Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.580 5.660 5.470 5.600 503,731 +0.00(+0.00%)
Dec 01, 2022 5.650 5.690 5.545 5.600 733,990 +0.03(+0.54%)
Nov 30, 2022 5.600 5.600 5.360 5.570 943,465 -0.03(-0.54%)
Nov 29, 2022 5.490 5.630 5.460 5.600 621,619 +0.15(+2.75%)
Nov 28, 2022 5.440 5.500 5.380 5.450 597,302 -0.05(-0.91%)
Nov 25, 2022 5.510 5.550 5.450 5.500 251,236 +0.02(+0.36%)
Nov 23, 2022 5.340 5.480 5.330 5.480 466,342 +0.12(+2.14%)
Nov 22, 2022 5.355 5.414 5.281 5.365 625,560 +0.07(+1.30%)
Nov 21, 2022 5.237 5.296 5.168 5.296 511,841 +0.06(+1.13%)
Nov 18, 2022 5.326 5.335 5.217 5.237 596,414 -0.01(-0.19%)
Nov 17, 2022 5.079 5.247 5.079 5.247 403,385 +0.05(+0.95%)
Nov 16, 2022 5.375 5.390 5.158 5.197 590,109 -0.21(-3.83%)
Nov 15, 2022 5.296 5.501 5.242 5.404 902,138 +0.24(+4.58%)
Nov 14, 2022 5.523 5.523 5.148 5.168 835,579 -0.36(-6.43%)
Nov 11, 2022 5.523 5.636 5.444 5.523 830,696 -0.02(-0.36%)
Nov 10, 2022 5.345 5.656 5.335 5.543 867,993 +0.40(+7.87%)
Nov 09, 2022 5.296 5.296 5.020 5.138 1,117,961 -0.20(-3.70%)
Nov 08, 2022 4.931 5.464 4.892 5.335 1,452,850 +0.59(+12.47%)
Nov 07, 2022 4.635 4.773 4.635 4.744 830,377 +0.13(+2.78%)
Nov 04, 2022 4.576 4.685 4.546 4.615 821,063 +0.13(+2.86%)
Nov 03, 2022 4.468 4.507 4.394 4.487 702,648 -0.01(-0.22%)
Nov 02, 2022 4.596 4.487 4.497 895,069 -0.13(-2.77%)
Nov 01, 2022 4.615 4.665 4.576 4.625 850,983 +0.09(+1.96%)
Oct 31, 2022 4.615 4.625 4.537 4.537 946,871 -0.10(-2.13%)
Oct 28, 2022 4.527 4.655 4.517 4.635 792,306 +0.13(+2.84%)
Oct 27, 2022 4.546 4.724 4.458 4.507 1,485,479 -0.01(-0.22%)
Oct 26, 2022 4.487 4.615 4.418 4.517 888,579 +0.10(+2.23%)
Oct 25, 2022 4.260 4.438 4.241 4.418 1,031,112 +0.17(+3.94%)
Oct 24, 2022 4.270 4.300 4.211 4.251 851,647 +0.00(+0.00%)
Oct 21, 2022 4.280 4.315 4.241 4.251 679,167 -0.02(-0.46%)
Oct 20, 2022 4.349 4.364 4.231 4.270 653,348 -0.05(-1.14%)
Oct 19, 2022 4.507 4.517 4.221 4.320 855,096 -0.19(-4.16%)
Oct 18, 2022 4.586 4.675 4.497 4.507 717,893 +0.00(+0.00%)
Oct 17, 2022 4.615 4.655 4.477 4.507 696,694 -0.02(-0.44%)
Oct 14, 2022 4.645 4.693 4.477 4.527 861,109 -0.05(-1.08%)
Oct 13, 2022 4.320 4.645 4.320 4.576 1,428,751 -0.37(-7.57%)
Oct 12, 2022 5.010 5.020 4.882 4.951 727,057 -0.05(-0.99%)
Oct 11, 2022 4.980 5.077 4.921 5.000 589,237 +0.04(+0.80%)
Oct 10, 2022 4.931 5.020 4.882 4.961 545,181 +0.06(+1.21%)
Oct 07, 2022 5.079 5.089 4.892 4.901 874,015 -0.24(-4.61%)
Oct 06, 2022 5.168 5.187 5.069 5.138 375,330 -0.07(-1.33%)
Oct 05, 2022 5.178 5.217 5.069 5.207 643,568 -0.07(-1.31%)
Oct 04, 2022 5.089 5.276 5.089 5.276 799,233 +0.30(+5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.