Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 5.980 6.320 5.980 6.110 20,336 +0.12(+2.00%)
Sep 23, 2022 6.500 6.500 5.920 5.990 53,154 -0.19(-3.07%)
Sep 22, 2022 6.700 6.700 6.130 6.180 32,375 -0.61(-8.98%)
Sep 21, 2022 6.640 6.872 6.580 6.790 22,839 +0.17(+2.57%)
Sep 20, 2022 6.850 6.930 6.607 6.620 27,779 -0.23(-3.36%)
Sep 19, 2022 7.190 7.190 6.804 6.850 49,197 -0.40(-5.52%)
Sep 16, 2022 7.250 7.520 6.820 7.250 109,824 +0.00(+0.00%)
Sep 15, 2022 7.470 7.850 7.250 7.250 70,455 -0.21(-2.82%)
Sep 14, 2022 7.480 7.580 7.360 7.460 29,139 -0.08(-1.06%)
Sep 13, 2022 7.820 7.950 7.490 7.540 25,434 -0.43(-5.40%)
Sep 12, 2022 7.940 8.090 7.770 7.970 33,737 +0.21(+2.71%)
Sep 09, 2022 7.500 7.940 7.500 7.760 59,385 +0.14(+1.84%)
Sep 08, 2022 7.690 7.737 7.410 7.620 39,334 -0.06(-0.78%)
Sep 07, 2022 7.310 7.750 7.300 7.680 29,323 +0.37(+5.06%)
Sep 06, 2022 7.530 7.740 7.200 7.310 41,714 -0.19(-2.53%)
Sep 02, 2022 7.680 7.880 7.447 7.500 48,531 -0.19(-2.47%)
Sep 01, 2022 7.790 7.860 7.420 7.690 47,890 -0.14(-1.79%)
Aug 31, 2022 8.000 8.130 7.710 7.830 31,895 +0.05(+0.64%)
Aug 30, 2022 8.260 8.340 7.550 7.780 109,499 -0.37(-4.54%)
Aug 29, 2022 7.990 8.370 7.900 8.150 161,702 +0.16(+2.00%)
Aug 26, 2022 8.520 8.590 7.870 7.990 155,420 -0.69(-7.95%)
Aug 25, 2022 8.880 9.000 8.490 8.680 92,066 -0.04(-0.46%)
Aug 24, 2022 8.260 8.960 8.200 8.720 101,587 +0.38(+4.56%)
Aug 23, 2022 8.250 8.470 8.200 8.340 77,205 +0.08(+0.97%)
Aug 22, 2022 8.690 8.690 8.150 8.260 151,896 -0.65(-7.30%)
Aug 19, 2022 9.440 9.450 8.860 8.910 112,445 -0.90(-9.17%)
Aug 18, 2022 9.810 10.45 9.460 9.810 296,726 -0.23(-2.29%)
Aug 17, 2022 10.30 10.98 9.610 10.04 609,903 -0.11(-1.08%)
Aug 16, 2022 9.240 11.40 9.010 10.15 1,195,505 +0.77(+8.21%)
Aug 15, 2022 9.050 9.550 8.810 9.380 162,071 +0.43(+4.80%)
Aug 12, 2022 8.820 9.040 8.710 8.950 66,415 +0.19(+2.17%)
Aug 11, 2022 9.040 9.242 8.750 8.760 101,351 -0.13(-1.46%)
Aug 10, 2022 8.610 9.040 8.610 8.890 95,924 +0.42(+4.96%)
Aug 09, 2022 9.340 9.340 8.410 8.470 166,129 -0.87(-9.31%)
Aug 08, 2022 8.780 9.820 8.560 9.340 655,089 +0.66(+7.60%)
Aug 05, 2022 8.760 9.240 8.510 8.680 197,471 -0.29(-3.23%)
Aug 04, 2022 8.560 9.300 8.431 8.970 218,200 +0.38(+4.42%)
Aug 03, 2022 8.150 8.820 8.150 8.590 173,368 +0.46(+5.66%)
Aug 02, 2022 7.880 8.488 7.710 8.130 201,155 +0.22(+2.78%)
Aug 01, 2022 7.750 7.990 7.560 7.910 112,797 +0.16(+2.06%)
Jul 29, 2022 7.720 7.960 7.360 7.750 195,653 -0.09(-1.15%)
Jul 28, 2022 8.050 8.300 7.600 7.840 321,945 -0.08(-1.01%)
Jul 27, 2022 8.200 9.000 7.650 7.920 572,206 -0.39(-4.69%)
Jul 26, 2022 9.250 9.449 8.050 8.310 753,466 -2.89(-25.80%)
Jul 25, 2022 7.810 12.86 7.670 11.20 7,191,483 +3.35(+42.68%)
Jul 22, 2022 7.920 7.990 7.510 7.850 35,896 -0.07(-0.88%)
Jul 21, 2022 7.650 7.940 7.630 7.920 27,435 +0.24(+3.13%)
Jul 20, 2022 7.600 7.790 7.590 7.680 43,541 +0.30(+4.07%)
Jul 19, 2022 7.300 7.570 7.260 7.380 41,551 +0.15(+2.07%)
Jul 18, 2022 7.260 7.370 7.100 7.230 23,073 +0.07(+0.98%)
Jul 15, 2022 7.350 7.350 7.120 7.160 18,753 -0.17(-2.32%)
Jul 14, 2022 7.260 7.391 7.120 7.330 27,412 +0.00(+0.00%)
Jul 13, 2022 7.000 7.440 7.000 7.330 13,485 -0.02(-0.27%)
Jul 12, 2022 7.000 7.440 7.000 7.350 26,100 +0.14(+1.94%)
Jul 11, 2022 7.170 7.262 7.170 7.210 30,043 -0.28(-3.74%)
Jul 08, 2022 7.090 7.570 6.840 7.490 66,253 +0.40(+5.64%)
Jul 07, 2022 6.970 7.240 6.800 7.090 120,846 +0.24(+3.50%)
Jul 06, 2022 6.810 6.950 6.810 6.850 23,559 +0.07(+1.03%)
Jul 05, 2022 6.620 6.850 6.580 6.780 24,869 +0.08(+1.19%)
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.