Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 8.650 9.250 8.510 9.220 1,112,213 +0.45(+5.18%)
Dec 03, 2021 9.220 9.245 8.670 8.766 1,262,971 -0.41(-4.48%)
Dec 02, 2021 9.360 9.510 9.070 9.177 2,116,074 -0.35(-3.70%)
Dec 01, 2021 9.800 9.970 9.380 9.530 2,148,265 -0.08(-0.83%)
Nov 30, 2021 9.560 9.770 9.281 9.610 2,037,688 +0.10(+1.05%)
Nov 29, 2021 9.620 9.770 9.290 9.510 1,454,394 -0.12(-1.25%)
Nov 26, 2021 9.400 9.670 9.390 9.630 1,113,799 -0.07(-0.72%)
Nov 24, 2021 9.350 9.705 9.170 9.700 1,464,525 +0.36(+3.82%)
Nov 23, 2021 9.300 9.390 8.890 9.343 1,534,578 -0.06(-0.63%)
Nov 22, 2021 10.09 10.09 9.090 9.403 1,932,814 -0.59(-5.88%)
Nov 19, 2021 10.40 10.56 9.910 9.990 1,181,834 -0.51(-4.87%)
Nov 18, 2021 11.34 10.57 10.47 10.50 1,367,151 -0.71(-6.32%)
Nov 17, 2021 11.23 11.30 11.10 11.21 1,230,335 -0.09(-0.80%)
Nov 16, 2021 10.94 11.37 10.82 11.30 1,085,250 +0.28(+2.54%)
Nov 15, 2021 11.04 11.27 10.82 11.02 1,126,772 +0.04(+0.36%)
Nov 12, 2021 10.80 11.01 10.74 10.98 1,115,830 +0.17(+1.57%)
Nov 11, 2021 10.76 10.97 10.66 10.81 901,413 +0.09(+0.84%)
Nov 10, 2021 10.71 10.72 1,099,625 -0.05(-0.46%)
Nov 09, 2021 10.82 10.89 10.50 10.77 1,072,740 -0.08(-0.74%)
Nov 08, 2021 10.86 10.94 10.62 10.85 1,185,902 -0.02(-0.18%)
Nov 05, 2021 11.84 12.02 10.64 10.87 1,740,086 -0.91(-7.72%)
Nov 04, 2021 12.09 12.21 11.56 11.78 1,591,298 -0.25(-2.08%)
Nov 03, 2021 11.74 12.18 11.66 12.03 855,794 +0.23(+1.95%)
Nov 02, 2021 12.69 12.72 11.76 11.80 1,477,605 -0.85(-6.72%)
Nov 01, 2021 12.59 12.71 12.37 12.65 788,079 +0.12(+0.96%)
Oct 29, 2021 12.48 12.99 12.48 12.53 1,237,338 -0.08(-0.63%)
Oct 28, 2021 12.53 12.61 802,403 +0.20(+1.61%)
Oct 27, 2021 12.61 13.00 12.39 12.41 1,118,141 -0.24(-1.90%)
Oct 26, 2021 12.88 12.65 1,172,848 -0.14(-1.09%)
Oct 25, 2021 12.07 12.87 12.06 12.79 1,633,068 +0.69(+5.70%)
Oct 22, 2021 12.39 12.64 12.07 12.10 1,228,962 -0.48(-3.82%)
Oct 21, 2021 12.47 12.79 12.37 12.58 1,387,912 +0.11(+0.88%)
Oct 20, 2021 12.54 12.56 12.33 12.47 752,268 -0.08(-0.64%)
Oct 19, 2021 12.44 13.09 12.35 12.55 1,044,725 +0.12(+0.97%)
Oct 18, 2021 13.12 13.24 12.30 12.43 1,587,492 -0.72(-5.48%)
Oct 15, 2021 13.25 13.29 12.94 13.15 1,480,008 -0.14(-1.05%)
Oct 14, 2021 12.93 13.30 12.71 13.29 1,762,446 +0.61(+4.81%)
Oct 13, 2021 11.96 12.99 11.86 12.68 2,155,917 +0.86(+7.28%)
Oct 12, 2021 12.12 12.25 11.73 11.82 1,357,513 -0.20(-1.66%)
Oct 11, 2021 12.16 12.41 12.00 12.02 1,399,817 -0.14(-1.15%)
Oct 08, 2021 12.59 12.73 12.14 12.16 1,140,170 -0.41(-3.26%)
Oct 07, 2021 12.04 12.85 12.03 12.57 1,285,597 +0.60(+5.01%)
Oct 06, 2021 11.92 12.21 11.89 11.97 726,021 -0.10(-0.83%)
Oct 05, 2021 12.69 12.74 11.99 12.07 1,052,413 -0.56(-4.43%)
Oct 04, 2021 12.70 12.80 12.34 12.63 929,191 -0.20(-1.56%)
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.