Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
Dec 03, 2021 8.42 8.46 8.362 8.39 37176.00
Dec 02, 2021 8.24 8.42 8.24 8.35 53806.00
Dec 01, 2021 8.24 8.31 8.211 8.23 353870.0
Nov 30, 2021 8.33 8.33 8.13 8.25 427032.0
Nov 29, 2021 8.53 8.53 8.42 8.44 48417.00
Nov 26, 2021 8.52 8.52 8.46 8.50 75096.00
Nov 24, 2021 8.67 8.700 8.61 8.64 68637.00
Nov 23, 2021 8.60 8.66 8.55 8.65 111633.0
Nov 22, 2021 8.59 8.63 8.58 8.62 110641.0
Nov 19, 2021 8.50 8.55 8.50 8.53 49023.00
Nov 18, 2021 8.56 8.62 8.51 8.52 158917.0
Nov 17, 2021 8.46 8.59 8.46 8.56 114341.0
Nov 16, 2021 8.46 8.468 8.44 8.45 41546.00
Nov 15, 2021 8.46 8.49 8.43 8.49 71854.00
Nov 12, 2021 8.42 8.499 8.405 8.48 152345.0
Nov 11, 2021 8.40 8.47 8.40 8.41 65310.00
Nov 10, 2021 8.31 8.39 8.31 8.38 92774.00
Nov 09, 2021 8.20 8.31 8.18 8.27 84674.00
Nov 08, 2021 8.23 8.24 8.20 8.201 114680.0
Nov 05, 2021 8.23 8.26 8.22 8.24 54989.00
Nov 04, 2021 8.37 8.379 8.26 8.28 82008.00
Nov 03, 2021 8.38 8.38 8.31 8.34 79712.00
Nov 02, 2021 8.43 8.439 8.35 8.38 110168.0
Nov 01, 2021 8.35 8.43 8.35 8.42 133999.0
Oct 29, 2021 8.27 8.30 8.24 8.30 45655.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.595
Minimum
Apr 21 2020
8.65
Maximum
Nov 23 2021
6.095
Average
6.008
Median