Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 15.70 15.73 15.52 15.53 939,603 -0.16(-1.02%)
Dec 08, 2022 15.63 15.79 15.45 15.69 1,301,182 +0.19(+1.23%)
Dec 07, 2022 15.77 15.90 15.48 15.50 1,172,051 -0.26(-1.65%)
Dec 06, 2022 15.67 15.78 15.41 15.76 665,061 +0.03(+0.19%)
Dec 05, 2022 15.89 15.91 15.64 15.73 951,849 -0.14(-0.88%)
Dec 02, 2022 15.58 15.93 15.25 15.87 636,466 +0.10(+0.63%)
Dec 01, 2022 15.81 16.11 15.76 15.77 965,946 +0.08(+0.51%)
Nov 30, 2022 15.23 15.75 15.12 15.69 1,518,905 +0.38(+2.48%)
Nov 29, 2022 15.38 15.60 15.18 15.31 984,667 -0.11(-0.71%)
Nov 28, 2022 15.85 15.86 15.38 15.42 733,918 -0.43(-2.71%)
Nov 25, 2022 15.80 15.90 15.66 15.85 342,113 -0.01(-0.06%)
Nov 23, 2022 15.20 15.92 15.19 15.86 879,695 +0.66(+4.34%)
Nov 22, 2022 15.17 15.26 15.00 15.20 561,600 +0.05(+0.33%)
Nov 21, 2022 14.88 15.17 14.84 15.15 839,505 +0.23(+1.54%)
Nov 18, 2022 15.40 15.40 14.76 14.92 495,637 -0.25(-1.65%)
Nov 17, 2022 15.17 15.32 15.01 15.17 409,387 -0.21(-1.37%)
Nov 16, 2022 15.59 15.59 15.16 15.38 378,811 -0.18(-1.16%)
Nov 15, 2022 15.00 15.82 14.91 15.56 1,273,062 +0.68(+4.57%)
Nov 14, 2022 15.10 15.28 14.85 14.88 504,286 -0.27(-1.78%)
Nov 11, 2022 15.22 15.34 14.52 15.15 709,766 -0.16(-1.05%)
Nov 10, 2022 15.23 15.48 14.89 15.31 665,074 +0.55(+3.73%)
Nov 09, 2022 14.85 14.93 14.53 14.76 505,296 -0.23(-1.53%)
Nov 08, 2022 15.00 15.33 14.70 14.99 711,148 +0.04(+0.27%)
Nov 07, 2022 14.82 15.05 14.70 14.95 549,339 +0.10(+0.67%)
Nov 04, 2022 14.96 14.99 14.02 14.85 704,663 -0.15(-1.00%)
Nov 03, 2022 14.58 15.30 14.01 15.00 646,343 +0.21(+1.42%)
Nov 02, 2022 14.99 15.19 14.55 14.79 1,106,595 -0.32(-2.12%)
Nov 01, 2022 15.03 15.55 14.86 15.11 726,949 +0.89(+6.26%)
Oct 31, 2022 13.80 14.27 13.74 14.22 827,693 +0.28(+2.01%)
Oct 28, 2022 13.96 14.08 13.74 13.94 657,487 +0.06(+0.43%)
Oct 27, 2022 13.83 14.18 13.83 13.88 465,360 +0.13(+0.95%)
Oct 26, 2022 13.80 14.17 13.73 13.75 567,035 -0.06(-0.43%)
Oct 25, 2022 14.03 14.17 13.72 13.81 791,761 -0.27(-1.92%)
Oct 24, 2022 13.58 14.18 13.58 14.08 789,482 +0.51(+3.76%)
Oct 21, 2022 12.86 13.62 12.68 13.57 793,386 +0.79(+6.18%)
Oct 20, 2022 12.56 12.83 12.54 12.78 531,923 +0.20(+1.59%)
Oct 19, 2022 12.58 12.99 12.30 12.58 692,112 +0.03(+0.24%)
Oct 18, 2022 12.55 12.77 12.33 12.55 507,293 +0.20(+1.62%)
Oct 17, 2022 12.14 12.39 12.13 12.35 573,646 +0.53(+4.48%)
Oct 14, 2022 12.29 12.36 11.81 11.82 613,442 -0.38(-3.11%)
Oct 13, 2022 11.62 12.23 11.59 12.20 524,334 +0.39(+3.30%)
Oct 12, 2022 11.92 11.98 11.70 11.81 665,902 -0.18(-1.50%)
Oct 11, 2022 12.45 12.57 11.87 11.99 801,924 -0.55(-4.39%)
Oct 10, 2022 12.75 12.93 12.51 12.54 560,740 -0.17(-1.34%)
Oct 07, 2022 12.82 12.97 12.56 12.71 1,735,905 -0.19(-1.47%)
Oct 06, 2022 12.77 12.94 12.71 12.90 630,961 +0.00(+0.00%)
Oct 05, 2022 12.56 12.90 12.49 12.90 712,415 +0.07(+0.55%)
Oct 04, 2022 12.69 12.93 12.61 12.83 1,070,022 +0.27(+2.15%)
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.