Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 13.45 13.63 13.23 13.25 374,317 -0.18(-1.34%)
Nov 28, 2022 13.75 13.87 13.41 13.43 427,360 -0.33(-2.40%)
Nov 25, 2022 13.55 13.82 13.49 13.76 284,187 +0.19(+1.40%)
Nov 23, 2022 13.30 13.64 13.12 13.57 445,248 +0.33(+2.49%)
Nov 22, 2022 13.57 13.66 13.06 13.24 653,928 -0.55(-3.99%)
Nov 21, 2022 13.93 14.07 13.65 13.79 568,880 -0.25(-1.78%)
Nov 18, 2022 14.24 14.30 13.90 14.04 580,586 +0.16(+1.15%)
Nov 17, 2022 13.88 14.27 13.53 13.88 745,701 -0.28(-1.98%)
Nov 16, 2022 13.82 14.19 13.64 14.16 779,123 +0.15(+1.07%)
Nov 15, 2022 13.55 14.14 13.55 14.01 907,927 +0.78(+5.90%)
Nov 14, 2022 13.57 13.87 13.19 13.23 1,009,767 -0.62(-4.48%)
Nov 11, 2022 13.64 14.04 13.42 13.85 935,850 +0.27(+1.99%)
Nov 10, 2022 13.25 13.86 13.11 13.58 1,077,665 +0.93(+7.35%)
Nov 09, 2022 12.83 12.84 12.48 12.65 469,239 -0.28(-2.17%)
Nov 08, 2022 12.91 13.20 12.63 12.93 657,126 +0.11(+0.86%)
Nov 07, 2022 12.71 12.88 12.31 12.82 459,594 +0.12(+0.94%)
Nov 04, 2022 12.89 12.95 12.39 12.70 691,393 +0.07(+0.55%)
Nov 03, 2022 12.37 12.96 12.27 12.63 661,395 +0.10(+0.80%)
Nov 02, 2022 12.81 13.08 12.42 12.53 830,922 -0.20(-1.57%)
Nov 01, 2022 13.05 13.16 12.69 12.73 1,704,638 -0.16(-1.24%)
Oct 31, 2022 13.14 13.46 12.88 12.89 608,293 -0.34(-2.57%)
Oct 28, 2022 12.84 13.28 12.84 13.23 1,216,937 +0.33(+2.56%)
Oct 27, 2022 13.43 13.51 12.52 12.90 1,723,560 +0.57(+4.62%)
Oct 26, 2022 12.25 12.75 12.01 12.33 772,080 -0.02(-0.16%)
Oct 25, 2022 11.74 12.50 11.74 12.35 732,903 +0.72(+6.19%)
Oct 24, 2022 11.44 11.77 11.27 11.63 586,161 +0.06(+0.52%)
Oct 21, 2022 11.71 11.72 11.07 11.57 692,684 -0.14(-1.20%)
Oct 20, 2022 11.66 12.13 11.58 11.71 789,934 +0.07(+0.60%)
Oct 19, 2022 11.86 12.03 11.52 11.64 673,619 -0.32(-2.68%)
Oct 18, 2022 12.80 12.90 11.90 11.96 1,094,223 -0.52(-4.17%)
Oct 17, 2022 11.92 12.62 11.92 12.48 658,194 +0.98(+8.52%)
Oct 14, 2022 11.90 12.00 11.49 11.50 894,071 -0.23(-1.96%)
Oct 13, 2022 11.25 12.05 11.08 11.73 738,631 +0.00(+0.00%)
Oct 12, 2022 11.43 12.09 11.17 11.73 1,391,039 +0.22(+1.91%)
Oct 11, 2022 11.30 11.60 10.91 11.51 709,257 +0.15(+1.32%)
Oct 10, 2022 11.40 11.50 10.96 11.36 510,232 +0.03(+0.26%)
Oct 07, 2022 11.77 11.79 11.08 11.33 933,546 -0.69(-5.74%)
Oct 06, 2022 11.69 12.06 11.64 12.02 425,739 +0.23(+1.95%)
Oct 05, 2022 11.70 11.87 11.39 11.79 752,690 -0.11(-0.92%)
Oct 04, 2022 11.58 11.90 11.47 11.90 1,085,464 +0.60(+5.31%)
Oct 03, 2022 10.85 11.48 10.80 11.30 1,036,357 +0.52(+4.82%)
Sep 30, 2022 10.87 11.35 10.74 10.78 731,370 -0.19(-1.73%)
Sep 29, 2022 11.00 11.13 10.79 10.97 634,277 -0.28(-2.49%)
Sep 28, 2022 10.65 11.28 10.62 11.25 721,216 +0.64(+6.03%)
Sep 27, 2022 10.54 10.75 10.31 10.61 706,433 +0.28(+2.71%)
Sep 26, 2022 10.26 10.70 10.24 10.33 478,012 +0.08(+0.78%)
Sep 23, 2022 10.01 10.32 9.810 10.25 679,055 +0.15(+1.49%)
Sep 22, 2022 10.46 10.54 10.05 10.10 492,332 -0.47(-4.45%)
Sep 21, 2022 10.84 11.02 10.53 10.57 539,479 -0.20(-1.86%)
Sep 20, 2022 10.94 11.02 10.71 10.77 491,926 -0.29(-2.62%)
Sep 19, 2022 11.32 11.45 10.93 11.06 699,620 -0.50(-4.33%)
Sep 16, 2022 11.67 11.72 11.32 11.56 1,524,501 -0.33(-2.78%)
Sep 15, 2022 11.88 12.25 11.82 11.89 466,877 -0.10(-0.83%)
Sep 14, 2022 11.95 12.04 11.62 11.99 482,089 -0.02(-0.17%)
Sep 13, 2022 12.16 12.40 11.92 12.01 795,342 -0.76(-5.95%)
Sep 12, 2022 12.63 12.80 12.52 12.77 486,614 +0.27(+2.16%)
Sep 09, 2022 12.29 12.69 12.29 12.50 710,335 +0.29(+2.38%)
Sep 08, 2022 11.50 12.22 11.33 12.21 754,990 +0.59(+5.08%)
Sep 07, 2022 11.25 11.66 11.18 11.62 607,750 +0.34(+3.01%)
Sep 06, 2022 11.32 11.41 10.96 11.28 757,599 +0.01(+0.09%)
Sep 02, 2022 11.63 11.64 11.15 11.27 527,636 -0.31(-2.68%)
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.