Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 15.32 15.35 15.30 15.34 2,004,757 +0.00(+0.00%)
Dec 06, 2022 15.34 15.35 15.32 15.34 637,802 -0.01(-0.07%)
Dec 05, 2022 15.34 15.36 15.34 15.35 833,239 -0.01(-0.07%)
Dec 02, 2022 15.36 15.37 15.35 15.36 425,959 -0.01(-0.07%)
Dec 01, 2022 15.35 15.39 15.34 15.37 727,796 +0.00(+0.00%)
Nov 30, 2022 15.33 15.39 15.30 15.37 2,323,049 +0.05(+0.33%)
Nov 29, 2022 15.36 15.37 15.32 15.32 451,701 -0.04(-0.26%)
Nov 28, 2022 15.37 15.38 15.35 15.36 935,811 -0.03(-0.19%)
Nov 25, 2022 15.38 15.40 15.37 15.39 219,788 +0.00(+0.00%)
Nov 23, 2022 15.35 15.41 15.35 15.39 534,190 +0.02(+0.13%)
Nov 22, 2022 15.35 15.37 15.34 15.37 699,045 +0.01(+0.07%)
Nov 21, 2022 15.31 15.37 15.31 15.36 3,074,299 +0.03(+0.20%)
Nov 18, 2022 15.36 15.36 15.27 15.33 2,959,399 -0.04(-0.26%)
Nov 17, 2022 15.31 15.38 15.31 15.37 1,546,282 +0.01(+0.07%)
Nov 16, 2022 15.31 15.36 15.30 15.36 2,666,858 +0.04(+0.26%)
Nov 15, 2022 15.30 15.32 15.29 15.32 2,709,835 +0.01(+0.07%)
Nov 14, 2022 15.29 15.31 15.27 15.31 2,049,958 +0.04(+0.26%)
Nov 11, 2022 15.29 15.30 15.27 15.27 2,959,740 +0.02(+0.13%)
Nov 10, 2022 15.29 15.32 15.25 15.25 3,073,887 +0.00(+0.00%)
Nov 09, 2022 15.30 15.32 15.25 15.25 2,109,222 -0.05(-0.33%)
Nov 08, 2022 15.28 15.32 15.27 15.30 1,977,549 +0.04(+0.26%)
Nov 07, 2022 15.29 15.33 15.26 15.26 3,529,343 -0.02(-0.13%)
Nov 04, 2022 15.30 15.31 15.28 15.28 1,532,620 +0.00(+0.00%)
Nov 03, 2022 15.28 15.30 15.27 15.28 2,187,265 +0.02(+0.13%)
Nov 02, 2022 15.26 15.33 15.26 15.26 5,885,266 -0.01(-0.07%)
Nov 01, 2022 15.27 15.29 15.23 15.27 40,856,192 +0.48(+3.25%)
Oct 31, 2022 14.79 14.87 14.77 14.79 736,233 -0.01(-0.07%)
Oct 28, 2022 14.77 14.85 14.68 14.80 818,783 +0.03(+0.20%)
Oct 27, 2022 14.85 14.90 14.76 14.77 626,880 -0.07(-0.47%)
Oct 26, 2022 14.85 14.99 14.81 14.84 852,352 -0.08(-0.54%)
Oct 25, 2022 14.78 14.96 14.78 14.92 831,521 +0.11(+0.74%)
Oct 24, 2022 14.79 14.85 14.74 14.81 791,413 +0.02(+0.14%)
Oct 21, 2022 14.71 14.84 14.62 14.79 629,961 +0.07(+0.48%)
Oct 20, 2022 14.80 14.86 14.61 14.72 1,034,593 -0.06(-0.41%)
Oct 19, 2022 14.82 14.90 14.72 14.78 1,146,225 -0.13(-0.87%)
Oct 18, 2022 14.89 14.99 14.84 14.91 2,018,679 +0.05(+0.34%)
Oct 17, 2022 14.92 15.01 14.77 14.86 1,113,371 +0.01(+0.07%)
Oct 14, 2022 14.80 14.92 14.76 14.85 1,108,428 +0.07(+0.47%)
Oct 13, 2022 14.70 14.89 14.63 14.78 932,962 +0.01(+0.07%)
Oct 12, 2022 14.70 14.84 14.70 14.77 1,762,283 +0.06(+0.41%)
Oct 11, 2022 14.70 14.84 14.57 14.71 1,564,024 +0.01(+0.07%)
Oct 10, 2022 14.87 14.88 14.68 14.70 3,298,203 -0.21(-1.41%)
Oct 07, 2022 15.02 15.06 14.63 14.91 9,342,393 +0.86(+6.12%)
Oct 06, 2022 14.06 14.09 13.87 14.05 1,761,491 +0.00(+0.00%)
Oct 05, 2022 13.95 14.17 13.86 14.05 1,453,866 +0.05(+0.36%)
Oct 04, 2022 13.95 14.16 13.95 14.00 977,792 +0.12(+0.86%)
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.