Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2023	-0.40 / -5.26%	7.50	7.70	7.10	7.20	7.40	6.86	172,100
6/23/2023	-0.20 / -2.63%	7.50	8.00	7.10	7.40	7.60	7.05	193,600
6/22/2023	0.00 / 0.00%	7.70	8.40	7.00	7.40	7.60	7.05	263,600
6/21/2023	-0.10 / -1.33%	7.40	7.80	7.10	7.40	7.40	7.05	147,700
6/20/2023	+0.10 / +1.39%	6.60	7.90	6.60	7.30	7.50	6.95	278,100
6/19/2023	-0.60 / -7.89%	7.60	7.80	6.60	7.00	7.20	6.67	164,700
6/16/2023	-0.20 / -2.60%	7.60	8.00	7.20	7.50	7.60	7.14	135,700
6/15/2023	-0.10 / -1.30%	7.90	8.70	7.20	7.60	7.70	7.24	414,200
6/14/2023	-0.50 / -6.49%	8.50	8.60	7.20	7.20	7.70	6.86	254,300
6/13/2023	+1.00 / +14.49%	7.20	7.90	7.20	7.90	7.70	7.52	353,600
6/12/2023	+0.70 / +11.11%	6.40	7.20	6.40	7.00	6.90	6.67	215,500
6/9/2023	+0.40 / +6.90%	5.90	6.60	5.80	6.20	6.30	5.90	448,000
6/8/2023	+0.10 / +1.72%	5.80	5.90	5.60	5.90	5.80	5.62	183,200
6/7/2023	+0.10 / +1.75%	5.80	5.90	5.60	5.80	5.80	5.52	193,100
6/6/2023	+0.20 / +3.64%	5.60	6.00	5.50	5.70	5.70	5.43	159,400
6/5/2023	+0.10 / +1.82%	5.40	5.70	5.30	5.60	5.50	5.33	247,200
6/2/2023	-0.70 / -11.48%	6.00	6.00	5.20	5.40	5.50	5.14	368,000
6/1/2023	+0.30 / +5.26%	6.50	6.50	5.80	6.00	6.10	5.71	255,300
5/31/2023	+0.70 / +13.46%	5.60	5.90	5.10	5.90	5.70	5.62	734,900
5/30/2023	-0.10 / -1.85%	5.20	5.70	4.90	5.30	5.20	5.05	335,200
5/29/2023	0.00 / 0.00%	5.20	5.70	5.20	5.20	5.40	4.95	252,900
5/26/2023	+0.20 / +4.00%	5.00	5.30	4.80	5.20	5.20	4.95	89,100
5/25/2023	+0.30 / +6.38%	4.70	5.40	4.70	5.00	5.00	4.76	298,300
5/24/2023	+0.10 / +2.13%	4.80	4.90	4.70	4.80	4.70	4.57	136,700
5/23/2023	+0.30 / +6.67%	4.50	4.90	4.50	4.80	4.70	4.57	187,000
5/22/2023	-0.10 / -2.17%	4.60	4.60	4.40	4.50	4.50	4.29	21,600
5/19/2023	+0.10 / +2.22%	4.60	4.70	4.50	4.60	4.60	4.38	150,700
5/18/2023	+0.10 / +2.22%	4.50	4.70	4.40	4.60	4.50	4.38	136,500
5/17/2023	-0.10 / -2.22%	4.50	4.60	4.40	4.40	4.50	4.19	129,800
5/16/2023	+0.10 / +2.27%	4.40	4.60	4.30	4.50	4.50	4.29	108,400

<<Previous 30 days Next 30 days>>

BIG News

More News

Related Companies

	Volume	Price	Change
ACC	232,400	14.15	1.07%
ACE	1,800	36.30	2.25%
ADP	1,600	28.30	-2.41%
BCC	37,000	7.30	-1.35%
BDT	26,000	6.90	-1.43%
BHC	219,900	1.70	-15.00%
BT6	0	3.40	0.00%