Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.47 12.49 12.44 12.48 4,881,559 +0.01(+0.08%)
Mar 30, 2021 12.47 12.48 12.45 12.47 5,037,200 +0.01(+0.08%)
Mar 29, 2021 12.49 12.51 12.46 12.46 1,514,549 -0.04(-0.32%)
Mar 26, 2021 12.46 12.50 12.44 12.50 2,495,900 +0.04(+0.32%)
Mar 25, 2021 12.42 12.48 12.42 12.46 2,681,719 +0.04(+0.32%)
Mar 24, 2021 12.44 12.45 12.42 12.42 1,471,187 -0.01(-0.08%)
Mar 23, 2021 12.43 12.45 12.42 12.43 1,299,434 -0.01(-0.08%)
Mar 22, 2021 12.42 12.46 12.42 12.44 1,660,567 +0.00(+0.00%)
Mar 19, 2021 12.44 12.48 12.41 12.44 2,988,200 +0.02(+0.16%)
Mar 18, 2021 12.44 12.47 12.42 12.42 1,794,110 -0.01(-0.08%)
Mar 17, 2021 12.41 12.48 12.41 12.43 2,320,056 +0.01(+0.08%)
Mar 16, 2021 12.43 12.46 12.40 12.42 2,339,770 -0.02(-0.16%)
Mar 15, 2021 12.43 12.46 12.40 12.44 1,828,406 +0.01(+0.08%)
Mar 12, 2021 12.46 12.47 12.43 12.43 2,343,400 -0.04(-0.32%)
Mar 11, 2021 12.48 12.49 12.43 12.47 1,409,807 -0.01(-0.08%)
Mar 10, 2021 12.43 12.49 12.41 12.48 1,825,114 +0.04(+0.32%)
Mar 09, 2021 12.47 12.49 12.41 12.44 2,150,430 +0.02(+0.16%)
Mar 08, 2021 12.50 12.51 12.39 12.42 3,603,904 -0.09(-0.72%)
Mar 05, 2021 12.46 12.53 12.39 12.51 5,752,100 +0.09(+0.72%)
Mar 04, 2021 12.51 12.56 12.38 12.42 5,233,284 -0.08(-0.64%)
Mar 03, 2021 12.57 12.57 12.45 12.50 4,656,538 -0.06(-0.48%)
Mar 02, 2021 12.57 12.59 12.54 12.56 4,291,883 -0.02(-0.16%)
Mar 01, 2021 12.55 12.58 12.53 12.58 2,529,928 +0.10(+0.80%)
Feb 26, 2021 12.51 12.57 12.47 12.48 5,340,500 -0.03(-0.24%)
Feb 25, 2021 12.55 12.57 12.46 12.51 7,115,997 +0.00(+0.00%)
Feb 24, 2021 12.57 12.62 12.51 12.51 3,733,663 -0.04(-0.32%)
Feb 23, 2021 12.52 12.69 12.51 12.55 5,684,776 -0.07(-0.55%)
Feb 22, 2021 12.63 12.68 12.56 12.62 4,197,303 -0.04(-0.32%)
Feb 19, 2021 12.75 12.75 12.65 12.66 2,971,800 +0.00(+0.00%)
Feb 18, 2021 12.64 12.79 12.60 12.66 3,215,971 -0.01(-0.08%)
Feb 17, 2021 12.61 12.74 12.60 12.67 5,767,302 +0.04(+0.32%)
Feb 16, 2021 12.68 12.80 12.62 12.63 7,782,553 -0.17(-1.37%)
Feb 12, 2021 12.56 12.95 12.54 12.80 9,472,900 +0.23(+1.87%)
Feb 11, 2021 12.57 12.61 12.54 12.57 17,157,535 +0.00(+0.00%)
Feb 10, 2021 12.58 12.68 12.54 12.57 21,074,670 -0.10(-0.79%)
Feb 09, 2021 12.51 12.74 12.46 12.67 57,816,432 +3.28(+34.93%)
Feb 08, 2021 9.360 9.400 9.060 9.390 8,485,740 +0.20(+2.18%)
Feb 05, 2021 9.130 9.280 8.960 9.190 3,615,700 +0.18(+2.00%)
Feb 04, 2021 9.060 9.140 8.970 9.010 2,862,812 +0.03(+0.33%)
Feb 03, 2021 9.130 9.190 8.900 8.980 3,644,415 -0.11(-1.21%)
Feb 02, 2021 9.030 9.140 8.850 9.090 2,725,127 +0.17(+1.91%)
Feb 01, 2021 8.940 9.020 8.780 8.920 2,743,524 +0.11(+1.25%)
Jan 29, 2021 9.080 9.210 8.770 8.810 5,995,400 -0.24(-2.65%)
Jan 28, 2021 9.200 9.560 9.040 9.050 5,680,659 -0.11(-1.20%)
Jan 27, 2021 9.480 9.560 9.090 9.160 4,317,322 -0.41(-4.28%)
Jan 26, 2021 9.200 9.590 9.160 9.570 2,524,952 +0.43(+4.70%)
Jan 25, 2021 9.810 9.830 9.060 9.140 4,715,757 -0.78(-7.86%)
Jan 22, 2021 9.660 9.930 9.580 9.920 2,651,700 +0.30(+3.12%)
Jan 21, 2021 9.670 9.890 9.570 9.620 2,501,083 -0.05(-0.52%)
Jan 20, 2021 9.580 9.840 9.570 9.670 2,862,707 +0.14(+1.47%)
Jan 19, 2021 9.100 9.730 9.070 9.530 3,721,253 +0.56(+6.24%)
Jan 15, 2021 9.430 9.615 8.950 8.970 3,361,300 -0.50(-5.28%)
Jan 14, 2021 9.220 9.530 9.190 9.470 3,890,015 +0.32(+3.50%)
Jan 13, 2021 8.670 9.370 8.580 9.150 5,335,000 +0.51(+5.90%)
Jan 12, 2021 8.880 8.910 8.520 8.640 3,533,486 -0.17(-1.93%)
Jan 11, 2021 9.000 9.010 8.680 8.810 3,728,513 -0.18(-2.00%)
Jan 08, 2021 9.410 9.410 8.930 8.990 3,338,300 -0.26(-2.81%)
Jan 07, 2021 9.080 9.250 8.860 9.250 2,684,299 +0.33(+3.70%)
Jan 06, 2021 9.050 9.230 8.850 8.920 2,742,300 -0.21(-2.30%)
Jan 05, 2021 8.980 9.220 8.800 9.130 2,057,117 +0.23(+2.58%)
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.