Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2021 12.50 12.50 12.50 0 +0.01(+0.08%)
Apr 27, 2021 12.49 12.50 12.49 12.49 1,501,625 +0.00(+0.00%)
Apr 26, 2021 12.49 12.50 12.48 12.49 946,793 +0.00(+0.00%)
Apr 23, 2021 12.48 12.50 12.48 12.49 1,341,600 +0.00(+0.00%)
Apr 22, 2021 12.48 12.50 12.48 12.49 1,275,013 +0.02(+0.16%)
Apr 21, 2021 12.47 12.49 12.47 12.47 2,015,267 -0.01(-0.08%)
Apr 20, 2021 12.47 12.48 12.47 12.48 1,219,607 +0.00(+0.00%)
Apr 19, 2021 12.47 12.48 12.47 12.48 1,101,643 +0.01(+0.08%)
Apr 16, 2021 12.46 12.48 12.46 12.47 1,794,900 +0.01(+0.08%)
Apr 15, 2021 12.48 12.48 12.46 12.46 1,142,027 +0.00(+0.00%)
Apr 14, 2021 12.46 12.47 12.46 12.46 2,047,920 +0.00(+0.00%)
Apr 13, 2021 12.47 12.47 12.46 12.46 1,603,614 +0.00(+0.00%)
Apr 12, 2021 12.46 12.47 12.45 12.46 1,930,672 -0.01(-0.08%)
Apr 09, 2021 12.46 12.48 12.46 12.47 1,758,700 +0.01(+0.08%)
Apr 08, 2021 12.48 12.48 12.46 12.46 1,965,579 -0.01(-0.08%)
Apr 07, 2021 12.47 12.48 12.45 12.47 2,191,532 -0.01(-0.08%)
Apr 06, 2021 12.48 12.49 12.47 12.48 1,343,928 -0.01(-0.08%)
Apr 05, 2021 12.48 12.49 12.47 12.49 1,194,118 +0.02(+0.16%)
Apr 01, 2021 12.49 12.49 12.46 12.47 1,644,100 -0.01(-0.08%)
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%)
Jan 04, 2021 8.980 9.080 8.730 8.900 2,644,651 -0.11(-1.22%)
Dec 31, 2020 9.010 9.010 9.010 2,062,513 -0.12(-1.31%)
Dec 30, 2020 9.260 9.270 9.060 9.130 2,062,513 -0.08(-0.87%)
Dec 29, 2020 9.460 9.630 9.140 9.210 3,217,215 -0.21(-2.23%)
Dec 28, 2020 9.980 9.990 9.400 9.420 3,606,957 -0.24(-2.48%)
Dec 24, 2020 9.690 9.790 9.570 9.660 835,100 +0.01(+0.10%)
Dec 23, 2020 9.610 9.780 9.440 9.650 1,894,606 +0.08(+0.84%)
Dec 22, 2020 9.690 9.700 9.410 9.570 2,014,390 -0.02(-0.21%)
Dec 21, 2020 9.490 9.710 9.330 9.590 2,259,182 -0.04(-0.42%)
Dec 18, 2020 9.960 10.00 9.535 9.630 4,533,700 -0.28(-2.83%)
Dec 17, 2020 9.730 9.920 9.630 9.910 2,971,169 +0.31(+3.23%)
Dec 16, 2020 9.550 9.770 9.490 9.600 2,423,112 +0.13(+1.37%)
Dec 15, 2020 9.060 9.490 9.010 9.470 2,718,864 +0.43(+4.76%)
Dec 14, 2020 9.210 9.390 8.860 9.040 2,412,918 -0.11(-1.20%)
Dec 11, 2020 9.150 9.230 8.940 9.150 3,373,500 +0.09(+0.99%)
Dec 10, 2020 9.100 9.240 8.990 9.060 2,775,834 -0.10(-1.09%)
Dec 09, 2020 9.560 9.560 9.090 9.160 2,302,136 -0.34(-3.58%)
Dec 08, 2020 9.340 9.550 9.320 9.500 2,808,450 +0.09(+0.96%)
Dec 07, 2020 9.650 9.700 9.380 9.410 2,070,537 -0.23(-2.39%)
Dec 04, 2020 9.660 9.700 9.540 9.640 2,103,600 +0.05(+0.52%)
Dec 03, 2020 9.920 10.03 9.570 9.590 2,192,368 -0.27(-2.74%)
Dec 02, 2020 9.850 10.01 9.740 9.860 3,190,795 -0.24(-2.38%)
Dec 01, 2020 10.18 10.22 9.890 10.10 4,003,373 -0.01(-0.10%)
Nov 30, 2020 9.880 10.16 9.790 10.11 4,706,527 +0.15(+1.51%)
Nov 27, 2020 9.740 10.00 9.620 9.960 1,993,500 +0.46(+4.84%)
Nov 25, 2020 9.550 9.630 9.330 9.500 2,669,600 -0.05(-0.52%)
Nov 24, 2020 9.650 9.660 9.450 9.550 2,528,148 +0.02(+0.21%)
Nov 23, 2020 9.780 9.800 9.450 9.530 3,679,773 -0.10(-1.04%)
Nov 20, 2020 9.020 9.930 9.010 9.630 10,376,500 +0.57(+6.29%)
Nov 19, 2020 8.600 9.170 8.600 9.060 3,501,956 +0.37(+4.26%)
Nov 18, 2020 8.880 8.890 8.560 8.690 3,076,354 -0.13(-1.47%)
Nov 17, 2020 8.700 8.950 8.675 8.820 3,507,141 +0.07(+0.80%)
Nov 16, 2020 8.580 8.760 8.400 8.750 2,567,304 +0.11(+1.27%)
Nov 13, 2020 8.650 8.700 8.450 8.640 2,433,600 +0.08(+0.93%)
Nov 12, 2020 8.190 8.640 8.170 8.560 3,815,895 +0.44(+5.42%)
Nov 11, 2020 8.209 8.220 7.970 8.120 2,817,070 +0.03(+0.37%)
Nov 10, 2020 8.060 8.180 7.700 8.090 4,039,854 +0.16(+2.02%)
Nov 09, 2020 8.410 8.860 7.910 7.930 6,963,969 -0.86(-9.78%)
Nov 06, 2020 8.080 8.950 8.000 8.790 16,242,000 +1.88(+27.21%)
Nov 05, 2020 7.330 7.400 6.840 6.910 12,166,440 -0.52(-7.00%)
Nov 04, 2020 7.370 7.540 7.270 7.430 2,314,909 +0.23(+3.19%)
Nov 03, 2020 7.190 7.270 7.110 7.200 2,241,970 +0.11(+1.55%)
Nov 02, 2020 7.200 7.260 6.950 7.090 4,493,576 -0.07(-0.98%)
Oct 30, 2020 7.350 7.410 6.965 7.160 6,437,000 -0.19(-2.59%)
Oct 29, 2020 7.570 7.620 7.300 7.350 3,485,761 -0.13(-1.74%)
Oct 28, 2020 7.640 7.710 7.390 7.480 2,989,609 -0.30(-3.86%)
Oct 27, 2020 7.760 7.870 7.680 7.780 2,134,040 +0.06(+0.78%)
Oct 26, 2020 7.870 7.990 7.650 7.720 1,802,954 -0.22(-2.77%)
Oct 23, 2020 7.990 8.080 7.880 7.940 2,040,100 +0.03(+0.38%)
Oct 22, 2020 7.780 8.010 7.660 7.910 2,859,267 +0.10(+1.28%)
Oct 21, 2020 7.710 7.960 7.670 7.810 3,008,164 +0.16(+2.09%)
Oct 20, 2020 7.580 7.820 7.500 7.650 2,232,782 +0.07(+0.92%)
Oct 19, 2020 7.940 7.980 7.570 7.580 2,116,423 -0.29(-3.68%)
Oct 16, 2020 8.120 8.240 7.860 7.870 2,564,600 -0.18(-2.24%)
Oct 15, 2020 8.000 8.190 8.000 8.050 2,015,221 -0.15(-1.83%)
Oct 14, 2020 8.300 8.320 8.000 8.200 2,944,149 -0.08(-0.97%)
Oct 13, 2020 8.100 8.310 8.080 8.280 2,742,376 +0.13(+1.60%)
Oct 12, 2020 7.900 8.160 7.810 8.150 2,838,621 +0.30(+3.82%)
Oct 09, 2020 7.760 8.090 7.760 7.850 3,990,300 +0.08(+1.03%)
Oct 08, 2020 7.810 7.910 7.740 7.770 5,303,100 +0.02(+0.26%)
Oct 07, 2020 7.810 7.850 7.600 7.750 3,422,858 -0.05(-0.64%)
Oct 06, 2020 7.680 7.970 7.670 7.800 4,152,714 +0.16(+2.09%)
Oct 05, 2020 7.600 7.710 7.400 7.640 5,180,805 +0.16(+2.14%)
Oct 02, 2020 7.510 7.895 7.465 7.480 3,538,500 -0.31(-3.98%)
Oct 01, 2020 7.720 7.860 7.680 7.790 2,636,306 +0.11(+1.43%)
Sep 30, 2020 7.600 7.900 7.570 7.680 2,971,891 +0.06(+0.79%)
Sep 29, 2020 7.430 7.760 7.400 7.620 3,291,387 +0.16(+2.14%)
Sep 28, 2020 7.480 7.540 7.290 7.460 3,147,319 +0.07(+0.95%)
Sep 25, 2020 7.440 7.540 7.360 7.390 3,049,700 -0.01(-0.14%)
Sep 24, 2020 7.260 7.530 7.210 7.400 4,147,087 +0.04(+0.54%)
Sep 23, 2020 7.500 7.860 7.350 7.360 5,572,864 -0.13(-1.74%)
Sep 22, 2020 7.630 7.670 7.340 7.490 3,344,323 -0.12(-1.58%)
Sep 21, 2020 7.320 7.630 7.290 7.610 2,422,705 +0.22(+2.98%)
Sep 18, 2020 7.380 7.550 7.240 7.390 8,302,000 +0.04(+0.54%)
Sep 17, 2020 7.190 7.510 7.170 7.350 4,052,568 +0.00(+0.00%)
Sep 16, 2020 7.360 7.460 7.260 7.350 3,433,474 -0.01(-0.14%)
Sep 15, 2020 7.190 7.520 7.190 7.360 3,559,110 +0.22(+3.08%)
Sep 14, 2020 7.050 7.260 6.990 7.140 3,436,096 +0.18(+2.59%)
Sep 11, 2020 7.200 7.230 6.885 6.960 3,497,400 -0.14(-1.97%)
Sep 10, 2020 7.290 7.610 7.030 7.100 3,627,400 -0.11(-1.53%)
Sep 09, 2020 7.170 7.600 7.170 7.210 5,946,900 +0.19(+2.71%)
Sep 08, 2020 7.390 7.410 7.010 7.020 6,094,479 -0.58(-7.63%)
Sep 04, 2020 7.610 7.702 7.170 7.600 4,658,200 -0.15(-1.94%)
Sep 03, 2020 7.540 7.810 7.290 7.750 8,193,906 -0.10(-1.27%)
Sep 02, 2020 8.130 8.370 7.630 7.850 6,481,791 -0.26(-3.21%)
Sep 01, 2020 8.220 8.250 7.890 8.110 5,084,348 +0.17(+2.14%)
Aug 31, 2020 7.840 8.020 7.810 7.940 3,883,773 +0.16(+2.06%)
Aug 28, 2020 8.000 8.015 7.720 7.780 2,585,400 -0.18(-2.26%)
Aug 27, 2020 8.210 8.220 7.820 7.960 2,843,590 -0.18(-2.21%)
Aug 26, 2020 8.140 8.330 8.110 8.140 2,644,151 +0.00(+0.00%)
Aug 25, 2020 8.190 8.240 8.010 8.140 1,900,580 -0.05(-0.61%)
Aug 24, 2020 8.170 8.390 8.120 8.190 2,562,191 +0.06(+0.80%)
Aug 21, 2020 8.320 8.380 8.085 8.125 2,837,600 -0.24(-2.93%)
Aug 20, 2020 8.010 8.370 7.930 8.370 2,863,893 +0.30(+3.72%)
Aug 19, 2020 8.200 8.270 7.950 8.070 3,434,358 -0.16(-1.94%)
Aug 18, 2020 7.860 8.310 7.840 8.230 5,069,824 +0.48(+6.19%)
Aug 17, 2020 7.750 7.850 7.630 7.750 3,157,004 +0.08(+1.04%)
Aug 14, 2020 7.810 7.830 7.540 7.670 2,837,700 -0.11(-1.41%)
Aug 13, 2020 7.710 8.140 7.590 7.780 11,126,744 +0.20(+2.64%)
Aug 12, 2020 7.470 7.950 7.470 7.580 3,939,643 +0.17(+2.29%)
Aug 11, 2020 7.600 7.610 7.380 7.410 4,543,166 -0.12(-1.59%)
Aug 10, 2020 7.720 7.840 7.390 7.530 5,186,179 -0.06(-0.86%)
Aug 07, 2020 7.930 8.030 7.510 7.595 6,289,300 -0.48(-5.89%)
Aug 06, 2020 8.380 8.400 7.890 8.070 9,470,029 -0.21(-2.54%)
Aug 05, 2020 8.860 8.950 8.150 8.280 14,744,972 -0.55(-6.23%)
Aug 04, 2020 10.09 10.18 9.760 8.830 7,995,448 -0.97(-9.90%)
Aug 03, 2020 9.620 9.830 9.380 9.800 5,970,702 +0.36(+3.81%)
Jul 31, 2020 9.500 9.780 9.310 9.440 5,241,100 -0.04(-0.42%)
Jul 30, 2020 9.250 9.510 9.170 9.480 2,144,896 +0.12(+1.28%)
Jul 29, 2020 9.220 9.390 9.140 9.360 2,770,296 +0.21(+2.30%)
Jul 28, 2020 9.250 9.520 9.150 9.150 2,454,416 -0.14(-1.51%)
Jul 27, 2020 9.260 9.430 9.150 9.290 2,429,262 +0.15(+1.64%)
Jul 24, 2020 9.030 9.250 8.929 9.140 2,847,800 +0.09(+0.99%)
Jul 23, 2020 9.590 9.590 8.880 9.050 4,017,498 -0.52(-5.43%)
Jul 22, 2020 9.470 9.650 9.440 9.570 1,707,197 +0.07(+0.74%)
Jul 21, 2020 9.700 9.790 9.420 9.500 2,467,006 -0.15(-1.55%)
Jul 20, 2020 9.170 9.680 9.130 9.650 3,913,248 +0.55(+6.04%)
Jul 17, 2020 9.440 9.500 9.040 9.100 4,271,700 -0.35(-3.70%)
Jul 16, 2020 9.660 9.760 9.090 9.450 6,527,494 -0.34(-3.47%)
Jul 15, 2020 9.940 10.02 9.600 9.790 4,928,653 -0.13(-1.31%)
Jul 14, 2020 9.800 10.08 9.420 9.920 3,820,094 +0.14(+1.43%)
Jul 13, 2020 10.58 10.85 9.760 9.780 5,171,457 -0.60(-5.78%)
Jul 10, 2020 10.56 10.69 10.25 10.38 2,801,400 -0.12(-1.14%)
Jul 09, 2020 9.810 10.77 9.810 10.50 9,367,874 +0.75(+7.69%)
Jul 08, 2020 9.710 9.890 9.590 9.750 2,930,881 +0.22(+2.31%)
Jul 07, 2020 9.580 9.780 9.500 9.530 2,100,670 -0.08(-0.83%)
Jul 06, 2020 9.760 9.880 9.520 9.610 2,644,720 -0.06(-0.62%)
Jul 02, 2020 10.08 10.21 9.630 9.670 5,477,100 -0.31(-3.11%)
Jul 01, 2020 9.260 10.05 9.250 9.980 4,864,026 +0.71(+7.66%)
Jun 30, 2020 9.210 9.350 9.160 9.270 3,061,103 +0.09(+0.98%)
Jun 29, 2020 9.450 9.480 9.090 9.180 4,585,635 -0.31(-3.27%)
Jun 26, 2020 9.370 9.780 9.130 9.490 6,369,300 +0.08(+0.85%)
Jun 25, 2020 9.260 9.430 9.060 9.410 3,290,888 +0.16(+1.73%)
Jun 24, 2020 9.460 9.490 8.980 9.250 2,973,876 -0.23(-2.43%)
Jun 23, 2020 9.340 9.670 9.310 9.480 3,734,255 +0.21(+2.27%)
Jun 22, 2020 9.330 9.470 9.120 9.270 3,725,010 -0.04(-0.43%)
Jun 19, 2020 9.090 9.420 9.020 9.310 6,880,900 +0.31(+3.44%)
Jun 18, 2020 9.050 9.090 8.850 9.000 3,392,287 -0.02(-0.22%)
Jun 17, 2020 8.790 9.190 8.780 9.020 3,013,844 +0.26(+2.97%)
Jun 16, 2020 9.180 9.200 8.660 8.760 3,989,882 -0.26(-2.88%)
Jun 15, 2020 8.350 9.080 8.270 9.020 4,276,263 +0.57(+6.75%)
Jun 12, 2020 8.800 8.870 8.240 8.450 6,291,400 -0.18(-2.09%)
Jun 11, 2020 9.100 9.460 8.620 8.630 4,452,010 -0.75(-8.00%)
Jun 10, 2020 9.480 9.600 9.270 9.380 5,331,675 +0.24(+2.63%)
Jun 09, 2020 9.130 9.210 8.880 9.140 3,882,252 -0.04(-0.44%)
Jun 08, 2020 8.970 9.310 8.850 9.180 6,563,520 +0.24(+2.68%)
Jun 05, 2020 9.390 9.440 8.900 8.940 8,633,600 -0.54(-5.70%)
Jun 04, 2020 9.270 10.43 9.150 9.480 27,388,359 -0.02(-0.21%)
Jun 03, 2020 9.660 9.890 9.130 9.500 6,217,939 -0.01(-0.11%)
Jun 02, 2020 10.28 10.33 9.510 9.510 2,994,584 -0.77(-7.49%)
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.