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 8,485,855 +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 2,524,836 +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%)
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.