Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Bitcoin Trust
(OP:
GBTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
38.40
38.92
37.48
37.77
3,718,218
-1.12(-2.88%)
Aug 30, 2021
38.96
39.18
38.33
38.89
3,080,286
-0.26(-0.66%)
Aug 27, 2021
37.85
39.48
37.82
39.15
4,604,576
+1.33(+3.52%)
Aug 26, 2021
37.80
38.11
36.95
37.82
4,233,185
-1.30(-3.32%)
Aug 25, 2021
38.51
39.65
38.13
39.12
4,674,153
+0.03(+0.08%)
Aug 24, 2021
39.65
40.88
36.15
39.09
5,292,919
-0.77(-1.93%)
Aug 23, 2021
40.72
41.18
39.75
39.86
6,347,767
+0.28(+0.71%)
Aug 20, 2021
38.20
39.68
38.20
39.58
7,337,685
+2.09(+5.57%)
Aug 19, 2021
34.69
37.75
34.58
37.49
6,477,858
+2.16(+6.11%)
Aug 18, 2021
36.50
37.00
35.27
35.33
5,513,882
-1.28(-3.50%)
Aug 17, 2021
38.14
38.20
36.45
36.61
4,994,321
-1.33(-3.51%)
Aug 16, 2021
38.71
38.88
37.75
37.94
4,043,266
-0.43(-1.12%)
Aug 13, 2021
38.70
38.94
38.16
38.37
4,187,310
+1.50(+4.07%)
Aug 12, 2021
37.40
39.86
36.33
36.87
4,671,288
-2.00(-5.15%)
Aug 11, 2021
38.44
39.27
37.02
38.87
5,570,643
+1.07(+2.83%)
Aug 10, 2021
38.64
39.53
36.74
37.80
6,035,073
-0.75(-1.95%)
Aug 09, 2021
37.88
38.85
37.59
38.55
8,201,068
+2.54(+7.05%)
Aug 06, 2021
34.15
36.26
33.52
36.01
7,089,660
+2.29(+6.79%)
Aug 05, 2021
31.68
34.44
31.62
33.72
6,014,520
+0.58(+1.75%)
Aug 04, 2021
33.05
33.45
32.90
33.14
18,359,758
+1.27(+3.98%)
Aug 03, 2021
33.19
33.48
31.82
31.87
5,924,325
-1.68(-5.01%)
Aug 02, 2021
34.54
34.74
33.55
33.55
5,498,565
-1.19(-3.41%)
Jul 30, 2021
33.65
34.75
33.32
34.73
4,968,930
+0.59(+1.71%)
Jul 29, 2021
34.89
35.16
33.95
34.15
6,873,994
-1.03(-2.93%)
Jul 28, 2021
34.44
35.50
33.59
35.18
10,204,346
+2.18(+6.61%)
Jul 27, 2021
32.60
33.22
31.71
33.00
9,760,409
-0.79(-2.34%)
Jul 26, 2021
31.53
34.33
31.37
33.79
16,681,855
+6.60(+24.27%)
Jul 23, 2021
27.21
27.47
26.92
27.19
4,931,903
+0.14(+0.52%)
Jul 22, 2021
26.52
27.19
26.45
27.05
6,419,993
+1.02(+3.92%)
Jul 21, 2021
25.48
27.15
25.41
26.03
7,856,724
+2.01(+8.37%)
Jul 20, 2021
24.40
24.47
24.01
24.02
7,708,193
-1.23(-4.87%)
Jul 19, 2021
25.02
25.35
24.70
25.25
6,996,846
-0.95(-3.63%)
Jul 16, 2021
25.86
26.42
25.75
26.20
4,395,728
+0.68(+2.66%)
Jul 15, 2021
26.24
26.45
25.01
25.52
8,357,116
-1.36(-5.06%)
Jul 14, 2021
26.56
27.46
26.54
26.88
5,718,900
+0.48(+1.82%)
Jul 13, 2021
26.79
27.10
26.32
26.40
5,001,345
-0.50(-1.86%)
Jul 12, 2021
27.59
27.65
26.86
26.90
4,154,434
-0.75(-2.71%)
Jul 09, 2021
27.48
27.98
27.47
27.65
3,680,694
+0.25(+0.91%)
Jul 08, 2021
27.04
27.65
26.50
27.40
7,185,766
-1.35(-4.70%)
Jul 07, 2021
29.08
30.00
28.52
28.75
6,243,135
+0.03(+0.10%)
Jul 06, 2021
29.59
29.60
28.44
28.72
6,353,218
+0.19(+0.67%)
Jul 02, 2021
28.85
29.05
28.41
28.53
6,356,843
+0.06(+0.21%)
Jul 01, 2021
29.04
29.14
28.36
28.47
6,853,327
-1.34(-4.50%)
Jun 30, 2021
29.72
29.88
29.05
29.81
6,656,760
-1.32(-4.24%)
Jun 29, 2021
30.85
31.24
30.71
31.13
8,290,287
+1.88(+6.43%)
Jun 28, 2021
29.10
29.80
28.77
29.25
8,535,783
+1.57(+5.67%)
Jun 25, 2021
28.32
28.65
27.40
27.68
9,154,468
-1.93(-6.52%)
Jun 24, 2021
28.60
30.00
28.50
29.61
8,025,694
+1.82(+6.55%)
Jun 23, 2021
29.87
29.88
27.78
27.79
8,761,421
-0.22(-0.79%)
Jun 22, 2021
25.97
28.69
24.00
28.01
23,330,456
+0.31(+1.12%)
Jun 21, 2021
27.97
28.99
27.26
27.70
12,112,766
-2.10(-7.05%)
Jun 18, 2021
30.85
30.85
29.63
29.80
7,785,002
-1.46(-4.67%)
Jun 17, 2021
32.19
32.74
30.65
31.26
6,139,907
-0.79(-2.46%)
Jun 16, 2021
32.66
32.74
31.00
32.05
7,653,610
-1.19(-3.58%)
Jun 15, 2021
33.49
34.14
32.80
33.24
7,379,057
+0.16(+0.48%)
Jun 14, 2021
33.27
34.25
31.04
33.08
9,769,464
+2.30(+7.47%)
Jun 11, 2021
30.94
31.10
30.17
30.78
4,662,487
+0.38(+1.25%)
Jun 10, 2021
30.91
31.61
27.34
30.40
7,963,882
+0.30(+1.00%)
Jun 09, 2021
29.14
30.59
28.70
30.10
12,192,666
+2.65(+9.65%)
Jun 08, 2021
27.60
27.69
25.92
27.45
17,708,406
-2.12(-7.16%)
Jun 07, 2021
30.83
30.83
28.50
29.57
8,104,121
-1.33(-4.32%)
Jun 04, 2021
30.85
31.46
30.27
30.90
6,935,934
-1.35(-4.19%)
Jun 03, 2021
32.04
32.49
31.20
32.25
6,900,445
+1.15(+3.70%)
Jun 02, 2021
30.85
31.48
30.55
31.10
6,240,430
+1.56(+5.28%)
Jun 01, 2021
30.73
31.18
29.05
29.54
8,576,107
-0.67(-2.22%)
May 28, 2021
31.05
31.50
30.10
30.21
9,923,977
-2.25(-6.93%)
May 27, 2021
33.35
33.59
32.07
32.46
5,801,871
+0.41(+1.28%)
May 26, 2021
33.21
33.25
31.96
32.05
6,660,909
+0.54(+1.71%)
May 25, 2021
31.93
35.06
31.50
31.51
8,605,575
-1.61(-4.85%)
May 24, 2021
31.33
34.03
30.97
33.12
12,286,882
+3.02(+10.02%)
May 21, 2021
34.65
35.60
29.98
30.10
14,966,921
-2.95(-8.93%)
May 20, 2021
35.37
35.95
29.41
33.05
12,659,542
+0.45(+1.38%)
May 19, 2021
28.80
33.84
28.00
32.60
30,415,300
-1.78(-5.18%)
May 18, 2021
35.02
54.35
34.00
34.38
10,594,882
-1.12(-3.15%)
May 17, 2021
35.27
36.25
33.76
35.50
17,933,668
-3.93(-9.97%)
May 14, 2021
39.01
40.50
39.01
39.43
8,950,939
+2.25(+6.05%)
May 13, 2021
38.34
40.13
34.90
37.18
21,891,860
-4.80(-11.44%)
May 12, 2021
44.08
45.37
40.95
41.98
11,949,837
-2.89(-6.44%)
May 11, 2021
43.00
45.00
42.75
44.88
6,991,775
+0.66(+1.48%)
May 10, 2021
47.09
48.08
43.99
44.22
8,694,831
-2.66(-5.67%)
May 07, 2021
46.16
48.32
46.00
46.88
7,321,015
+1.68(+3.71%)
May 06, 2021
46.20
47.00
44.28
45.20
6,643,420
-0.86(-1.86%)
May 05, 2021
45.50
47.15
44.74
46.06
8,934,768
+1.71(+3.86%)
May 04, 2021
45.53
45.54
42.98
44.35
8,112,376
-2.88(-6.10%)
May 03, 2021
48.05
48.26
46.98
47.23
7,645,759
+0.38(+0.81%)
Apr 30, 2021
44.53
46.92
44.51
46.85
7,525,300
+3.85(+8.95%)
Apr 29, 2021
45.31
45.64
42.66
43.00
8,605,831
-3.20(-6.93%)
Apr 28, 2021
46.86
46.90
45.02
46.20
4,295,155
-0.38(-0.81%)
Apr 27, 2021
46.97
47.05
45.91
46.58
5,167,428
+0.67(+1.45%)
Apr 26, 2021
45.07
46.18
44.85
45.91
7,995,880
+3.52(+8.32%)
Apr 23, 2021
38.80
42.95
38.51
42.38
13,704,500
+1.06(+2.58%)
Apr 22, 2021
45.25
45.26
41.25
41.32
15,929,552
-4.03(-8.89%)
Apr 21, 2021
47.02
48.21
45.28
45.35
7,228,152
-1.66(-3.53%)
Apr 20, 2021
47.76
48.04
45.33
47.01
7,714,930
-0.94(-1.96%)
Apr 19, 2021
47.00
48.13
46.08
47.95
12,930,295
-3.42(-6.66%)
Apr 16, 2021
50.59
51.87
49.71
51.37
6,428,100
-1.23(-2.34%)
Apr 15, 2021
52.35
52.75
51.47
52.60
6,933,692
+1.10(+2.14%)
Apr 14, 2021
55.47
55.77
50.50
51.50
15,617,198
-3.43(-6.24%)
Apr 13, 2021
54.14
55.10
51.78
54.93
11,613,672
+3.15(+6.08%)
Apr 12, 2021
51.99
52.45
49.90
51.78
8,231,100
+2.13(+4.29%)
Apr 09, 2021
50.18
50.68
49.25
49.65
4,501,900
+0.60(+1.22%)
Apr 08, 2021
48.99
49.77
48.87
49.05
4,502,352
+1.48(+3.11%)
Apr 07, 2021
48.72
49.55
47.05
47.57
8,615,104
-3.05(-6.03%)
Apr 06, 2021
52.74
53.50
50.28
50.62
7,091,358
-2.33(-4.40%)
Apr 05, 2021
50.30
53.00
50.05
52.95
9,882,746
+2.09(+4.10%)
Apr 01, 2021
50.15
50.87
50.15
50.87
6,542,200
+0.83(+1.65%)
Mar 31, 2021
50.41
50.99
49.76
50.04
6,539,474
-0.78(-1.53%)
Mar 30, 2021
51.00
51.44
49.49
50.82
6,689,923
+1.37(+2.77%)
Mar 29, 2021
49.61
49.95
48.31
49.45
6,541,343
+3.02(+6.50%)
Mar 26, 2021
45.09
46.53
44.75
46.43
8,778,700
+1.93(+4.34%)
Mar 25, 2021
41.98
44.99
40.67
44.50
16,415,377
-0.50(-1.11%)
Mar 24, 2021
49.15
49.35
44.51
45.00
14,411,120
-1.75(-3.74%)
Mar 23, 2021
49.07
49.08
45.99
46.75
11,499,073
-2.75(-5.56%)
Mar 22, 2021
51.97
52.95
49.34
49.50
6,891,775
-3.45(-6.52%)
Mar 19, 2021
52.00
53.26
51.36
52.95
6,470,800
+2.14(+4.22%)
Mar 18, 2021
52.12
54.00
50.78
50.81
10,333,370
-1.18(-2.27%)
Mar 17, 2021
49.33
52.64
47.99
51.99
9,195,803
+2.13(+4.27%)
Mar 16, 2021
50.62
50.75
49.33
49.86
6,091,282
-1.52(-2.96%)
Mar 15, 2021
50.70
51.97
49.75
51.38
9,908,390
+1.38(+2.76%)
Mar 12, 2021
50.69
51.95
49.26
50.00
9,039,100
-2.30(-4.40%)
Mar 11, 2021
51.35
52.43
50.47
52.30
8,881,026
+1.88(+3.73%)
Mar 10, 2021
51.15
52.05
50.15
50.42
12,064,384
+1.30(+2.65%)
Mar 09, 2021
47.74
49.52
46.00
49.12
10,272,310
+3.72(+8.19%)
Mar 08, 2021
44.55
45.93
43.80
45.40
9,480,026
+1.60(+3.65%)
Mar 05, 2021
43.24
43.83
37.88
43.80
23,615,100
+2.40(+5.80%)
Mar 04, 2021
45.39
47.12
39.82
41.40
16,876,404
-4.76(-10.31%)
Mar 03, 2021
47.63
47.63
45.40
46.16
10,288,316
+2.04(+4.62%)
Mar 02, 2021
47.15
47.25
43.90
44.12
7,071,337
-1.70(-3.71%)
Mar 01, 2021
46.18
47.07
45.20
45.82
12,910,434
+2.62(+6.06%)
Feb 26, 2021
43.70
45.60
40.80
43.20
21,947,400
-2.44(-5.34%)
Feb 25, 2021
49.89
50.49
45.00
45.64
12,296,134
-2.76(-5.71%)
Feb 24, 2021
48.29
49.45
46.43
48.40
12,799,959
+2.56(+5.58%)
Feb 23, 2021
48.29
49.99
42.40
45.84
28,898,006
-7.66(-14.32%)
Feb 22, 2021
54.90
55.19
49.18
53.50
19,089,998
-3.20(-5.64%)
Feb 19, 2021
54.21
58.22
54.21
56.70
18,003,600
+3.80(+7.18%)
Feb 18, 2021
53.59
55.08
51.51
52.90
14,644,708
-1.17(-2.16%)
Feb 17, 2021
51.90
54.34
51.90
54.07
14,268,497
+3.76(+7.48%)
Feb 16, 2021
50.19
52.15
49.05
50.31
13,477,139
+1.40(+2.86%)
Feb 12, 2021
48.35
49.00
46.97
48.91
9,795,500
+0.91(+1.90%)
Feb 11, 2021
48.30
49.20
47.26
48.00
11,817,178
+3.05(+6.79%)
Feb 10, 2021
46.26
46.78
43.16
44.95
14,189,183
-2.95(-6.16%)
Feb 09, 2021
46.90
49.03
46.90
47.90
13,947,089
+2.21(+4.84%)
Feb 08, 2021
43.76
45.73
42.85
45.69
24,164,322
+7.81(+20.62%)
Feb 05, 2021
38.90
39.00
37.51
37.88
7,810,600
-0.08(-0.21%)
Feb 04, 2021
38.54
38.63
36.15
37.96
9,593,766
-0.10(-0.26%)
Feb 03, 2021
37.75
38.30
37.35
38.06
10,213,421
+1.26(+3.42%)
Feb 02, 2021
34.97
37.06
34.65
36.80
9,903,037
+2.85(+8.39%)
Feb 01, 2021
34.04
34.36
32.80
33.95
9,119,856
-0.74(-2.13%)
Jan 29, 2021
39.09
39.15
33.38
34.69
19,318,900
+1.04(+3.11%)
Jan 28, 2021
31.83
33.88
31.58
33.65
11,579,944
+2.28(+7.28%)
Jan 27, 2021
30.18
31.37
28.44
31.36
17,252,958
-0.13(-0.40%)
Jan 26, 2021
31.84
32.66
31.05
31.49
9,805,197
-1.56(-4.73%)
Jan 25, 2021
35.75
36.04
32.85
33.05
12,350,847
-1.40(-4.06%)
Jan 22, 2021
32.81
34.99
32.80
34.45
17,121,300
+2.52(+7.88%)
Jan 21, 2021
32.59
33.01
30.75
31.93
28,642,422
-3.42(-9.66%)
Jan 20, 2021
37.17
37.18
33.30
35.35
19,206,220
-2.70(-7.11%)
Jan 19, 2021
40.85
40.98
37.85
38.05
14,874,584
-1.29(-3.27%)
Jan 15, 2021
41.74
41.74
38.14
39.34
18,059,000
-4.19(-9.63%)
Jan 14, 2021
43.90
44.50
43.45
43.53
13,053,648
+3.18(+7.88%)
Jan 13, 2021
40.00
40.95
37.28
40.35
12,375,577
+1.43(+3.67%)
Jan 12, 2021
37.46
40.00
36.20
38.92
16,079,442
+1.52(+4.06%)
Jan 11, 2021
37.07
39.70
35.85
37.40
39,773,924
-7.02(-15.80%)
Jan 08, 2021
47.85
48.65
44.36
44.42
23,124,700
-0.55(-1.22%)
Jan 07, 2021
45.40
48.41
40.81
44.97
32,619,324
+1.04(+2.37%)
Jan 06, 2021
41.22
44.00
39.75
43.93
40,502,896
+4.52(+11.47%)
Jan 05, 2021
34.49
39.54
34.49
39.41
19,229,032
+4.33(+12.34%)
Jan 04, 2021
34.09
36.60
32.90
35.08
22,817,752
+3.08(+9.62%)
Dec 31, 2020
32.00
32.00
32.00
18,116,492
-0.90(-2.74%)
Dec 30, 2020
31.30
33.00
31.00
32.90
18,116,492
+2.82(+9.38%)
Dec 29, 2020
31.11
31.15
28.50
30.08
16,651,759
-0.37(-1.22%)
Dec 28, 2020
33.33
33.34
30.12
30.45
19,499,422
+3.10(+11.33%)
Dec 24, 2020
28.70
28.71
26.45
27.35
12,591,200
-1.53(-5.30%)
Dec 23, 2020
30.50
30.85
28.82
28.88
11,054,652
-1.51(-4.97%)
Dec 22, 2020
31.61
32.00
30.02
30.39
12,181,330
-0.44(-1.43%)
Dec 21, 2020
29.62
31.75
29.34
30.83
18,936,724
+1.35(+4.58%)
Dec 18, 2020
28.49
29.50
27.60
29.48
11,082,800
+1.23(+4.35%)
Dec 17, 2020
29.89
30.92
27.10
28.25
28,695,132
+2.44(+9.45%)
Dec 16, 2020
24.98
26.04
24.60
25.81
18,561,540
+2.55(+10.99%)
Dec 15, 2020
22.83
23.44
22.47
23.25
8,883,945
+0.98(+4.42%)
Dec 14, 2020
22.80
22.86
22.01
22.27
9,285,710
+1.66(+8.05%)
Dec 11, 2020
20.55
21.07
20.20
20.61
8,764,700
-0.86(-4.01%)
Dec 10, 2020
19.83
21.50
19.39
21.47
12,444,152
+1.40(+6.98%)
Dec 09, 2020
20.84
21.30
19.60
20.07
13,716,989
-0.89(-4.25%)
Dec 08, 2020
22.20
22.21
20.76
20.96
13,771,341
-1.50(-6.68%)
Dec 07, 2020
23.72
23.85
22.10
22.46
10,693,999
-0.76(-3.27%)
Dec 04, 2020
23.88
23.90
22.72
23.22
10,496,000
-0.78(-3.25%)
Dec 03, 2020
23.84
24.12
23.53
24.00
9,490,232
+0.61(+2.61%)
Dec 02, 2020
23.81
23.88
22.87
23.39
8,531,939
-0.35(-1.47%)
Dec 01, 2020
22.84
24.05
22.57
23.74
16,040,781
+0.55(+2.36%)
Nov 30, 2020
22.30
23.84
21.88
23.19
20,687,032
+4.36(+23.14%)
Nov 27, 2020
18.50
19.15
17.60
18.84
21,926,700
-2.03(-9.73%)
Nov 25, 2020
22.34
23.29
20.63
20.86
17,520,200
-1.50(-6.69%)
Nov 24, 2020
23.24
24.06
22.14
22.36
17,478,542
+0.23(+1.04%)
Nov 23, 2020
21.90
22.21
21.30
22.13
15,280,500
+0.89(+4.19%)
Nov 20, 2020
20.61
21.39
20.60
21.24
14,489,500
+1.14(+5.67%)
Nov 19, 2020
19.73
20.54
19.72
20.10
10,530,699
+0.46(+2.34%)
Nov 18, 2020
20.37
20.74
19.33
19.64
19,980,768
-0.52(-2.58%)
Nov 17, 2020
19.47
20.35
19.33
20.16
16,475,439
+1.30(+6.89%)
Nov 16, 2020
18.30
18.86
18.24
18.86
11,713,305
+0.90(+5.01%)
Nov 13, 2020
18.36
18.49
17.60
17.96
8,926,400
-0.28(-1.54%)
Nov 12, 2020
17.89
18.40
17.02
18.24
9,814,182
+0.71(+4.08%)
Nov 11, 2020
16.75
18.00
16.75
17.52
9,917,475
+1.01(+6.15%)
Nov 10, 2020
16.94
17.00
16.24
16.51
6,328,418
-0.58(-3.39%)
Nov 09, 2020
17.35
17.40
15.81
17.09
15,012,350
-0.45(-2.57%)
Nov 06, 2020
17.66
17.71
17.06
17.54
10,274,700
+0.27(+1.56%)
Nov 05, 2020
16.91
17.69
16.28
17.27
14,945,947
+1.40(+8.82%)
Nov 04, 2020
15.66
16.10
15.29
15.87
7,990,679
+0.45(+2.92%)
Nov 03, 2020
15.70
15.87
15.40
15.42
6,488,097
-0.09(-0.58%)
Nov 02, 2020
15.35
15.59
15.19
15.51
6,149,175
+0.13(+0.85%)
Oct 30, 2020
15.18
15.53
14.88
15.38
6,947,500
+0.12(+0.79%)
Oct 29, 2020
14.90
15.54
14.69
15.26
7,717,469
+0.35(+2.35%)
Oct 28, 2020
15.34
15.34
14.50
14.91
11,477,984
-0.76(-4.85%)
Oct 27, 2020
15.00
15.71
14.85
15.67
14,293,128
+1.29(+8.97%)
Oct 26, 2020
14.77
14.99
13.88
14.38
9,812,033
+0.00(+0.00%)
Oct 23, 2020
14.78
14.78
14.06
14.38
6,830,800
-0.24(-1.68%)
Oct 22, 2020
14.57
14.87
14.20
14.62
10,844,396
+0.33(+2.31%)
Oct 21, 2020
13.79
14.49
13.78
14.29
16,042,500
+0.99(+7.44%)
Oct 20, 2020
13.21
13.44
13.09
13.30
7,321,271
+0.47(+3.70%)
Oct 19, 2020
12.95
13.13
12.68
12.83
6,480,270
+0.40(+3.22%)
Oct 16, 2020
12.40
12.50
12.22
12.43
3,541,600
-0.02(-0.16%)
Oct 15, 2020
12.10
12.49
11.94
12.45
3,897,150
+0.25(+2.05%)
Oct 14, 2020
12.53
12.78
12.00
12.20
4,796,129
-0.18(-1.45%)
Oct 13, 2020
12.55
12.56
12.15
12.38
4,435,042
-0.28(-2.25%)
Oct 12, 2020
12.24
12.98
12.00
12.66
9,525,054
+0.89(+7.60%)
Oct 09, 2020
12.16
12.30
11.70
11.77
6,580,900
-0.09(-0.76%)
Oct 08, 2020
11.30
11.99
11.27
11.86
6,807,973
+0.89(+8.11%)
Oct 07, 2020
11.02
11.02
10.85
10.97
2,491,438
+0.12(+1.15%)
Oct 06, 2020
11.28
11.30
10.73
10.85
3,713,068
-0.43(-3.86%)
Oct 05, 2020
11.05
11.28
10.99
11.28
2,245,653
+0.42(+3.87%)
Oct 02, 2020
10.74
10.88
10.60
10.86
4,364,600
-0.01(-0.09%)
Oct 01, 2020
11.20
11.27
10.66
10.87
5,354,126
-0.10(-0.91%)
Sep 30, 2020
10.90
11.10
10.00
10.97
3,837,239
-0.06(-0.54%)
Sep 29, 2020
11.14
11.20
10.85
11.03
3,976,894
-0.13(-1.16%)
Sep 28, 2020
11.49
11.55
11.00
11.16
3,950,642
-0.07(-0.62%)
Sep 25, 2020
11.09
11.37
10.91
11.23
4,083,600
+0.06(+0.54%)
Sep 24, 2020
10.57
11.28
10.45
11.17
5,799,395
+0.56(+5.28%)
Sep 23, 2020
11.27
11.35
10.53
10.61
6,177,347
-0.66(-5.86%)
Sep 22, 2020
11.18
11.32
11.07
11.27
2,399,767
+0.13(+1.17%)
Sep 21, 2020
11.48
11.48
10.92
11.14
5,809,932
-0.60(-5.11%)
Sep 18, 2020
12.00
12.08
11.71
11.74
2,565,600
-0.19(-1.59%)
Sep 17, 2020
11.94
12.00
11.72
11.93
2,884,550
-0.13(-1.08%)
Sep 16, 2020
12.08
12.39
12.02
12.06
4,595,912
+0.11(+0.92%)
Sep 15, 2020
12.14
12.15
11.83
11.95
3,355,781
+0.09(+0.76%)
Sep 14, 2020
11.87
11.96
11.65
11.86
3,742,562
+0.64(+5.70%)
Sep 11, 2020
11.49
11.52
11.12
11.22
2,583,500
-0.15(-1.32%)
Sep 10, 2020
11.65
12.05
11.30
11.37
4,737,742
-0.19(-1.62%)
Sep 09, 2020
11.55
11.65
11.43
11.56
2,916,278
+0.45(+4.03%)
Sep 08, 2020
11.36
11.63
11.01
11.11
6,846,445
-0.90(-7.49%)
Sep 04, 2020
11.91
12.12
10.80
12.01
9,126,800
-0.01(-0.08%)
Sep 03, 2020
12.70
12.89
11.96
12.02
11,264,972
-1.18(-8.90%)
Sep 02, 2020
13.09
13.24
12.87
13.20
5,984,779
-0.65(-4.73%)
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
.