Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
4.180
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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 (%)
Mar 31, 2022
9.939
9.939
9.424
9.534
1,096,095
-0.27(-2.72%)
Mar 30, 2022
10.08
10.32
9.727
9.801
2,227,871
-0.22(-2.20%)
Mar 29, 2022
9.884
10.20
9.691
10.02
2,056,697
+0.21(+2.16%)
Mar 28, 2022
10.05
10.11
9.617
9.810
3,007,378
-0.51(-4.90%)
Mar 25, 2022
10.44
10.53
9.672
10.32
7,906,767
+0.61(+6.25%)
Mar 24, 2022
9.121
9.838
8.881
9.709
4,410,992
+0.71(+7.87%)
Mar 23, 2022
9.314
9.396
8.969
9.001
1,080,281
-0.10(-1.11%)
Mar 22, 2022
8.799
9.139
8.798
9.102
948,511
+0.34(+3.88%)
Mar 21, 2022
8.918
8.960
8.711
8.762
729,307
-0.19(-2.16%)
Mar 18, 2022
8.606
8.964
8.596
8.955
1,269,493
+0.26(+2.96%)
Mar 17, 2022
8.330
8.707
8.276
8.698
796,523
+0.33(+3.96%)
Mar 16, 2022
8.109
8.367
8.017
8.367
1,310,290
+0.40(+5.08%)
Mar 15, 2022
7.861
7.971
7.760
7.962
1,392,364
+0.14(+1.76%)
Mar 14, 2022
7.999
8.036
7.718
7.824
1,108,156
-0.17(-2.07%)
Mar 11, 2022
8.339
8.367
7.990
7.990
1,148,299
-0.30(-3.66%)
Mar 10, 2022
8.302
8.318
8.091
8.293
658,767
-0.10(-1.20%)
Mar 09, 2022
8.403
8.458
8.256
8.394
1,588,993
+0.28(+3.40%)
Mar 08, 2022
7.843
8.321
7.787
8.118
1,520,031
+0.27(+3.40%)
Mar 07, 2022
8.109
8.201
7.852
7.852
1,314,809
-0.30(-3.72%)
Mar 04, 2022
8.302
8.431
8.109
8.155
1,081,938
-0.29(-3.38%)
Mar 03, 2022
8.817
8.817
8.403
8.440
622,333
-0.32(-3.67%)
Mar 02, 2022
8.652
8.790
8.486
8.762
813,321
+0.14(+1.60%)
Mar 01, 2022
8.790
8.891
8.569
8.624
833,136
-0.22(-2.49%)
Feb 28, 2022
8.734
8.955
8.633
8.845
1,222,998
+0.01(+0.10%)
Feb 25, 2022
8.808
8.836
8.670
8.836
979,299
+0.12(+1.37%)
Feb 24, 2022
8.155
8.753
8.086
8.716
2,032,943
+0.20(+2.38%)
Feb 23, 2022
8.826
8.918
8.486
8.514
1,255,237
-0.14(-1.59%)
Feb 22, 2022
8.918
8.946
8.606
8.652
1,610,918
-0.41(-4.56%)
Feb 18, 2022
9.065
0
-0.36(-3.80%)
Feb 17, 2022
9.737
9.819
9.387
9.424
1,367,865
-0.51(-5.09%)
Feb 16, 2022
9.856
10.10
9.727
9.930
1,770,616
+0.00(+0.00%)
Feb 15, 2022
9.681
9.930
9.646
9.930
1,730,016
+0.43(+4.55%)
Feb 14, 2022
9.939
10.00
9.478
9.497
1,165,487
-0.49(-4.88%)
Feb 11, 2022
9.948
10.19
9.764
9.985
2,459,462
+0.11(+1.12%)
Feb 10, 2022
9.654
10.19
9.553
9.874
2,240,404
+0.01(+0.09%)
Feb 09, 2022
9.553
9.865
9.511
9.865
2,405,224
+0.53(+5.71%)
Feb 08, 2022
9.185
9.350
9.134
9.332
1,105,281
+0.13(+1.40%)
Feb 07, 2022
9.212
9.369
9.148
9.203
1,109,864
+0.05(+0.50%)
Feb 04, 2022
8.881
9.203
8.872
9.157
1,242,221
+0.24(+2.68%)
Feb 03, 2022
9.102
8.914
8.918
955,184
-0.29(-3.19%)
Feb 02, 2022
9.534
9.562
9.148
9.212
1,443,845
-0.29(-3.00%)
Feb 01, 2022
9.258
9.507
9.130
9.497
1,178,081
+0.27(+2.89%)
Jan 31, 2022
8.780
9.258
9.231
1,284,664
+0.48(+5.46%)
Jan 28, 2022
8.550
8.780
8.442
8.753
1,242,637
+0.19(+2.26%)
Jan 27, 2022
8.872
8.932
8.541
8.560
1,223,985
-0.23(-2.62%)
Jan 26, 2022
9.148
9.258
8.702
8.790
1,163,828
-0.18(-2.05%)
Jan 25, 2022
8.863
9.083
8.744
8.973
1,482,772
-0.06(-0.61%)
Jan 24, 2022
8.826
9.056
8.477
9.029
3,016,232
+0.05(+0.51%)
Jan 21, 2022
9.231
9.277
8.983
8.983
1,825,257
-0.32(-3.46%)
Jan 20, 2022
9.461
9.700
9.281
9.304
742,554
-0.14(-1.46%)
Jan 19, 2022
9.700
9.773
9.433
9.442
1,191,258
-0.16(-1.63%)
Jan 18, 2022
9.847
9.939
9.599
9.599
998,800
-0.38(-3.78%)
Jan 14, 2022
9.976
0
+0.00(+0.00%)
Jan 13, 2022
10.23
10.28
9.966
9.976
876,931
-0.29(-2.78%)
Jan 12, 2022
10.44
10.55
10.20
10.26
970,712
-0.14(-1.33%)
Jan 11, 2022
10.18
10.47
10.09
10.40
1,051,083
+0.22(+2.17%)
Jan 10, 2022
10.17
10.26
9.985
10.18
1,553,076
+0.18(+1.84%)
Jan 07, 2022
9.847
10.19
9.847
9.994
1,248,664
+0.17(+1.78%)
Jan 06, 2022
9.976
10.09
9.700
9.819
1,284,456
-0.08(-0.84%)
Jan 05, 2022
10.33
10.50
9.902
9.902
1,768,884
-0.48(-4.61%)
Jan 04, 2022
10.56
10.56
10.21
10.38
1,158,808
-0.13(-1.22%)
Jan 03, 2022
10.31
10.66
10.20
10.51
1,309,960
+0.32(+3.16%)
Dec 31, 2021
10.23
10.46
10.18
10.19
1,507,869
-0.12(-1.16%)
Dec 30, 2021
10.19
10.53
10.17
10.31
1,970,738
+0.15(+1.45%)
Dec 29, 2021
10.34
10.43
10.15
10.16
1,789,151
-0.21(-2.04%)
Dec 28, 2021
10.56
10.67
10.36
10.37
1,561,576
-0.24(-2.22%)
Dec 27, 2021
10.73
10.74
10.53
10.61
1,203,619
-0.16(-1.44%)
Dec 23, 2021
10.43
10.82
10.40
10.76
1,903,515
+0.30(+2.88%)
Dec 22, 2021
10.41
10.51
10.27
10.46
978,500
-0.04(-0.35%)
Dec 21, 2021
10.20
10.53
10.19
10.50
1,329,594
+0.37(+3.70%)
Dec 20, 2021
10.15
10.26
9.985
10.12
1,447,999
-0.37(-3.48%)
Dec 17, 2021
10.10
10.53
9.999
10.49
1,469,830
+0.24(+2.32%)
Dec 16, 2021
10.38
10.56
10.13
10.25
1,129,496
-0.07(-0.71%)
Dec 15, 2021
10.20
10.41
9.949
10.32
1,489,236
+0.09(+0.89%)
Dec 14, 2021
10.36
10.57
10.21
10.23
1,419,285
-0.32(-3.03%)
Dec 13, 2021
10.66
10.68
10.36
10.55
1,451,901
+0.09(+0.87%)
Dec 10, 2021
10.78
10.90
10.43
10.46
1,718,352
-0.24(-2.22%)
Dec 09, 2021
11.05
11.15
10.66
10.70
983,927
-0.44(-3.94%)
Dec 08, 2021
10.91
11.23
10.75
11.14
947,445
+0.22(+2.01%)
Dec 07, 2021
10.64
11.06
10.64
10.92
1,282,832
+0.40(+3.82%)
Dec 06, 2021
10.25
10.69
10.03
10.52
1,514,740
+0.16(+1.59%)
Dec 03, 2021
10.69
10.73
10.20
10.35
1,542,095
-0.35(-3.24%)
Dec 02, 2021
10.54
10.78
10.42
10.70
1,856,437
+0.24(+2.27%)
Dec 01, 2021
11.21
11.23
10.46
10.46
1,901,242
-0.56(-5.06%)
Nov 30, 2021
11.10
11.27
10.70
11.02
1,923,467
-0.19(-1.71%)
Nov 29, 2021
11.64
11.64
11.14
11.21
1,416,779
-0.37(-3.23%)
Nov 26, 2021
11.48
11.63
11.37
11.58
980,049
-0.30(-2.54%)
Nov 24, 2021
11.63
11.95
11.50
11.89
827,883
+0.18(+1.56%)
Nov 23, 2021
11.65
12.00
11.49
11.70
1,380,411
+0.02(+0.16%)
Nov 22, 2021
12.08
12.09
11.55
11.68
2,207,665
-0.32(-2.66%)
Nov 19, 2021
12.18
12.36
12.00
12.00
1,439,948
-0.13(-1.05%)
Nov 18, 2021
12.93
12.18
12.11
12.13
3,159,135
-0.85(-6.55%)
Nov 17, 2021
13.47
13.60
12.98
12.98
1,983,613
-0.58(-4.31%)
Nov 16, 2021
13.78
13.78
13.30
13.57
2,003,337
-0.27(-1.98%)
Nov 15, 2021
14.26
14.42
13.79
13.84
3,661,219
-0.21(-1.50%)
Nov 12, 2021
13.61
14.06
13.37
14.05
4,290,739
+0.78(+5.85%)
Nov 11, 2021
13.04
13.32
12.95
13.27
1,445,221
+0.29(+2.25%)
Nov 10, 2021
13.37
12.98
2,175,612
-0.54(-3.99%)
Nov 09, 2021
13.57
13.62
13.04
13.52
2,549,226
-0.10(-0.74%)
Nov 08, 2021
12.80
13.63
12.80
13.62
4,181,398
+0.95(+7.50%)
Nov 05, 2021
12.69
12.73
12.37
12.67
1,936,317
-0.05(-0.43%)
Nov 04, 2021
12.93
12.99
12.67
12.73
1,000,778
-0.18(-1.42%)
Nov 03, 2021
12.58
13.03
12.54
12.91
1,564,988
+0.29(+2.32%)
Nov 02, 2021
12.70
12.77
12.47
12.62
1,299,319
-0.11(-0.86%)
Nov 01, 2021
12.33
12.82
12.50
12.73
1,747,912
+0.42(+3.42%)
Oct 29, 2021
12.55
12.68
12.31
12.31
666,820
-0.28(-2.25%)
Oct 28, 2021
12.46
12.62
12.42
12.59
839,930
+0.15(+1.17%)
Oct 27, 2021
12.87
12.85
12.43
12.44
1,362,342
-0.37(-2.92%)
Oct 26, 2021
13.11
12.82
1,149,535
-0.24(-1.82%)
Oct 25, 2021
13.02
13.07
12.89
13.06
728,232
+0.07(+0.56%)
Oct 22, 2021
13.37
13.37
12.94
12.98
1,386,550
-0.39(-2.94%)
Oct 21, 2021
13.33
13.65
13.30
13.37
847,970
+0.01(+0.07%)
Oct 20, 2021
13.32
13.51
13.11
13.37
1,565,610
+0.01(+0.07%)
Oct 19, 2021
12.77
13.37
12.72
13.36
2,330,878
+0.65(+5.10%)
Oct 18, 2021
12.88
12.93
12.71
12.71
1,022,929
-0.22(-1.70%)
Oct 15, 2021
13.20
13.21
12.89
12.93
1,481,084
-0.23(-1.74%)
Oct 14, 2021
13.05
13.39
13.01
13.16
1,656,110
+0.16(+1.27%)
Oct 13, 2021
12.94
13.10
12.89
12.99
705,565
-0.04(-0.28%)
Oct 12, 2021
12.89
13.12
12.89
13.03
1,164,539
+0.17(+1.35%)
Oct 11, 2021
13.00
13.09
12.85
12.85
953,932
-0.20(-1.54%)
Oct 08, 2021
13.23
13.35
13.00
13.06
772,334
-0.17(-1.31%)
Oct 07, 2021
13.08
13.43
12.96
13.23
927,226
+0.21(+1.61%)
Oct 06, 2021
12.89
13.04
12.82
13.02
851,189
-0.06(-0.49%)
Oct 05, 2021
12.92
13.24
12.92
13.08
944,427
+0.19(+1.49%)
Oct 04, 2021
13.06
13.09
12.84
12.89
1,275,749
-0.29(-2.22%)
Oct 01, 2021
13.14
13.22
12.95
13.18
643,840
+0.04(+0.28%)
Sep 30, 2021
13.20
13.30
12.99
13.15
1,004,221
-0.05(-0.35%)
Sep 29, 2021
13.48
13.52
13.19
13.19
661,188
-0.27(-2.04%)
Sep 28, 2021
13.57
13.73
13.44
13.47
854,395
-0.26(-1.93%)
Sep 27, 2021
13.38
13.84
13.34
13.73
1,244,243
+0.33(+2.45%)
Sep 24, 2021
13.64
13.68
13.36
13.40
797,891
-0.39(-2.85%)
Sep 23, 2021
13.73
13.86
13.67
13.80
1,220,804
+0.27(+1.96%)
Sep 22, 2021
13.34
13.64
13.32
13.53
1,569,466
+0.28(+2.14%)
Sep 21, 2021
13.23
13.46
13.16
13.25
852,715
+0.04(+0.28%)
Sep 20, 2021
13.45
13.48
13.04
13.21
2,638,013
-0.59(-4.28%)
Sep 17, 2021
13.76
13.86
13.59
13.80
937,936
-0.03(-0.20%)
Sep 16, 2021
13.80
13.90
13.67
13.83
812,422
-0.04(-0.26%)
Sep 15, 2021
13.68
13.88
13.59
13.87
1,355,950
+0.25(+1.87%)
Sep 14, 2021
14.10
14.10
13.56
13.61
1,662,944
-0.46(-3.30%)
Sep 13, 2021
14.24
14.30
13.91
14.07
1,086,514
-0.15(-1.09%)
Sep 10, 2021
14.53
14.56
14.20
14.23
896,053
-0.22(-1.51%)
Sep 09, 2021
14.56
14.66
14.42
14.45
1,262,301
-0.07(-0.50%)
Sep 08, 2021
14.95
14.97
14.51
14.52
1,060,963
-0.46(-3.10%)
Sep 07, 2021
15.10
15.31
14.97
14.98
542,710
-0.23(-1.49%)
Sep 03, 2021
15.27
15.42
15.11
15.21
718,432
-0.12(-0.77%)
Sep 02, 2021
15.04
15.47
15.00
15.33
900,542
+0.30(+2.00%)
Sep 01, 2021
15.18
15.33
14.98
15.03
541,408
-0.17(-1.14%)
Aug 31, 2021
14.84
15.35
14.84
15.20
928,201
+0.35(+2.33%)
Aug 30, 2021
14.94
15.12
14.78
14.86
757,144
-0.26(-1.75%)
Aug 27, 2021
14.81
15.19
14.81
15.12
566,433
+0.25(+1.65%)
Aug 26, 2021
15.04
15.31
14.79
14.88
766,898
-0.26(-1.74%)
Aug 25, 2021
15.33
15.33
15.06
15.14
592,125
-0.17(-1.13%)
Aug 24, 2021
15.00
15.32
14.94
15.31
776,027
+0.27(+1.81%)
Aug 23, 2021
14.58
15.04
14.57
15.04
901,187
+0.53(+3.64%)
Aug 20, 2021
14.33
14.59
14.29
14.51
783,282
+0.06(+0.44%)
Aug 19, 2021
14.71
14.83
14.38
14.45
1,155,230
-0.43(-2.87%)
Aug 18, 2021
14.86
15.22
14.68
14.88
871,464
+0.05(+0.31%)
Aug 17, 2021
14.85
15.04
14.65
14.83
1,107,950
-0.12(-0.79%)
Aug 16, 2021
15.36
15.37
14.93
14.95
1,175,105
-0.55(-3.52%)
Aug 13, 2021
15.71
15.77
15.40
15.49
971,045
-0.25(-1.62%)
Aug 12, 2021
16.14
16.14
15.67
15.75
875,824
-0.51(-3.13%)
Aug 11, 2021
16.42
16.51
16.15
16.26
717,367
-0.19(-1.16%)
Aug 10, 2021
16.35
16.56
16.24
16.45
735,297
+0.06(+0.39%)
Aug 09, 2021
16.29
16.42
16.06
16.39
535,133
+0.02(+0.11%)
Aug 06, 2021
16.41
16.48
16.14
16.37
670,546
-0.05(-0.33%)
Aug 05, 2021
15.89
16.58
15.89
16.42
961,304
+0.57(+3.62%)
Aug 04, 2021
16.15
16.30
15.85
15.85
788,913
-0.43(-2.63%)
Aug 03, 2021
16.29
16.37
16.05
16.28
633,391
+0.01(+0.06%)
Aug 02, 2021
16.39
16.73
16.27
16.27
842,685
-0.07(-0.45%)
Jul 30, 2021
16.43
16.76
16.27
16.34
645,385
-0.33(-1.96%)
Jul 29, 2021
17.04
17.08
16.57
16.67
951,776
-0.20(-1.19%)
Jul 28, 2021
16.19
16.92
16.14
16.87
1,763,216
+1.00(+6.31%)
Jul 27, 2021
16.09
16.28
15.67
15.87
1,029,711
-0.35(-2.19%)
Jul 26, 2021
16.03
16.49
16.01
16.22
703,015
+0.11(+0.68%)
Jul 23, 2021
16.17
16.21
15.92
16.11
615,670
-0.09(-0.56%)
Jul 22, 2021
16.60
16.64
16.12
16.20
554,121
-0.42(-2.52%)
Jul 21, 2021
16.25
16.63
16.22
16.62
814,688
+0.44(+2.70%)
Jul 20, 2021
15.97
16.26
15.64
16.19
1,078,140
+0.32(+2.01%)
Jul 19, 2021
15.88
16.04
15.56
15.87
1,564,694
-0.28(-1.75%)
Jul 16, 2021
16.59
16.71
16.08
16.15
1,434,379
-0.41(-2.47%)
Jul 15, 2021
16.84
17.05
16.31
16.56
1,519,694
-0.36(-2.15%)
Jul 14, 2021
17.90
17.98
16.87
16.92
1,446,941
-0.79(-4.47%)
Jul 13, 2021
17.97
18.26
17.70
17.71
820,931
+0.00(+0.00%)
Jul 12, 2021
17.68
17.82
17.46
17.71
657,687
-0.03(-0.15%)
Jul 09, 2021
17.61
17.74
17.48
17.74
578,031
+0.24(+1.35%)
Jul 08, 2021
17.29
17.63
17.12
17.50
821,156
-0.16(-0.93%)
Jul 07, 2021
18.20
18.22
17.57
17.67
1,094,227
-0.50(-2.75%)
Jul 06, 2021
18.33
18.48
18.06
18.17
840,117
-0.28(-1.53%)
Jul 02, 2021
18.69
18.77
18.36
18.45
719,634
-0.31(-1.65%)
Jul 01, 2021
18.85
18.85
18.43
18.76
722,722
+0.04(+0.19%)
Jun 30, 2021
18.72
18.99
18.58
18.72
646,111
-0.08(-0.44%)
Jun 29, 2021
19.15
19.31
18.74
18.81
965,060
-0.29(-1.52%)
Jun 28, 2021
18.88
19.34
18.84
19.10
872,980
+0.17(+0.91%)
Jun 25, 2021
19.02
19.10
18.81
18.92
510,371
-0.15(-0.76%)
Jun 24, 2021
18.65
19.11
18.62
19.07
944,428
+0.48(+2.59%)
Jun 23, 2021
18.47
18.73
18.42
18.59
646,586
+0.27(+1.49%)
Jun 22, 2021
18.29
18.44
18.13
18.31
563,267
-0.12(-0.64%)
Jun 21, 2021
18.07
18.46
17.95
18.43
614,088
+0.34(+1.91%)
Jun 18, 2021
18.29
18.51
18.02
18.09
1,461,926
-0.44(-2.35%)
Jun 17, 2021
18.62
18.90
18.39
18.52
704,679
-0.19(-1.02%)
Jun 16, 2021
18.73
18.96
18.46
18.71
1,017,944
-0.04(-0.19%)
Jun 15, 2021
19.22
19.41
18.72
18.75
1,146,771
-0.53(-2.73%)
Jun 14, 2021
19.47
19.70
19.20
19.28
588,282
-0.31(-1.57%)
Jun 11, 2021
19.45
19.61
19.39
19.58
496,507
+0.09(+0.47%)
Jun 10, 2021
19.99
20.08
19.35
19.49
877,035
-0.52(-2.58%)
Jun 09, 2021
19.96
20.55
19.88
20.01
2,021,640
+0.11(+0.55%)
Jun 08, 2021
19.96
19.99
19.42
19.90
845,556
+0.03(+0.14%)
Jun 07, 2021
19.11
19.89
18.99
19.88
1,542,381
+0.77(+4.04%)
Jun 04, 2021
19.54
19.66
19.04
19.10
712,317
-0.30(-1.54%)
Jun 03, 2021
19.81
20.20
19.34
19.40
1,887,378
-0.21(-1.06%)
Jun 02, 2021
19.15
19.65
18.92
19.61
1,587,579
+0.64(+3.40%)
Jun 01, 2021
19.70
19.71
18.90
18.97
1,915,507
-0.61(-3.10%)
May 28, 2021
19.31
19.83
19.28
19.58
1,960,323
+0.31(+1.60%)
May 27, 2021
19.35
19.36
18.87
19.27
962,524
+0.17(+0.90%)
May 26, 2021
18.65
19.11
18.55
19.09
1,088,750
+0.50(+2.68%)
May 25, 2021
18.40
18.90
18.37
18.60
1,544,412
+0.35(+1.94%)
May 24, 2021
18.31
18.45
18.03
18.24
606,059
-0.05(-0.25%)
May 21, 2021
18.29
18.47
18.20
18.29
558,694
+0.06(+0.35%)
May 20, 2021
18.21
18.36
18.02
18.22
508,537
+0.14(+0.75%)
May 19, 2021
17.97
18.14
17.81
18.09
800,083
-0.34(-1.87%)
May 18, 2021
18.21
18.58
18.07
18.43
1,274,018
+0.36(+2.01%)
May 17, 2021
17.82
18.21
17.72
18.07
1,123,866
+0.21(+1.17%)
May 14, 2021
17.60
18.00
17.55
17.86
913,196
+0.44(+2.55%)
May 13, 2021
17.78
18.14
17.12
17.42
2,335,880
-0.34(-1.89%)
May 12, 2021
18.38
18.57
17.69
17.75
1,101,949
-0.77(-4.16%)
May 11, 2021
17.90
18.69
17.87
18.52
1,091,933
-0.25(-1.35%)
May 10, 2021
19.32
19.35
18.75
18.78
1,110,260
-0.58(-3.00%)
May 07, 2021
18.86
19.57
18.70
19.36
2,108,107
+0.81(+4.35%)
May 06, 2021
18.81
18.88
18.29
18.55
1,435,712
-0.37(-1.97%)
May 05, 2021
18.93
19.05
18.79
18.92
624,007
+0.00(+0.00%)
May 04, 2021
18.85
18.97
18.51
18.92
1,296,533
-0.17(-0.90%)
May 03, 2021
19.52
19.56
19.03
19.09
1,181,565
-0.30(-1.54%)
Apr 30, 2021
19.31
19.73
19.27
19.39
832,195
-0.12(-0.60%)
Apr 29, 2021
19.86
19.86
19.13
19.51
871,330
-0.40(-2.00%)
Apr 28, 2021
19.20
19.97
19.15
19.91
1,102,740
+0.64(+3.34%)
Apr 27, 2021
19.60
19.68
19.17
19.27
710,721
-0.24(-1.21%)
Apr 26, 2021
19.20
19.52
19.13
19.50
742,278
+0.32(+1.65%)
Apr 23, 2021
18.72
19.23
18.61
19.19
681,608
+0.55(+2.97%)
Apr 22, 2021
19.00
19.04
18.49
18.63
713,087
-0.28(-1.49%)
Apr 21, 2021
18.11
18.91
17.99
18.91
1,322,371
+0.73(+3.99%)
Apr 20, 2021
19.16
19.17
18.11
18.19
2,212,408
-0.85(-4.48%)
Apr 19, 2021
19.18
19.52
18.84
19.04
1,638,782
-0.09(-0.47%)
Apr 16, 2021
18.91
19.15
18.70
19.13
1,244,489
+0.15(+0.81%)
Apr 15, 2021
19.19
19.45
18.86
18.98
1,406,422
-0.13(-0.66%)
Apr 14, 2021
19.36
19.48
19.09
19.10
1,287,443
-0.33(-1.68%)
Apr 13, 2021
19.05
19.54
18.92
19.43
1,225,408
+0.18(+0.94%)
Apr 12, 2021
19.87
19.88
19.19
19.25
2,135,755
-0.99(-4.89%)
Apr 09, 2021
20.08
20.42
19.97
20.24
742,791
+0.01(+0.04%)
Apr 08, 2021
20.04
20.30
19.76
20.23
687,467
+0.40(+2.01%)
Apr 07, 2021
20.31
20.41
19.79
19.83
900,616
-0.54(-2.67%)
Apr 06, 2021
20.78
20.82
20.33
20.37
896,752
-0.41(-1.96%)
Apr 05, 2021
21.12
21.13
20.58
20.78
1,081,861
+0.02(+0.09%)
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
.