Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2022	66.39	66.75	63.41	65.96	14,234,581	+1.73(+2.69%)
Jun 23, 2022	62.92	65.03	62.02	64.23	13,878,127	+3.87(+6.41%)
Jun 22, 2022	61.77	63.05	60.31	60.36	12,289,486	-2.69(-4.27%)
Jun 21, 2022	61.79	66.40	61.62	63.05	19,237,218	+4.05(+6.86%)
Jun 17, 2022	62.26	62.76	57.86	59.00	17,727,196	+0.24(+0.41%)
Jun 16, 2022	57.20	59.60	55.78	58.76	12,986,585	-1.43(-2.38%)
Jun 15, 2022	61.43	61.93	58.41	60.19	15,792,822	-0.73(-1.20%)
Jun 14, 2022	56.65	61.81	56.09	60.92	18,037,704	+6.51(+11.96%)
Jun 13, 2022	56.72	58.24	52.56	54.41	19,399,128	-5.54(-9.24%)
Jun 10, 2022	60.48	63.89	58.54	59.95	23,593,404	+1.25(+2.13%)
Jun 09, 2022	61.22	62.25	57.55	58.70	23,935,964	-6.25(-9.62%)
Jun 08, 2022	61.41	66.53	60.57	64.95	28,686,812	+5.76(+9.73%)
Jun 07, 2022	54.00	60.01	53.97	59.19	21,989,908	+5.44(+10.12%)
Jun 06, 2022	55.17	58.02	53.38	53.75	20,878,186	+2.85(+5.60%)
Jun 03, 2022	50.76	52.25	49.91	50.90	7,720,774	-1.77(-3.36%)
Jun 02, 2022	49.51	52.95	48.42	52.67	14,053,168	+3.67(+7.49%)
Jun 01, 2022	49.51	52.26	48.06	49.00	12,589,608	-1.35(-2.68%)
May 31, 2022	51.92	52.79	48.86	50.35	26,036,352	+2.05(+4.24%)
May 27, 2022	45.00	48.37	42.01	48.30	31,700,252	+6.37(+15.19%)
May 26, 2022	39.33	42.17	38.82	41.93	11,355,108	+3.62(+9.45%)
May 25, 2022	38.06	39.19	37.53	38.31	7,505,737	+1.35(+3.65%)
May 24, 2022	39.00	39.00	36.29	36.96	9,648,149	-3.49(-8.63%)
May 23, 2022	40.69	40.73	38.61	40.45	8,308,686	-0.45(-1.10%)
May 20, 2022	43.49	44.05	39.34	40.90	11,981,356	-1.15(-2.73%)
May 19, 2022	39.53	42.64	39.53	42.05	15,158,185	+3.46(+8.97%)
May 18, 2022	38.96	41.14	38.20	38.59	8,632,543	-1.57(-3.91%)
May 17, 2022	41.08	42.90	39.33	40.16	15,466,126	+2.32(+6.13%)
May 16, 2022	38.56	40.15	37.04	37.84	10,282,231	+0.12(+0.32%)
May 13, 2022	35.40	37.91	35.25	37.72	9,396,849	+3.49(+10.20%)
May 12, 2022	33.21	35.53	31.01	34.23	12,813,386	+0.39(+1.15%)
May 11, 2022	36.53	38.07	33.62	33.84	11,428,978	-1.72(-4.84%)
May 10, 2022	36.61	36.61	33.98	35.56	12,796,803	+0.61(+1.75%)
May 09, 2022	36.33	37.55	34.53	34.95	11,407,034	-3.24(-8.48%)
May 06, 2022	40.28	40.40	37.50	38.19	7,355,641	-2.09(-5.19%)
May 05, 2022	43.16	43.52	39.71	40.28	10,103,879	-5.07(-11.18%)
May 04, 2022	42.54	45.39	41.59	45.35	8,722,393	+1.44(+3.28%)
May 03, 2022	44.03	45.63	43.28	43.91	8,123,091	-0.75(-1.68%)
May 02, 2022	42.31	44.99	41.60	44.66	10,788,631	+1.57(+3.64%)
Apr 29, 2022	44.74	45.70	42.80	43.09	27,820,558	+5.14(+13.54%)
Apr 28, 2022	38.00	38.67	36.22	37.95	8,557,372	+0.53(+1.42%)
Apr 27, 2022	35.57	38.90	35.54	37.42	18,971,568	+2.58(+7.41%)
Apr 26, 2022	35.52	36.23	34.32	34.84	14,587,050	-0.76(-2.13%)
Apr 25, 2022	33.09	36.42	32.52	35.60	17,023,268	+0.87(+2.51%)
Apr 22, 2022	35.20	37.49	34.65	34.73	11,881,228	-0.02(-0.06%)
Apr 21, 2022	36.82	37.85	34.38	34.75	12,597,563	-2.56(-6.86%)
Apr 20, 2022	39.40	39.54	37.14	37.31	11,328,652	-2.49(-6.26%)
Apr 19, 2022	39.00	39.89	37.53	39.80	11,227,153	-0.21(-0.52%)
Apr 18, 2022	38.50	40.12	36.90	40.01	14,525,503	-0.02(-0.05%)
Apr 14, 2022	43.97	44.49	39.85	40.03	14,358,475	-3.88(-8.84%)
Apr 13, 2022	41.66	45.22	40.54	43.91	14,333,245	+2.44(+5.88%)
Apr 12, 2022	42.81	43.37	41.18	41.47	13,254,276	-0.75(-1.78%)
Apr 11, 2022	41.81	44.61	41.29	42.22	15,202,503	-0.38(-0.89%)
Apr 08, 2022	42.39	44.29	41.51	42.60	13,395,877	+0.23(+0.54%)
Apr 07, 2022	44.45	44.78	41.19	42.37	16,177,392	-2.92(-6.45%)
Apr 06, 2022	45.58	46.10	43.76	45.29	14,023,698	-1.53(-3.27%)
Apr 05, 2022	48.74	48.78	46.30	46.82	13,986,288	-2.48(-5.03%)
Apr 04, 2022	46.85	49.87	44.81	49.30	32,226,120	+6.65(+15.59%)
Apr 01, 2022	44.52	45.80	41.69	42.65	29,336,680	+2.54(+6.33%)
Mar 31, 2022	42.87	43.03	39.84	40.11	18,437,744	-3.65(-8.34%)
Mar 30, 2022	43.74	46.99	43.06	43.76	15,635,592	-0.54(-1.22%)
Mar 29, 2022	44.97	47.00	44.02	44.30	25,797,384	+0.63(+1.44%)
Mar 28, 2022	44.99	45.14	41.10	43.67	21,712,416	-0.57(-1.29%)
Mar 25, 2022	42.59	44.79	41.94	44.24	25,979,436	-0.70(-1.56%)
Mar 24, 2022	47.71	48.31	44.52	44.94	43,264,312	-4.46(-9.03%)
Mar 23, 2022	46.83	55.38	46.24	49.40	52,442,208	+1.87(+3.93%)
Mar 22, 2022	42.78	49.43	41.83	47.53	55,653,732	+7.54(+18.85%)
Mar 21, 2022	44.94	45.98	38.50	39.99	52,232,364	-2.61(-6.13%)
Mar 18, 2022	39.66	45.97	39.16	42.60	43,269,372	+3.23(+8.20%)
Mar 17, 2022	40.85	41.07	36.81	39.37	32,394,706	-3.25(-7.63%)
Mar 16, 2022	37.12	42.97	35.64	42.62	79,584,800	+15.31(+56.06%)
Mar 15, 2022	25.52	29.75	23.21	27.31	56,745,572	+1.78(+6.97%)
Mar 14, 2022	27.97	30.83	25.41	25.53	32,904,340	-6.60(-20.54%)
Mar 11, 2022	37.06	37.07	32.09	32.13	17,284,712	-3.63(-10.15%)
Mar 10, 2022	39.77		35.02	35.76	18,245,408	-7.58(-17.49%)
Mar 09, 2022	41.13	43.83	40.21	43.34	7,714,959	+3.32(+8.30%)
Mar 08, 2022	38.47	41.75	37.17	40.02	10,919,193	+1.41(+3.65%)
Mar 07, 2022	40.10	41.62	40.10	38.61	13,814,983	-2.66(-6.45%)
Mar 04, 2022	44.40	45.35	40.90	41.27	13,183,655	-3.95(-8.74%)
Mar 03, 2022	50.08	50.10	44.53	45.22	10,363,490	-3.55(-7.28%)
Mar 02, 2022	51.14	51.16	47.92	48.77	6,099,903	-2.21(-4.34%)
Mar 01, 2022	51.68	54.79	50.64	50.98	4,445,182	-0.88(-1.70%)
Feb 28, 2022	50.72	52.24	49.87	51.86	5,553,396	+0.21(+0.41%)
Feb 25, 2022	52.18	51.97	49.63	51.65	6,888,231	+0.59(+1.16%)
Feb 24, 2022	49.00	51.11	47.57	51.06	14,116,420	-0.76(-1.47%)
Feb 23, 2022	55.07	56.58	51.62	51.82	6,229,367	-2.58(-4.74%)
Feb 22, 2022	53.73	56.60	53.73	54.40	7,377,013	-1.63(-2.91%)
Feb 18, 2022				56.03	0	-3.61(-6.05%)
Feb 17, 2022	60.03	63.14	59.39	59.64	4,990,862	-0.57(-0.95%)
Feb 16, 2022	61.75	62.40	59.72	60.21	5,970,498	-1.02(-1.67%)
Feb 15, 2022	60.34	61.30	59.00	61.23	4,840,424	+2.07(+3.50%)
Feb 14, 2022	58.57	59.80	57.53	59.16	4,524,004	-0.84(-1.40%)
Feb 11, 2022	63.14	63.68	59.44	60.00	5,648,433	-3.20(-5.06%)
Feb 10, 2022	60.84	65.18	60.10	63.20	6,747,656	+0.92(+1.48%)
Feb 09, 2022	60.51	64.78	59.76	62.28	9,153,752	+2.12(+3.52%)
Feb 08, 2022	53.88	60.53	53.41	60.16	10,332,042	+6.83(+12.81%)
Feb 07, 2022	55.40	56.65	53.24	53.33	8,160,828	-2.52(-4.51%)
Feb 04, 2022	55.30	56.54	54.23	55.85	5,404,186	+0.72(+1.31%)
Feb 03, 2022	56.24			55.13	5,130,201	-2.66(-4.60%)
Feb 02, 2022	59.68	59.87	57.20	57.79	3,429,243	-1.81(-3.04%)
Feb 01, 2022	59.74	60.87	58.58	59.60	6,212,941	-0.24(-0.40%)
Jan 31, 2022	54.35	59.97		59.84	10,638,486	+6.79(+12.80%)
Jan 28, 2022	51.00	53.09	49.09	53.05	7,473,062	+2.22(+4.37%)
Jan 27, 2022	53.90	54.00	50.30	50.83	8,426,230	-3.25(-6.01%)
Jan 26, 2022	60.98	61.32	53.03	54.08	10,703,292	-5.42(-9.11%)
Jan 25, 2022	59.65	61.62	58.87	59.50	6,113,660	-1.02(-1.69%)
Jan 24, 2022	60.00	60.57	57.97	60.52	9,178,090	-1.89(-3.03%)
Jan 21, 2022	66.00	66.73	61.82	62.41	7,714,431	-3.71(-5.61%)
Jan 20, 2022	69.22	71.27	66.03	66.12	13,752,178	+1.77(+2.75%)
Jan 19, 2022	62.16	66.35	62.16	64.35	11,303,539	+2.82(+4.58%)
Jan 18, 2022	58.32	63.44	58.21	61.53	7,817,549	+1.12(+1.85%)
Jan 14, 2022				60.41	0	+2.79(+4.84%)
Jan 13, 2022	58.30	59.80	57.45	57.62	5,183,919	-2.76(-4.57%)
Jan 12, 2022	62.50	63.78	60.00	60.38	8,838,000	+0.36(+0.60%)
Jan 11, 2022	57.44	61.42	56.51	60.02	9,532,804	+3.03(+5.32%)
Jan 10, 2022	56.35	57.75	54.20	56.99	9,117,780	+1.09(+1.95%)
Jan 07, 2022	53.05	58.14	52.70	55.90	12,497,188	+3.77(+7.23%)
Jan 06, 2022	49.04	53.68	47.67	52.13	14,493,372	+3.60(+7.42%)
Jan 05, 2022	48.98	51.88	48.05	48.53	9,626,860	-1.29(-2.59%)
Jan 04, 2022	54.11	54.11	49.04	49.82	16,340,306	-6.28(-11.19%)
Jan 03, 2022	58.35	58.87	55.03	56.10	6,937,524	-2.20(-3.77%)
Dec 31, 2021	57.93	59.96	57.31	58.30	5,673,053	-1.15(-1.93%)
Dec 30, 2021	53.38	60.49	52.53	59.45	8,470,372	+5.44(+10.07%)
Dec 29, 2021	55.47	55.78	53.66	54.01	4,806,890	-2.03(-3.62%)
Dec 28, 2021	56.66	56.70	55.11	56.04	4,031,879	-0.92(-1.62%)
Dec 27, 2021	57.45	59.93	56.75	56.96	3,457,587	-0.75(-1.30%)
Dec 23, 2021	56.70	151.81	55.06	57.71	4,918,211	-0.73(-1.25%)
Dec 22, 2021	57.09	58.79	56.29	58.44	4,375,983	-0.87(-1.47%)
Dec 21, 2021	56.00	59.73	55.77	59.31	6,941,473	+4.53(+8.27%)
Dec 20, 2021	56.12	56.18	54.00	54.78	7,890,411	-3.28(-5.65%)
Dec 17, 2021	55.35	58.49	54.07	58.06	8,273,369	+0.97(+1.70%)
Dec 16, 2021	59.78	60.37	56.02	57.09	7,559,692	-2.04(-3.45%)
Dec 15, 2021	60.08	60.08	55.84	59.13	8,218,073	-2.49(-4.04%)
Dec 14, 2021	59.50	62.63	58.86	61.62	5,191,986	+0.01(+0.02%)
Dec 13, 2021	62.85	63.01	59.56	61.61	6,667,372	-2.01(-3.16%)
Dec 10, 2021	63.39	64.52	62.48	63.62	10,152,350	+1.44(+2.32%)
Dec 09, 2021	62.56	65.27	61.90	62.18	6,423,109	-0.25(-0.40%)
Dec 08, 2021	61.00	64.70	60.00	62.43	8,309,928	-0.60(-0.95%)
Dec 07, 2021	62.18	64.19	60.80	63.03	17,336,904	-89.32(-58.63%)
Dec 06, 2021	54.73	152.35	52.00	152.35	12,923,031	+97.91(+179.85%)
Dec 03, 2021	55.17	57.00	51.91	54.44	21,948,000	-4.84(-8.16%)
Dec 02, 2021	60.00	61.15	57.36	59.28	12,795,878	-2.83(-4.56%)
Dec 01, 2021	68.42	68.84	61.86	62.11	12,942,023	-4.39(-6.60%)
Nov 30, 2021	70.01	70.74	65.90	66.50	11,675,790	-5.46(-7.59%)
Nov 29, 2021	68.17	72.38	67.45	71.96	13,260,988	+3.50(+5.11%)
Nov 26, 2021	73.91	74.84	65.51	68.46	23,279,944	-17.70(-20.54%)
Nov 24, 2021	79.90	87.14	79.06	86.16	6,420,101	-15.02(-14.85%)
Nov 23, 2021	78.95	175.29	78.25	101.18	5,966,503	+21.66(+27.24%)
Nov 22, 2021	81.93	84.06	78.02	79.52	9,647,316	-2.35(-2.87%)
Nov 19, 2021	85.69	86.45	81.37	81.87	7,266,601	-3.21(-3.77%)
Nov 18, 2021	86.75	85.38	84.87	85.08	7,258,246	-4.02(-4.51%)
Nov 17, 2021	93.21	93.40	89.10	89.10	4,468,793	-4.86(-5.17%)
Nov 16, 2021	93.33	95.10	92.32	93.96	3,816,266	+2.59(+2.83%)
Nov 15, 2021	94.76	95.02	90.39	91.37	6,149,377	-3.63(-3.82%)
Nov 12, 2021	91.74	95.58	91.22	95.00	6,465,796	+2.13(+2.29%)
Nov 11, 2021	89.81	93.20	88.95	92.87	6,774,156	+6.36(+7.35%)
Nov 10, 2021	84.34			86.51	7,479,200	+3.27(+3.93%)
Nov 09, 2021	83.15	85.10	82.13	83.24	4,478,743	+0.00(+0.00%)
Nov 08, 2021	84.06	84.65	83.16	83.24	4,774,057	-0.43(-0.51%)
Nov 05, 2021	86.97	86.97	83.06	83.67	5,510,369	-3.00(-3.46%)
Nov 04, 2021	94.01	94.29	86.03	86.67	7,110,923	-5.72(-6.19%)
Nov 03, 2021	93.03	93.15	91.37	92.39	2,668,203	+0.11(+0.12%)
Nov 02, 2021	91.07	92.78	90.82	92.28	3,134,638	-1.20(-1.28%)

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.

bottom clear

About Us