Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.93	40.53	37.94	38.74	2,020,420	-0.13(-0.33%)
Mar 30, 2022	40.41	41.00	38.55	38.87	2,945,274	-1.91(-4.68%)
Mar 29, 2022	40.16	41.15	38.26	40.78	4,468,083	+0.32(+0.79%)
Mar 28, 2022	40.54	41.53	39.56	40.46	2,117,712	-0.02(-0.05%)
Mar 25, 2022	42.84	42.84	39.04	40.48	3,179,545	-1.90(-4.48%)
Mar 24, 2022	41.44	42.80	40.33	42.38	2,425,281	+0.68(+1.63%)
Mar 23, 2022	40.20	42.30	39.16	41.70	3,761,043	+0.43(+1.04%)
Mar 22, 2022	39.56	42.10	38.60	41.27	5,099,071	+2.79(+7.25%)
Mar 21, 2022	39.12	40.30	37.83	38.48	6,003,913	-2.09(-5.15%)
Mar 18, 2022	37.09	40.67	36.92	40.57	27,709,140	+2.90(+7.70%)
Mar 17, 2022	33.58	38.00	33.58	37.67	8,895,522	+2.62(+7.48%)
Mar 16, 2022	30.77	36.83	30.77	35.05	14,840,345	+4.16(+13.47%)
Mar 15, 2022	30.51	31.75	29.67	30.89	9,672,814	+1.34(+4.53%)
Mar 14, 2022	32.95	33.73	29.30	29.55	9,199,958	-3.36(-10.21%)
Mar 11, 2022	34.42	35.28	32.61	32.91	4,710,663	-2.33(-6.61%)
Mar 10, 2022	34.75	36.15	33.89	35.24	5,603,691	+0.60(+1.73%)
Mar 09, 2022	32.73	35.03	32.17	34.64	6,542,626	+2.35(+7.28%)
Mar 08, 2022	34.00	34.52	32.10	32.29	5,332,166	-1.63(-4.81%)
Mar 07, 2022	37.50	38.58	33.68	33.92	4,539,921	-2.82(-7.68%)
Mar 04, 2022	39.00	39.80	36.27	36.74	5,656,587	-4.31(-10.50%)
Mar 03, 2022	42.09	42.30	39.42	41.05	3,744,548	-1.72(-4.02%)
Mar 02, 2022	42.19	43.02	40.13	42.77	3,437,710	+0.75(+1.78%)
Mar 01, 2022	42.42	44.74	41.89	42.02	4,255,485	+0.52(+1.25%)
Feb 28, 2022	39.57	42.22	38.77	41.50	4,524,444	+2.68(+6.90%)
Feb 25, 2022	38.10	40.17	38.63	38.82	4,027,479	-0.31(-0.79%)
Feb 24, 2022	32.09	39.42	31.83	39.13	7,505,218	+5.04(+14.78%)
Feb 23, 2022	35.82	38.15	34.03	34.09	6,650,816	-3.42(-9.12%)
Feb 22, 2022	38.53	40.22	37.34	37.51	2,617,680	-1.48(-3.80%)
Feb 18, 2022				38.99	0	-2.27(-5.50%)
Feb 17, 2022	44.10	44.63	41.01	41.26	2,887,713	-3.62(-8.07%)
Feb 16, 2022	46.05	46.14	44.05	44.88	2,540,609	-1.11(-2.41%)
Feb 15, 2022	44.50	46.02	43.35	45.99	3,351,969	+1.79(+4.05%)
Feb 14, 2022	44.07	46.00	43.04	44.20	2,665,963	-0.88(-1.95%)
Feb 11, 2022	46.37	47.17	44.42	45.08	2,786,033	-1.35(-2.91%)
Feb 10, 2022	43.79	48.46	42.81	46.43	4,669,548	-0.13(-0.28%)
Feb 09, 2022	43.70	46.98	43.66	46.56	3,962,687	+3.22(+7.43%)
Feb 08, 2022	42.37	44.03	41.75	43.34	4,224,048	-0.33(-0.76%)
Feb 07, 2022	43.00	46.19	42.95	43.67	2,263,367	+0.82(+1.91%)
Feb 04, 2022	41.43	43.62	40.90	42.85	2,050,592	+1.95(+4.77%)
Feb 03, 2022	41.81		40.90	40.90	2,383,796	-2.99(-6.81%)
Feb 02, 2022	45.41	46.27	43.26	43.89	2,761,093	-3.00(-6.40%)
Feb 01, 2022	44.96	46.94	43.27	46.89	2,416,651	+2.14(+4.78%)
Jan 31, 2022	41.88	44.95		44.75	2,668,139	+4.21(+10.38%)
Jan 28, 2022	38.83	40.65	36.60	40.54	2,582,353	+2.10(+5.46%)
Jan 27, 2022	41.38	41.69	38.33	38.44	2,322,099	-1.49(-3.73%)
Jan 26, 2022	40.93	44.80	39.60	39.93	4,689,520	+0.67(+1.71%)
Jan 25, 2022	39.51	41.30	37.50	39.26	3,824,153	-2.23(-5.37%)
Jan 24, 2022	38.48	41.60	35.90	41.49	5,316,109	+1.38(+3.44%)
Jan 21, 2022	41.23	42.48	39.79	40.11	6,309,626	-1.73(-4.13%)
Jan 20, 2022	42.56	44.80	41.72	41.84	4,031,030	+0.46(+1.11%)
Jan 19, 2022	41.05	43.00	40.65	41.38	2,280,945	+0.18(+0.44%)
Jan 18, 2022	41.65	43.48	40.84	41.20	3,003,842	-1.48(-3.47%)
Jan 14, 2022				42.68	0	+0.47(+1.11%)
Jan 13, 2022	47.12	47.40	41.84	42.21	4,407,011	-4.78(-10.17%)
Jan 12, 2022	49.15	50.11	46.85	46.99	3,775,838	-1.89(-3.87%)
Jan 11, 2022	44.54	49.03	44.00	48.88	3,456,629	+3.01(+6.56%)
Jan 10, 2022	42.76	46.10	40.74	45.87	5,172,604	+1.54(+3.47%)
Jan 07, 2022	43.46	45.44	42.64	44.33	3,526,190	+0.99(+2.28%)
Jan 06, 2022	42.86	45.00	41.42	43.34	5,350,139	-0.27(-0.62%)
Jan 05, 2022	46.03	47.00	43.35	43.61	3,918,113	-2.95(-6.34%)
Jan 04, 2022	47.22	47.75	44.51	46.56	3,662,591	-1.06(-2.23%)
Jan 03, 2022	52.00	52.29	46.67	47.62	6,302,793	-2.87(-5.68%)
Dec 31, 2021	52.05	53.15	50.25	50.49	2,399,881	-1.82(-3.48%)
Dec 30, 2021	50.54	53.29	49.88	52.31	1,752,003	+1.68(+3.32%)
Dec 29, 2021	51.99	52.17	49.13	50.63	2,061,265	-1.59(-3.04%)
Dec 28, 2021	53.30	53.55	51.14	52.22	1,493,772	-0.98(-1.84%)
Dec 27, 2021	52.00	53.97	51.61	53.20	1,991,330	+1.60(+3.10%)
Dec 23, 2021	51.97	52.52	48.94	51.60	2,543,953	-0.09(-0.17%)
Dec 22, 2021	50.11	52.81	49.71	51.69	3,632,582	+1.39(+2.76%)
Dec 21, 2021	49.50	51.08	47.67	50.30	3,428,841	+1.15(+2.34%)
Dec 20, 2021	46.58	49.61	45.65	49.15	3,435,204	+1.18(+2.46%)
Dec 17, 2021	45.62	48.47	43.32	47.97	6,576,792	+0.60(+1.27%)
Dec 16, 2021	50.08	51.50	46.55	47.37	5,242,795	-2.72(-5.43%)
Dec 15, 2021	46.82	50.55	45.89	50.09	5,819,571	+3.62(+7.79%)
Dec 14, 2021	45.00	47.11	44.71	46.47	5,715,468	-0.69(-1.46%)
Dec 13, 2021	49.50	50.34	46.72	47.16	8,528,413	-3.14(-6.24%)
Dec 10, 2021	47.90	50.45	47.51	50.30	8,192,168	+2.19(+4.55%)
Dec 09, 2021	46.73	48.88	46.26	48.11	13,922,431	-0.49(-1.01%)
Dec 08, 2021	45.10	49.37	43.04	48.60	12,221,272	-2.44(-4.78%)
Dec 07, 2021	47.43	52.40	47.38	51.04	7,457,724	+6.03(+13.40%)
Dec 06, 2021	46.22	46.87	43.00	45.01	3,106,810	-1.22(-2.64%)
Dec 03, 2021	50.16	50.50	44.10	46.23	3,756,694	-3.81(-7.61%)
Dec 02, 2021	49.01	52.05	46.78	50.04	5,120,777	+1.47(+3.03%)
Dec 01, 2021	55.42	55.97	48.46	48.57	3,032,786	-5.40(-10.01%)
Nov 30, 2021	58.00	59.54	52.50	53.97	3,574,456	-4.10(-7.06%)
Nov 29, 2021	59.00	59.44	55.65	58.07	2,324,230	+0.44(+0.76%)
Nov 26, 2021	57.79	59.99	56.59	57.63	1,309,419	-0.81(-1.39%)
Nov 24, 2021	57.56	59.72	55.65	58.44	3,608,092	+0.18(+0.31%)
Nov 23, 2021	63.01	65.59	58.01	58.26	3,864,080	-5.77(-9.01%)
Nov 22, 2021	70.63	70.80	62.15	64.03	2,783,588	-6.27(-8.92%)
Nov 19, 2021	72.87	75.50	70.07	70.30	1,299,855	-1.83(-2.54%)
Nov 18, 2021	74.54	74.88	71.85	72.13	1,062,374	-1.58(-2.14%)
Nov 17, 2021	75.00	75.12	71.36	73.71	884,846	-0.98(-1.31%)
Nov 16, 2021	72.00	75.52	71.78	74.69	1,292,986	+3.14(+4.39%)
Nov 15, 2021	76.87	78.28	71.15	71.55	1,774,467	-4.75(-6.23%)
Nov 12, 2021	74.37	78.53	74.35	76.30	1,927,554	+3.15(+4.31%)
Nov 11, 2021	72.17	74.09	71.51	73.15	1,068,988	+2.43(+3.44%)
Nov 10, 2021	72.58			70.72	2,741,665	-4.15(-5.54%)
Nov 09, 2021	70.52	75.49	68.61	74.87	3,343,626	+4.98(+7.13%)
Nov 08, 2021	66.78	70.30	66.47	69.89	1,661,718	+2.98(+4.45%)
Nov 05, 2021	69.50	69.50	63.88	66.91	2,038,531	-2.36(-3.41%)
Nov 04, 2021	65.79	69.88	65.31	69.27	1,671,478	+3.44(+5.23%)
Nov 03, 2021	64.14	66.30	63.25	65.83	781,883	+1.60(+2.49%)
Nov 02, 2021	67.00	70.67	62.76	64.23	1,627,180	-2.74(-4.09%)
Nov 01, 2021	66.68	67.20	63.69	66.97	1,168,454	+0.57(+0.86%)
Oct 29, 2021	64.00	67.25	63.90	66.40	1,010,574	+2.39(+3.73%)
Oct 28, 2021	63.70	64.80	61.81	64.01	1,077,450	+0.22(+0.34%)
Oct 27, 2021	66.11	68.50	63.51	63.79	1,096,067	-2.21(-3.35%)
Oct 26, 2021	66.36			66.00	1,263,830	+0.74(+1.13%)
Oct 25, 2021	64.07	66.50	63.19	65.26	942,295	+1.47(+2.30%)
Oct 22, 2021	66.13	66.13	63.01	63.79	982,054	-1.97(-3.00%)
Oct 21, 2021	62.78	67.96	62.50	65.76	1,484,006	+3.20(+5.12%)
Oct 20, 2021	63.00	63.80	61.23	62.56	839,200	+0.07(+0.11%)
Oct 19, 2021	63.61	64.97	61.26	62.49	1,471,901	-0.15(-0.24%)
Oct 18, 2021	59.61	63.66	59.58	62.64	1,328,731	+3.06(+5.14%)
Oct 15, 2021	61.05	61.05	58.20	59.58	936,883	-0.42(-0.70%)
Oct 14, 2021	61.06	62.94	59.38	60.00	1,809,882	+0.94(+1.59%)
Oct 13, 2021	55.28	59.75	55.28	59.06	1,875,111	+4.12(+7.50%)
Oct 12, 2021	53.56	56.49	52.82	54.94	1,783,968	+2.55(+4.87%)
Oct 11, 2021	54.03	54.94	52.15	52.39	1,195,174	-2.26(-4.14%)
Oct 08, 2021	57.32	57.94	54.65	54.65	1,310,109	-2.11(-3.72%)
Oct 07, 2021	54.51	59.00	54.30	56.76	2,474,829	+3.27(+6.11%)
Oct 06, 2021	50.50	53.94	50.49	53.49	2,453,638	+2.14(+4.17%)
Oct 05, 2021	51.50	53.88	50.99	51.35	1,718,808	-0.02(-0.04%)
Oct 04, 2021	55.32	55.49	50.58	51.37	2,839,703	-3.87(-7.01%)
Oct 01, 2021	54.03	55.90	52.09	55.24	2,991,507	+1.67(+3.12%)
Sep 30, 2021	55.16	56.28	52.98	53.57	3,184,201	-0.81(-1.49%)
Sep 29, 2021	55.80	58.77	54.50	54.38	5,155,606	-1.27(-2.28%)
Sep 28, 2021	55.38	56.96	53.85	55.65	11,095,890	-1.45(-2.54%)
Sep 27, 2021	60.05	60.53	56.41	57.10	3,272,827	-3.96(-6.49%)
Sep 24, 2021	60.01	62.34	60.01	61.06	1,886,255	+0.19(+0.31%)
Sep 23, 2021	64.53	65.00	60.10	60.87	3,068,978	-3.49(-5.42%)
Sep 22, 2021	64.62	65.52	62.50	64.36	1,983,212	+0.20(+0.31%)
Sep 21, 2021	64.81	65.19	61.80	64.16	3,105,749	+0.28(+0.44%)
Sep 20, 2021	64.00	66.66	62.00	63.88	3,454,432	-5.37(-7.75%)
Sep 17, 2021	71.70	72.40	66.81	69.25	7,320,169	-3.50(-4.81%)
Sep 16, 2021	67.06	72.76	66.76	72.75	3,401,393	+5.24(+7.76%)
Sep 15, 2021	61.50	67.55	61.35	67.51	2,536,977	+5.41(+8.71%)
Sep 14, 2021	61.50	62.89	61.09	62.10	1,969,883	+1.10(+1.80%)
Sep 13, 2021	64.18	64.44	58.52	61.00	3,799,965	-2.75(-4.31%)
Sep 10, 2021	67.00	68.00	62.01	63.75	3,897,835	-2.29(-3.47%)
Sep 09, 2021	69.11	72.95	62.04	66.04	5,641,847	-2.20(-3.22%)
Sep 08, 2021	70.18	70.65	65.51	68.24	4,257,604	-2.77(-3.90%)
Sep 07, 2021	69.48	73.47	69.48	71.01	2,959,640	+1.97(+2.85%)
Sep 03, 2021	64.68	69.42	64.64	69.04	1,373,951	+4.26(+6.58%)
Sep 02, 2021	68.61	68.77	64.34	64.78	1,421,433	-2.48(-3.69%)
Sep 01, 2021	63.43	68.70	63.40	67.26	1,805,996	+3.33(+5.21%)
Aug 31, 2021	64.73	65.56	63.83	63.93	1,419,722	-1.26(-1.93%)
Aug 30, 2021	65.03	66.66	64.18	65.19	1,432,444	+0.29(+0.45%)
Aug 27, 2021	62.50	66.00	62.35	64.90	1,706,672	+3.89(+6.38%)
Aug 26, 2021	59.64	64.03	59.46	61.01	2,034,121	+1.62(+2.73%)
Aug 25, 2021	57.70	60.11	55.86	59.39	1,340,517	+2.69(+4.74%)
Aug 24, 2021	54.97	59.12	54.50	56.70	2,204,705	+3.57(+6.72%)
Aug 23, 2021	51.20	56.00	51.20	53.13	2,008,308	+1.84(+3.59%)
Aug 20, 2021	50.01	51.36	49.13	51.29	707,137	+0.93(+1.85%)
Aug 19, 2021	47.99	51.50	47.78	50.36	925,397	+1.66(+3.41%)
Aug 18, 2021	47.24	49.78	47.24	48.70	609,137	+1.68(+3.57%)
Aug 17, 2021	48.50	48.50	46.25	47.02	1,318,714	-2.33(-4.72%)
Aug 16, 2021	49.49	50.28	47.54	49.35	887,359	-1.01(-2.01%)
Aug 13, 2021	49.68	50.95	48.88	50.36	580,469	+0.68(+1.37%)
Aug 12, 2021	47.10	50.33	46.65	49.68	929,806	+3.04(+6.52%)
Aug 11, 2021	49.01	49.12	46.57	46.64	1,371,038	-2.67(-5.41%)
Aug 10, 2021	50.59	51.25	49.01	49.31	1,040,799	-1.30(-2.57%)
Aug 09, 2021	51.08	51.96	49.70	50.61	730,614	-0.28(-0.55%)
Aug 06, 2021	52.53	53.09	50.35	50.89	922,114	-1.61(-3.07%)
Aug 05, 2021	50.00	52.70	49.75	52.50	1,421,005	+2.44(+4.87%)
Aug 04, 2021	51.50	51.96	49.63	50.06	1,232,262	-1.81(-3.49%)
Aug 03, 2021	52.12	53.50	51.37	51.87	1,271,459	-0.10(-0.19%)
Aug 02, 2021	50.70	53.03	50.17	51.97	1,174,709	+2.66(+5.39%)
Jul 30, 2021	50.00	55.29	48.59	49.31	2,361,125	-1.25(-2.47%)
Jul 29, 2021	50.40	51.74	49.67	50.56	1,066,501	+0.75(+1.51%)
Jul 28, 2021	48.00	50.87	48.00	49.81	1,288,011	+2.21(+4.64%)
Jul 27, 2021	49.75	50.03	46.67	47.60	1,002,287	-1.90(-3.84%)
Jul 26, 2021	48.49	50.38	47.72	49.50	1,793,130	+2.94(+6.31%)
Jul 23, 2021	48.09	49.20	46.06	46.56	753,020	-1.21(-2.53%)
Jul 22, 2021	46.35	48.70	45.82	47.77	1,011,706	+0.67(+1.42%)
Jul 21, 2021	47.45	49.31	46.55	47.10	931,832	-0.35(-0.74%)
Jul 20, 2021	47.24	47.75	45.26	47.45	988,322	+0.45(+0.96%)
Jul 19, 2021	44.08	47.82	43.02	47.00	1,755,631	+2.85(+6.46%)
Jul 16, 2021	43.50	47.35	43.21	44.15	1,608,485	+0.75(+1.73%)
Jul 15, 2021	47.06	47.24	42.80	43.40	1,682,203	-2.60(-5.65%)
Jul 14, 2021	49.01	50.14	44.99	46.00	2,560,563	-3.01(-6.14%)
Jul 13, 2021	50.63	51.04	47.33	49.01	1,467,702	-1.57(-3.10%)
Jul 12, 2021	50.50	51.17	48.41	50.58	1,444,839	+1.34(+2.72%)
Jul 09, 2021	51.38	51.80	48.25	49.24	1,495,713	-0.76(-1.52%)
Jul 08, 2021	50.00	50.98	45.25	50.00	3,721,904	-1.49(-2.89%)
Jul 07, 2021	53.15	54.05	49.80	51.49	7,091,660	+1.99(+4.02%)
Jul 06, 2021	45.81	50.59	45.53	49.50	7,126,906	+4.91(+11.01%)
Jul 02, 2021	42.11	45.20	41.33	44.59	4,637,066	+4.55(+11.36%)
Jul 01, 2021	44.28	44.28	39.94	40.04	6,291,462	-2.46(-5.79%)

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.