Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.37	66.47	64.53	65.09	2,834,291	-1.67(-2.50%)
May 27, 2022	67.15	68.00	65.56	66.76	1,909,105	+0.49(+0.74%)
May 26, 2022	62.91	66.58	62.88	66.27	2,025,032	+4.03(+6.47%)
May 25, 2022	58.70	62.68	58.65	62.24	2,681,856	+3.20(+5.42%)
May 24, 2022	62.01	62.28	57.21	59.04	3,996,310	-3.46(-5.54%)
May 23, 2022	61.18	63.16	60.22	62.50	2,477,226	+1.68(+2.76%)
May 20, 2022	63.75	63.98	58.66	60.82	4,467,502	-1.89(-3.01%)
May 19, 2022	62.48	64.55	62.12	62.71	3,038,320	-0.28(-0.44%)
May 18, 2022	67.27	67.51	62.77	62.99	3,478,673	-5.37(-7.86%)
May 17, 2022	68.38	69.31	65.49	68.36	3,281,867	+1.64(+2.46%)
May 16, 2022	67.28	67.78	64.15	66.72	3,150,712	-0.17(-0.25%)
May 13, 2022	64.89	69.15	64.89	66.89	3,549,806	+2.89(+4.52%)
May 12, 2022	62.47	65.01	61.50	64.00	3,543,720	+1.01(+1.60%)
May 11, 2022	65.33	68.00	62.92	62.99	2,903,044	-2.14(-3.29%)
May 10, 2022	69.15	71.60	64.49	65.13	4,515,474	+0.38(+0.59%)
May 09, 2022	63.64	66.48	63.11	64.75	2,967,828	-0.34(-0.52%)
May 06, 2022	65.15	65.66	62.64	65.09	2,629,468	-0.82(-1.24%)
May 05, 2022	67.26	68.50	64.84	65.91	2,473,116	-2.70(-3.94%)
May 04, 2022	65.21	68.92	64.19	68.61	2,424,581	+3.78(+5.83%)
May 03, 2022	63.23	65.07	62.56	64.83	2,516,534	+1.55(+2.45%)
May 02, 2022	61.74	63.36	60.59	63.28	2,049,385	+1.71(+2.78%)
Apr 29, 2022	63.32	64.58	61.36	61.57	1,847,269	-2.40(-3.75%)
Apr 28, 2022	60.70	64.52	59.96	63.97	2,063,869	+3.55(+5.88%)
Apr 27, 2022	61.43	62.21	59.32	60.42	1,879,221	-0.94(-1.53%)
Apr 26, 2022	65.19	66.04	60.80	61.36	2,797,069	-4.49(-6.82%)
Apr 25, 2022	60.97	66.09	60.58	65.85	3,142,741	+4.44(+7.23%)
Apr 22, 2022	62.52	63.30	61.12	61.41	1,591,600	-0.98(-1.57%)
Apr 21, 2022	66.25	66.83	62.12	62.39	2,599,033	-2.60(-4.00%)
Apr 20, 2022	64.46	65.71	64.23	64.99	3,640,840	+1.36(+2.14%)
Apr 19, 2022	60.71	64.29	60.71	63.63	3,263,742	+2.83(+4.65%)
Apr 18, 2022	61.00	62.04	60.19	60.80	2,577,649	-0.36(-0.59%)
Apr 14, 2022	62.47	63.33	61.11	61.16	1,798,335	-0.95(-1.53%)
Apr 13, 2022	60.64	62.66	60.32	62.11	1,764,236	+1.78(+2.95%)
Apr 12, 2022	62.00	63.99	59.81	60.33	2,377,331	-0.43(-0.71%)
Apr 11, 2022	59.10	62.39	58.80	60.76	2,620,951	+0.90(+1.50%)
Apr 08, 2022	59.93	62.01	59.53	59.86	2,186,375	-0.01(-0.02%)
Apr 07, 2022	58.76	60.46	58.60	59.87	3,232,599	-0.07(-0.12%)
Apr 06, 2022	60.90	61.37	59.62	59.94	4,506,031	-2.70(-4.31%)
Apr 05, 2022	64.46	65.37	62.46	62.64	2,817,654	-2.28(-3.51%)
Apr 04, 2022	64.28	65.44	63.43	64.92	2,506,175	+0.72(+1.12%)
Apr 01, 2022	65.34	66.48	63.83	64.20	3,169,959	-0.34(-0.53%)
Mar 31, 2022	67.92	68.09	64.53	64.54	3,685,828	-3.41(-5.02%)
Mar 30, 2022	71.02	71.43	67.46	67.95	2,117,805	-3.90(-5.43%)
Mar 29, 2022	70.58	72.99	70.43	71.85	2,176,841	+2.52(+3.63%)
Mar 28, 2022	68.29	69.52	66.95	69.33	2,771,156	+1.37(+2.02%)
Mar 25, 2022	69.38	70.14	66.41	67.96	3,018,762	-1.57(-2.26%)
Mar 24, 2022	73.10	73.15	69.19	69.53	3,346,377	-3.96(-5.39%)
Mar 23, 2022	75.18	75.72	73.46	73.49	1,397,511	-2.81(-3.68%)
Mar 22, 2022	76.56	77.65	75.33	76.30	1,781,216	-0.06(-0.08%)
Mar 21, 2022	78.01	78.49	75.43	76.36	1,563,679	-1.93(-2.47%)
Mar 18, 2022	75.90	78.60	75.23	78.29	3,071,424	+1.39(+1.81%)
Mar 17, 2022	74.87	77.13	74.24	76.90	1,470,363	+1.63(+2.17%)
Mar 16, 2022	74.00	75.91	71.96	75.27	2,474,274	+1.91(+2.60%)
Mar 15, 2022	70.85	73.56	70.21	73.36	2,493,160	+3.35(+4.79%)
Mar 14, 2022	74.14	74.93	68.64	70.01	3,471,869	-4.32(-5.81%)
Mar 11, 2022	75.33	76.37	73.91	74.33	1,516,741	-0.33(-0.44%)
Mar 10, 2022	72.36	75.02		74.66	2,511,286	+0.81(+1.10%)
Mar 09, 2022	73.04	74.62	72.19	73.85	2,468,309	+3.28(+4.65%)
Mar 08, 2022	68.65	72.22	67.49	70.57	3,530,928	+2.65(+3.90%)
Mar 07, 2022	73.58	73.96	67.65	67.92	3,136,504	-6.19(-8.35%)
Mar 04, 2022	74.30	74.91	72.59	74.11	2,749,656	-0.76(-1.02%)
Mar 03, 2022	77.76	78.49	74.52	74.87	2,768,383	-2.40(-3.11%)
Mar 02, 2022	74.51	77.72	73.75	77.27	3,180,163	+4.22(+5.78%)
Mar 01, 2022	76.50	77.92	71.77	73.05	3,322,312	-1.37(-1.84%)
Feb 28, 2022	71.36	74.75	71.34	74.42	3,075,403	+1.70(+2.34%)
Feb 25, 2022	69.76	72.88	70.00	72.72	1,877,824	+3.18(+4.57%)
Feb 24, 2022	64.13	69.67	63.56	69.54	2,341,135	+2.92(+4.38%)
Feb 23, 2022	70.12	70.66	66.17	66.62	2,540,788	-2.74(-3.95%)
Feb 22, 2022	70.83	71.58	68.33	69.36	2,321,522	-2.36(-3.29%)
Feb 18, 2022				71.72	0	+2.67(+3.87%)
Feb 17, 2022	70.75	71.40	68.90	69.05	1,733,161	-2.12(-2.98%)
Feb 16, 2022	70.67	71.58	69.78	71.17	1,370,399	-0.17(-0.24%)
Feb 15, 2022	69.80	71.66	69.55	71.34	1,411,640	+2.56(+3.72%)
Feb 14, 2022	68.10	70.50	68.10	68.78	1,790,247	+0.40(+0.58%)
Feb 11, 2022	69.71	70.94	67.61	68.38	1,947,519	-0.65(-0.94%)
Feb 10, 2022	69.94	72.00	68.55	69.03	2,478,460	-2.45(-3.43%)
Feb 09, 2022	71.34	72.96	70.58	71.48	2,130,933	+1.41(+2.01%)
Feb 08, 2022	67.78	70.55	67.70	70.07	1,916,898	+2.55(+3.78%)
Feb 07, 2022	67.19	68.75	66.89	67.52	1,552,157	+0.71(+1.06%)
Feb 04, 2022	68.85	69.64	65.79	66.81	3,069,434	-2.68(-3.86%)
Feb 03, 2022	70.49			69.49	1,780,438	-2.06(-2.88%)
Feb 02, 2022	70.46	72.02	70.06	71.55	2,957,685	+1.45(+2.07%)
Feb 01, 2022	68.71	70.38	67.47	70.10	2,764,583	+2.11(+3.10%)
Jan 31, 2022	66.07	68.04		67.99	2,595,892	+1.63(+2.46%)
Jan 28, 2022	64.43	66.40	63.20	66.36	2,274,793	+2.17(+3.38%)
Jan 27, 2022	66.98	67.43	64.14	64.19	2,923,861	-1.61(-2.45%)
Jan 26, 2022	69.21	70.36	65.50	65.80	3,039,568	-1.95(-2.88%)
Jan 25, 2022	67.92	69.28	67.11	67.75	2,257,072	-2.05(-2.94%)
Jan 24, 2022	64.97	70.16	63.90	69.80	3,403,131	+2.80(+4.18%)
Jan 21, 2022	69.00	70.31	66.87	67.00	3,731,032	-2.74(-3.93%)
Jan 20, 2022	73.77	74.17	69.53	69.74	3,142,744	-2.89(-3.98%)
Jan 19, 2022	76.19	76.89	72.55	72.63	3,121,341	-3.32(-4.37%)
Jan 18, 2022	77.23	77.74	75.56	75.95	2,462,958	-2.73(-3.47%)
Jan 14, 2022				78.68	0	-1.90(-2.36%)
Jan 13, 2022	81.60	83.36	80.21	80.58	1,933,682	-0.60(-0.74%)
Jan 12, 2022	81.50	82.97	80.50	81.18	2,119,652	+0.69(+0.86%)
Jan 11, 2022	79.41	80.56	77.43	80.49	2,915,250	+1.48(+1.87%)
Jan 10, 2022	77.45	79.07	76.06	79.01	2,861,474	+0.38(+0.48%)
Jan 07, 2022	82.50	82.93	77.69	78.63	3,729,200	-3.83(-4.64%)
Jan 06, 2022	83.09	83.09	80.52	82.46	4,030,694	+0.06(+0.07%)
Jan 05, 2022	86.18	86.45	82.04	82.40	3,458,696	-3.02(-3.54%)
Jan 04, 2022	84.36	85.55	83.80	85.42	2,342,951	+1.93(+2.31%)
Jan 03, 2022	86.20	86.48	82.69	83.49	2,984,671	-2.22(-2.59%)
Dec 31, 2021	84.29	86.20	84.20	85.71	1,449,939	+1.66(+1.98%)
Dec 30, 2021	85.05	85.77	83.81	84.05	1,573,742	-1.00(-1.18%)
Dec 29, 2021	84.46	85.30	83.72	85.05	2,341,425	+0.59(+0.70%)
Dec 28, 2021	84.00	85.08	83.96	84.46	1,885,259	+0.15(+0.18%)
Dec 27, 2021	82.73	84.43	82.50	84.31	2,562,574	+2.16(+2.63%)
Dec 23, 2021	81.20	82.90	80.89	82.15	2,384,716	+1.09(+1.34%)
Dec 22, 2021	78.69	81.43	78.51	81.06	2,501,750	+2.37(+3.01%)
Dec 21, 2021	76.03	78.69	76.03	78.69	2,773,951	+3.56(+4.74%)
Dec 20, 2021	75.49	75.61	72.60	75.13	3,020,788	-1.70(-2.21%)
Dec 17, 2021	76.17	77.62	75.68	76.83	8,305,990	-0.42(-0.54%)
Dec 16, 2021	79.00	79.15	76.88	77.25	2,466,550	-1.01(-1.29%)
Dec 15, 2021	76.94	78.36	75.82	78.26	2,836,980	+1.62(+2.11%)
Dec 14, 2021	76.17	77.63	75.52	76.64	2,879,977	-0.80(-1.03%)
Dec 13, 2021	80.13	80.22	77.09	77.44	3,202,970	-2.13(-2.68%)
Dec 10, 2021	78.13	79.68	77.93	79.57	3,218,059	+1.82(+2.34%)
Dec 09, 2021	76.51	79.00	75.85	77.75	2,943,051	+1.27(+1.66%)
Dec 08, 2021	78.42	79.02	75.94	76.48	3,587,205	+0.48(+0.63%)
Dec 07, 2021	77.04	80.95	75.76	76.00	5,495,230	+2.62(+3.57%)
Dec 06, 2021	72.20	74.47	71.74	73.38	2,856,485	+2.27(+3.19%)
Dec 03, 2021	73.78	74.41	70.49	71.11	3,087,838	-2.21(-3.01%)
Dec 02, 2021	70.18	74.20	70.18	73.32	2,630,891	+3.10(+4.41%)
Dec 01, 2021	71.55	73.03	70.14	70.22	2,536,006	+0.78(+1.12%)
Nov 30, 2021	71.25	71.50	68.77	69.44	2,764,168	-2.41(-3.35%)
Nov 29, 2021	72.96	73.33	71.43	71.85	2,435,064	+0.42(+0.59%)
Nov 26, 2021	71.68	72.77	70.93	71.43	2,197,409	-2.28(-3.09%)
Nov 24, 2021	73.00	74.15	72.82	73.71	1,932,841	+0.36(+0.49%)
Nov 23, 2021	71.02	73.37	70.68	73.35	2,213,393	+1.55(+2.16%)
Nov 22, 2021	71.39	73.36	70.97	71.80	2,560,688	+1.56(+2.22%)
Nov 19, 2021	70.60	72.07	70.16	70.24	2,699,344	-0.95(-1.33%)
Nov 18, 2021	72.08	71.32	69.61	71.19	3,206,170	+1.94(+2.80%)
Nov 17, 2021	68.64	69.59	67.92	69.25	1,733,439	+0.25(+0.36%)
Nov 16, 2021	67.53	69.38	67.17	69.00	3,123,444	+2.00(+2.99%)
Nov 15, 2021	68.90	68.90	66.68	67.00	2,019,294	-1.00(-1.47%)
Nov 12, 2021	68.00	68.36	67.43	68.00	1,416,194	+0.54(+0.80%)
Nov 11, 2021	67.02	68.39	66.90	67.46	1,221,457	+0.54(+0.81%)
Nov 10, 2021	67.01			66.92	1,784,155	-0.76(-1.12%)
Nov 09, 2021	67.61	68.45	67.01	67.68	2,177,340	+0.84(+1.26%)
Nov 08, 2021	68.46	68.91	66.53	66.84	2,281,627	-0.40(-0.59%)
Nov 05, 2021	67.96	68.92	66.68	67.24	3,217,492	+1.84(+2.81%)
Nov 04, 2021	66.97	68.00	64.59	65.40	5,254,063	+5.14(+8.53%)
Nov 03, 2021	58.00	60.46	57.75	60.26	3,574,336	+2.06(+3.54%)
Nov 02, 2021	58.47	58.71	57.05	58.20	1,698,264	-0.34(-0.58%)
Nov 01, 2021	58.56	59.28	57.55	58.54	1,639,415	+0.27(+0.46%)
Oct 29, 2021	58.08	58.48	57.78	58.27	1,462,209	+0.03(+0.05%)
Oct 28, 2021	57.33	58.47	57.12	58.24	1,579,569	+1.20(+2.10%)
Oct 27, 2021	59.31	59.59	56.64	57.04	1,861,153	-1.72(-2.93%)
Oct 26, 2021	60.14			58.76	2,019,336	-1.38(-2.29%)
Oct 25, 2021	58.99	60.18	58.84	60.14	1,871,026	+1.25(+2.12%)
Oct 22, 2021	58.62	59.56	58.38	58.89	1,409,123	+0.34(+0.58%)
Oct 21, 2021	57.86	58.90	57.74	58.55	1,287,245	+0.26(+0.45%)
Oct 20, 2021	57.80	58.81	57.24	58.29	1,318,507	+0.77(+1.34%)
Oct 19, 2021	57.83	58.25	57.22	57.52	1,401,195	-0.30(-0.52%)
Oct 18, 2021	57.15	58.23	56.77	57.82	1,743,053	+0.75(+1.31%)
Oct 15, 2021	57.54	57.93	56.93	57.07	1,886,506	+0.26(+0.46%)
Oct 14, 2021	57.00	57.81	56.45	56.81	2,031,166	+0.39(+0.69%)
Oct 13, 2021	55.99	56.61	55.50	56.42	1,392,526	+0.97(+1.75%)
Oct 12, 2021	55.32	56.31	55.10	55.45	1,641,555	+0.25(+0.45%)
Oct 11, 2021	55.11	56.00	55.09	55.20	1,095,152	+0.11(+0.20%)
Oct 08, 2021	54.84	55.98	54.45	55.09	1,568,893	+0.34(+0.62%)
Oct 07, 2021	53.68	55.50	53.68	54.75	1,454,971	+1.61(+3.03%)
Oct 06, 2021	52.31	53.34	51.33	53.14	1,258,766	+0.41(+0.78%)
Oct 05, 2021	52.67	53.68	52.03	52.73	1,482,843	+0.15(+0.29%)
Oct 04, 2021	52.72	53.17	52.28	52.58	1,950,837	-0.38(-0.72%)
Oct 01, 2021	52.00	53.46	51.64	52.96	1,929,501	+1.22(+2.36%)
Sep 30, 2021	53.98	54.15	51.72	51.74	2,446,963	-2.18(-4.04%)
Sep 29, 2021	54.40	54.79	53.73	53.92	1,439,717	-0.02(-0.04%)
Sep 28, 2021	54.36	54.75	53.53	53.94	1,739,450	-0.96(-1.75%)
Sep 27, 2021	53.98	55.54	53.91	54.90	1,924,779	+0.74(+1.37%)
Sep 24, 2021	54.18	54.55	53.89	54.16	1,313,619	-0.10(-0.18%)
Sep 23, 2021	53.91	55.05	53.84	54.26	1,868,509	+0.30(+0.56%)
Sep 22, 2021	52.99	54.69	52.83	53.96	2,733,695	+1.56(+2.98%)
Sep 21, 2021	52.21	52.91	51.52	52.40	1,369,773	+0.38(+0.73%)
Sep 20, 2021	51.00	52.09	50.59	52.02	1,788,269	-0.80(-1.51%)
Sep 17, 2021	52.81	53.48	52.41	52.82	3,156,179	+0.02(+0.04%)
Sep 16, 2021	52.92	53.39	52.42	52.80	1,843,483	-0.32(-0.60%)
Sep 15, 2021	52.15	53.49	51.68	53.12	2,430,402	+0.81(+1.55%)
Sep 14, 2021	53.38	53.45	52.05	52.31	1,779,214	-1.23(-2.30%)
Sep 13, 2021	54.44	54.44	53.23	53.54	2,479,102	+0.07(+0.13%)
Sep 10, 2021	54.74	55.00	53.41	53.47	1,939,716	-0.90(-1.66%)
Sep 09, 2021	54.15	54.92	54.01	54.37	1,367,482	+0.24(+0.44%)
Sep 08, 2021	53.95	54.65	53.69	54.13	1,572,116	-0.20(-0.37%)
Sep 07, 2021	54.74	54.91	54.17	54.33	1,408,691	-0.16(-0.29%)
Sep 03, 2021	54.22	54.73	53.72	54.49	1,360,001	-0.12(-0.22%)
Sep 02, 2021	54.17	55.17	54.16	54.61	1,837,000	+1.02(+1.90%)
Sep 01, 2021	53.54	54.07	52.59	53.59	2,190,653	+0.30(+0.56%)
Aug 31, 2021	53.45	53.90	52.82	53.29	2,046,934	-0.13(-0.24%)
Aug 30, 2021	53.56	53.96	52.64	53.42	1,822,291	+0.17(+0.32%)
Aug 27, 2021	51.60	53.74	51.60	53.25	1,988,630	+1.50(+2.90%)
Aug 26, 2021	52.41	52.84	51.54	51.75	1,887,766	-0.64(-1.22%)
Aug 25, 2021	51.25	53.13	51.01	52.39	2,212,131	+1.25(+2.44%)
Aug 24, 2021	50.41	51.90	50.41	51.14	2,378,361	+0.97(+1.93%)
Aug 23, 2021	49.50	50.26	49.01	50.17	1,663,396	+1.06(+2.16%)
Aug 20, 2021	48.24	49.25	47.91	49.11	1,786,129	+0.68(+1.40%)
Aug 19, 2021	48.25	49.41	47.87	48.43	2,849,727	-0.79(-1.61%)
Aug 18, 2021	49.24	50.15	49.13	49.22	2,683,071	-0.48(-0.97%)
Aug 17, 2021	50.78	51.02	49.10	49.70	3,816,870	-1.88(-3.64%)
Aug 16, 2021	51.57	52.04	50.58	51.58	2,211,568	-0.18(-0.35%)
Aug 13, 2021	51.50	52.26	51.16	51.76	2,061,827	-0.14(-0.27%)
Aug 12, 2021	52.00	52.72	51.21	51.90	4,438,429	+1.66(+3.30%)
Aug 11, 2021	48.82	50.31	48.36	50.24	2,381,981	+1.45(+2.97%)
Aug 10, 2021	47.62	49.47	47.45	48.79	2,001,898	+1.29(+2.72%)
Aug 09, 2021	47.29	48.21	46.75	47.50	2,050,083	+0.21(+0.44%)
Aug 06, 2021	48.02	48.15	46.90	47.29	1,910,869	-0.04(-0.08%)
Aug 05, 2021	47.26	48.90	47.00	47.33	3,786,840	+1.38(+3.00%)
Aug 04, 2021	45.37	47.00	45.26	45.95	2,957,414	+0.09(+0.20%)
Aug 03, 2021	44.77	46.00	43.73	45.86	2,231,195	+1.41(+3.17%)
Aug 02, 2021	44.53	45.60	44.22	44.45	2,046,878	-0.05(-0.11%)
Jul 30, 2021	44.58	45.40	44.45	44.50	1,445,265	-0.44(-0.98%)
Jul 29, 2021	44.66	45.63	44.45	44.94	1,695,304	+0.82(+1.86%)
Jul 28, 2021	44.26	44.86	43.01	44.12	1,132,226	-0.08(-0.18%)
Jul 27, 2021	44.13	44.36	43.31	44.20	1,193,578	+0.19(+0.43%)
Jul 26, 2021	45.51	45.57	43.66	44.01	2,340,888	-1.35(-2.98%)
Jul 23, 2021	44.93	45.69	44.55	45.36	1,750,359	+0.81(+1.82%)
Jul 22, 2021	44.52	44.85	43.87	44.55	2,224,224	-0.39(-0.87%)
Jul 21, 2021	43.41	45.29	43.41	44.94	5,514,935	+2.95(+7.03%)
Jul 20, 2021	40.43	42.27	40.24	41.99	2,705,820	+1.52(+3.76%)

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.