Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.11	39.80	38.75	38.91	3,420,245	+0.85(+2.24%)
Jul 28, 2022	38.18	39.69	37.42	38.06	4,911,680	+0.27(+0.71%)
Jul 27, 2022	39.53	40.12	37.60	37.79	3,953,986	-2.80(-6.91%)
Jul 26, 2022	39.48	40.63	39.48	40.60	3,515,666	+1.88(+4.86%)
Jul 25, 2022	38.51	39.48	38.27	38.72	3,247,078	+0.44(+1.15%)
Jul 22, 2022	36.31	38.63	35.96	38.27	5,291,945	+1.99(+5.48%)
Jul 21, 2022	37.25	37.45	36.02	36.29	5,548,308	-0.67(-1.83%)
Jul 20, 2022	38.57	38.68	36.12	36.96	7,783,725	-1.97(-5.05%)
Jul 19, 2022	39.90	41.09	38.83	38.93	3,817,505	-1.66(-4.09%)
Jul 18, 2022	39.40	40.86	38.54	40.59	4,257,180	+0.15(+0.37%)
Jul 15, 2022	40.87	42.29	40.37	40.44	3,272,815	-1.03(-2.48%)
Jul 14, 2022	40.94	42.19	40.68	41.47	5,011,853	+0.91(+2.24%)
Jul 13, 2022	41.95	42.16	39.57	40.56	4,852,012	+0.16(+0.39%)
Jul 12, 2022	40.41	41.91	39.41	40.41	5,382,387	-0.60(-1.47%)
Jul 11, 2022	38.86	41.08	38.63	41.01	4,578,588	+2.66(+6.94%)
Jul 08, 2022	39.36	39.58	37.30	38.35	5,243,176	-0.07(-0.18%)
Jul 07, 2022	40.77	41.19	38.27	38.42	4,238,652	-2.65(-6.45%)
Jul 06, 2022	40.14	41.43	39.27	41.07	3,196,341	+0.77(+1.92%)
Jul 05, 2022	44.95	45.83	40.19	40.29	6,162,201	-4.03(-9.09%)
Jul 01, 2022	45.25	45.61	43.56	44.32	4,478,218	-1.42(-3.11%)
Jun 30, 2022	44.89	46.60	44.56	45.74	6,309,029	+1.64(+3.72%)
Jun 29, 2022	43.69	44.88	43.30	44.10	5,771,787	+0.72(+1.67%)
Jun 28, 2022	41.00	43.52	40.48	43.37	6,474,247	+2.41(+5.88%)
Jun 27, 2022	40.08	42.04	39.70	40.97	5,138,095	+0.81(+2.02%)
Jun 24, 2022	41.12	41.85	39.93	40.16	4,359,369	-1.65(-3.96%)
Jun 23, 2022	44.58	45.33	41.57	41.81	5,752,760	-3.25(-7.22%)
Jun 22, 2022	46.63	47.01	43.91	45.06	4,915,896	-0.72(-1.57%)
Jun 21, 2022	46.39	46.48	43.91	45.78	5,481,114	-2.13(-4.45%)
Jun 17, 2022	49.94	49.94	47.23	47.91	4,515,999	-2.27(-4.51%)
Jun 16, 2022	49.57	50.96	49.11	50.18	5,977,189	+2.71(+5.72%)
Jun 15, 2022	50.03	50.42	46.47	47.46	5,667,755	-3.17(-6.26%)
Jun 14, 2022	50.41	52.61	49.96	50.63	4,113,107	-0.74(-1.44%)
Jun 13, 2022	50.06	51.74	49.29	51.37	7,879,141	+4.22(+8.95%)
Jun 10, 2022	45.75	47.53	44.96	47.15	7,381,740	+3.02(+6.86%)
Jun 09, 2022	42.02	44.13	41.56	44.13	4,468,440	+2.57(+6.19%)
Jun 08, 2022	42.68	42.78	40.70	41.56	4,145,321	-1.16(-2.71%)
Jun 07, 2022	44.99	45.51	42.69	42.71	3,335,812	-1.31(-2.97%)
Jun 06, 2022	43.05	44.90	42.68	44.02	3,048,514	-0.37(-0.83%)
Jun 03, 2022	43.61	44.74	42.89	44.39	4,716,640	+2.16(+5.11%)
Jun 02, 2022	45.30	45.80	41.66	42.23	6,481,833	-3.37(-7.38%)
Jun 01, 2022	43.91	46.20	43.01	45.60	6,141,953	+1.66(+3.78%)
May 31, 2022	42.73	44.74	42.10	43.93	5,924,253	+1.28(+3.00%)
May 27, 2022	44.92	45.16	42.66	42.66	5,144,617	-3.11(-6.80%)
May 26, 2022	47.87	48.24	45.24	45.77	3,789,892	-1.84(-3.86%)
May 25, 2022	50.04	50.05	47.03	47.61	4,457,663	-2.18(-4.38%)
May 24, 2022	47.78	50.55	47.58	49.79	6,855,500	+3.20(+6.88%)
May 23, 2022	46.20	48.15	45.84	46.58	4,321,543	+0.30(+0.64%)
May 20, 2022	44.76	48.99	44.17	46.28	6,113,813	+0.62(+1.35%)
May 19, 2022	47.74	48.37	44.39	45.67	5,850,890	-2.09(-4.39%)
May 18, 2022	46.87	48.10	45.07	47.76	6,196,935	+1.93(+4.21%)
May 17, 2022	46.24	48.67	45.45	45.83	5,326,303	-2.43(-5.03%)
May 16, 2022	46.10	48.35	45.21	48.26	5,229,590	+2.63(+5.76%)
May 13, 2022	48.97	49.00	44.86	45.63	8,764,083	-6.21(-11.97%)
May 12, 2022	56.45	57.67	49.34	51.84	9,337,516	-3.12(-5.68%)
May 11, 2022	52.01	55.25	49.89	54.96	9,095,690	+5.01(+10.04%)
May 10, 2022	47.54	52.72	46.12	49.95	6,883,476	+0.22(+0.44%)
May 09, 2022	46.82	50.15	45.94	49.73	6,918,336	+4.39(+9.68%)
May 06, 2022	43.58	46.89	43.53	45.34	8,421,702	+1.87(+4.31%)
May 05, 2022	41.01	44.05	40.86	43.47	6,157,897	+3.58(+8.97%)
May 04, 2022	42.14	44.09	39.65	39.89	5,710,873	-2.27(-5.37%)
May 03, 2022	42.44	42.63	40.60	42.15	3,884,351	+0.27(+0.64%)
May 02, 2022	45.04	45.43	41.86	41.88	5,354,507	-2.71(-6.08%)
Apr 29, 2022	43.44	44.74	41.03	44.59	4,425,450	+1.40(+3.24%)
Apr 28, 2022	43.12	45.74	42.56	43.20	5,386,503	+0.62(+1.45%)
Apr 27, 2022	41.85	42.67	40.71	42.58	4,636,338	+0.89(+2.13%)
Apr 26, 2022	39.45	41.74	39.18	41.69	5,050,610	+2.61(+6.67%)
Apr 25, 2022	40.82	40.90	38.85	39.08	5,236,603	-1.38(-3.42%)
Apr 22, 2022	39.80	40.79	38.66	40.47	4,891,548	+0.67(+1.68%)
Apr 21, 2022	36.88	40.16	36.24	39.80	5,473,967	+1.81(+4.77%)
Apr 20, 2022	36.12	37.99	36.10	37.99	3,930,224	+2.20(+6.15%)
Apr 19, 2022	37.53	37.69	35.38	35.79	3,118,378	-1.56(-4.18%)
Apr 18, 2022	36.67	38.04	36.46	37.35	2,779,972	+0.93(+2.55%)
Apr 14, 2022	34.86	36.46	34.86	36.42	3,235,944	+1.53(+4.38%)
Apr 13, 2022	36.17	36.49	34.62	34.89	3,314,645	-1.09(-3.02%)
Apr 12, 2022	34.90	36.30	33.94	35.98	4,590,026	+0.05(+0.14%)
Apr 11, 2022	36.40	37.00	35.45	35.93	4,507,246	+0.40(+1.14%)
Apr 08, 2022	34.82	35.68	34.48	35.53	4,168,452	+1.14(+3.33%)
Apr 07, 2022	34.18	35.57	33.33	34.38	5,095,422	+0.34(+1.00%)
Apr 06, 2022	33.41	34.80	33.23	34.04	7,912,940	+1.46(+4.49%)
Apr 05, 2022	30.96	32.69	30.74	32.58	5,944,528	+1.77(+5.74%)
Apr 04, 2022	31.88	32.00	30.65	30.81	4,176,436	-1.40(-4.34%)
Apr 01, 2022	32.62	32.85	31.70	32.21	5,058,540	-0.64(-1.95%)
Mar 31, 2022	31.86	32.86	31.76	32.85	4,119,500	+1.11(+3.51%)
Mar 30, 2022	30.99	31.98	30.37	31.73	6,819,106	+1.14(+3.71%)
Mar 29, 2022	32.02	32.28	30.29	30.60	6,644,347	-2.12(-6.49%)
Mar 28, 2022	33.65	34.08	32.57	32.72	4,857,401	-1.37(-4.02%)
Mar 25, 2022	33.24	34.62	33.11	34.09	5,235,825	+0.98(+2.96%)
Mar 24, 2022	33.20	34.69	33.11	33.11	4,231,736	-0.38(-1.14%)
Mar 23, 2022	33.50	33.99	32.26	33.50	6,013,952	+0.59(+1.79%)
Mar 22, 2022	34.53	34.60	32.55	32.91	5,574,323	-1.62(-4.69%)
Mar 21, 2022	33.98	35.23	33.38	34.53	6,218,039	+0.89(+2.64%)
Mar 18, 2022	35.64	35.64	33.50	33.64	6,804,435	-1.63(-4.61%)
Mar 17, 2022	37.42	37.95	35.22	35.26	4,544,926	-1.85(-4.99%)
Mar 16, 2022	40.13	40.24	37.11	37.12	8,033,634	-4.19(-10.14%)
Mar 15, 2022	42.61	43.40	41.05	41.31	3,554,923	-1.73(-4.03%)
Mar 14, 2022	41.09	43.25	40.36	43.04	4,425,008	+2.39(+5.87%)
Mar 11, 2022	37.61	40.82	37.61	40.65	2,930,872	+2.54(+6.65%)
Mar 10, 2022	37.52	38.99	37.52	38.12	2,497,630	+1.21(+3.29%)
Mar 09, 2022	37.58	37.71	36.32	36.90	2,733,538	-1.94(-4.99%)
Mar 08, 2022	39.36	40.51	37.17	38.84	3,488,547	-0.39(-1.00%)
Mar 07, 2022	37.57	39.33	36.70	39.23	3,268,175	+1.27(+3.35%)
Mar 04, 2022	36.30	38.20	35.57	37.96	3,011,412	+1.78(+4.91%)
Mar 03, 2022	33.87	36.47	33.79	36.19	3,206,670	+2.19(+6.45%)
Mar 02, 2022	33.58	35.24	33.58	33.99	2,963,922	+0.29(+0.86%)
Mar 01, 2022	32.75	34.01	32.29	33.70	4,536,064	+1.07(+3.26%)
Feb 28, 2022	33.94	34.21	32.21	32.64	3,789,132	-1.45(-4.25%)
Feb 25, 2022	34.71	35.45	34.06	34.09	4,069,443	-1.10(-3.13%)
Feb 24, 2022	40.24	40.25	34.99	35.19	7,982,518	-2.91(-7.64%)
Feb 23, 2022	36.21	38.17	35.90	38.10	4,222,169	+1.39(+3.79%)
Feb 22, 2022	36.70	37.10	35.13	36.71	5,718,176	+0.78(+2.17%)
Feb 18, 2022				35.92	0	+1.60(+4.65%)
Feb 17, 2022	32.77	34.48	32.63	34.33	4,665,151	+2.14(+6.66%)
Feb 16, 2022	31.79	32.70	31.79	32.18	2,867,706	+0.94(+3.00%)
Feb 15, 2022	32.15	32.62	31.17	31.24	3,721,054	-1.78(-5.38%)
Feb 14, 2022	32.85	33.39	31.76	33.02	3,542,195	+0.23(+0.71%)
Feb 11, 2022	31.81	33.23	30.92	32.79	4,953,012	+0.86(+2.69%)
Feb 10, 2022	31.80	32.27	30.14	31.93	7,277,002	+0.92(+2.98%)
Feb 09, 2022	32.11	32.19	31.00	31.00	4,151,043	-1.69(-5.17%)
Feb 08, 2022	33.00	33.60	32.53	32.69	2,998,041	-0.01(-0.04%)
Feb 07, 2022	32.57	33.02	31.25	32.71	3,027,742	+0.07(+0.22%)
Feb 04, 2022	34.13	34.87	32.14	32.64	4,951,041	-1.83(-5.32%)
Feb 03, 2022	34.00	34.54		34.47	5,612,344	+1.82(+5.57%)
Feb 02, 2022	30.85	33.14	30.77	32.65	5,457,157	+1.59(+5.12%)
Feb 01, 2022	31.10	32.64	30.89	31.06	4,282,171	-0.72(-2.26%)
Jan 31, 2022	34.48		31.73	31.78	4,823,449	-3.27(-9.34%)
Jan 28, 2022	36.67	37.67	34.73	35.05	6,599,487	-1.41(-3.86%)
Jan 27, 2022	34.26	36.68	34.26	36.46	3,658,976	+1.32(+3.76%)
Jan 26, 2022	33.05	35.40	32.31	35.14	4,064,392	+0.89(+2.59%)
Jan 25, 2022	34.03	35.07	32.72	34.25	5,145,117	+1.09(+3.28%)
Jan 24, 2022	35.48	37.16	33.03	33.16	10,066,658	-0.82(-2.40%)
Jan 21, 2022	32.80	34.02	32.01	33.98	4,102,853	+1.70(+5.28%)
Jan 20, 2022	31.69	32.38	30.09	32.27	2,970,738	-0.05(-0.15%)
Jan 19, 2022	31.59	32.37	30.73	32.32	2,428,777	+0.49(+1.54%)
Jan 18, 2022	31.24	31.88	30.40	31.83	2,580,559	+1.26(+4.13%)
Jan 14, 2022				30.57	0	-0.13(-0.44%)
Jan 13, 2022	28.85	30.74	28.85	30.71	2,473,477	+1.54(+5.28%)
Jan 12, 2022	27.91	29.25	27.48	29.16	1,270,488	+0.80(+2.80%)
Jan 11, 2022	29.39	29.61	28.13	28.37	1,191,547	-0.84(-2.89%)
Jan 10, 2022	29.83	30.74	29.11	29.21	2,514,899	-0.04(-0.12%)
Jan 07, 2022	28.94	29.46	27.84	29.25	1,279,457	+0.32(+1.10%)
Jan 06, 2022	28.90	29.90	28.18	28.93	2,612,948	+0.20(+0.69%)
Jan 05, 2022	27.04	28.80	26.69	28.73	2,101,690	+2.00(+7.46%)
Jan 04, 2022	25.59	27.42	25.59	26.74	955,345	+1.09(+4.24%)
Jan 03, 2022	25.94	26.70	25.64	25.65	379,884	-0.72(-2.75%)
Dec 31, 2021	25.96	26.45	25.56	26.37	328,567	+0.26(+0.98%)
Dec 30, 2021	26.91	26.91	25.41	26.12	505,372	-0.55(-2.08%)
Dec 29, 2021	26.45	27.03	26.32	26.67	697,740	+0.26(+0.97%)
Dec 28, 2021	25.99	26.42	25.45	26.42	594,441	+0.50(+1.95%)
Dec 27, 2021	25.55	25.96	25.46	25.91	217,054	+0.42(+1.64%)
Dec 23, 2021	25.64	26.25	25.30	25.49	311,420	-0.26(-0.99%)
Dec 22, 2021	25.82	26.10	25.28	25.75	289,152	+0.10(+0.39%)
Dec 21, 2021	26.23	26.77	25.64	25.65	766,279	-1.05(-3.94%)
Dec 20, 2021	26.63	27.08	26.24	26.70	779,554	+0.68(+2.62%)
Dec 17, 2021	28.06	28.35	25.96	26.02	1,839,816	-1.67(-6.03%)
Dec 16, 2021	26.27	27.99	26.16	27.69	1,847,993	+1.05(+3.95%)
Dec 15, 2021	27.34	28.28	26.52	26.64	2,119,218	-0.62(-2.27%)
Dec 14, 2021	27.68	27.82	26.74	27.25	1,309,261	+0.29(+1.08%)
Dec 13, 2021	26.69	27.53	26.29	26.96	1,512,683	+0.51(+1.93%)
Dec 10, 2021	25.76	26.70	25.30	26.45	1,688,982	+0.31(+1.20%)
Dec 09, 2021	24.95	26.17	24.73	26.14	1,617,689	+1.35(+5.44%)
Dec 08, 2021	25.36	26.07	24.61	24.79	756,644	-0.75(-2.95%)
Dec 07, 2021	26.23	26.23	25.24	25.54	1,373,887	-1.54(-5.69%)
Dec 06, 2021	27.98	28.95	27.06	27.08	1,405,223	-0.43(-1.57%)
Dec 03, 2021	26.30	28.11	26.21	27.52	2,478,514	+1.36(+5.21%)
Dec 02, 2021	26.33	26.82	25.84	26.15	1,482,865	-0.08(-0.30%)
Dec 01, 2021	24.14	26.23	24.12	26.23	1,122,415	+1.68(+6.83%)
Nov 30, 2021	24.46	25.00	23.81	24.55	670,121	+0.24(+0.99%)
Nov 29, 2021	23.81	24.75	23.70	24.31	618,077	+0.13(+0.56%)
Nov 26, 2021	24.17	24.43	23.61	24.18	850,280	+0.02(+0.09%)
Nov 24, 2021	24.90	25.10	24.07	24.16	1,138,137	-0.48(-1.96%)
Nov 23, 2021	24.15	25.34	24.00	24.64	1,571,713	+0.70(+2.91%)
Nov 22, 2021	23.04	24.22	23.03	23.94	361,479	+0.84(+3.64%)
Nov 19, 2021	22.87	23.14	22.67	23.10	157,769	+0.17(+0.75%)
Nov 18, 2021	22.37	22.98	22.93	22.93	118,813	+0.50(+2.22%)
Nov 17, 2021	22.12	22.52	22.12	22.43	37,853	+0.36(+1.61%)
Nov 16, 2021	22.76	22.76	22.02	22.08	106,234	-0.22(-0.99%)
Nov 15, 2021	22.43	22.48	22.03	22.30	89,098	+0.03(+0.15%)
Nov 12, 2021	22.33	22.50	22.16	22.27	83,284	-0.13(-0.57%)
Nov 11, 2021	22.26	22.43	22.07	22.39	38,798	-0.08(-0.35%)
Nov 10, 2021	22.20			22.47	103,640	+0.63(+2.90%)

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.