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
Fate Therapeutics
(NQ:
FATE
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2023
6.010
6.305
6.000
6.120
3,372,302
+0.11(+1.83%)
Feb 27, 2023
5.890
6.055
5.810
6.010
3,189,267
+0.22(+3.80%)
Feb 24, 2023
6.020
6.135
5.720
5.790
3,871,910
-0.31(-5.08%)
Feb 23, 2023
6.370
6.460
5.830
6.100
2,051,750
-0.21(-3.33%)
Feb 22, 2023
6.060
6.390
6.015
6.310
1,813,405
+0.28(+4.64%)
Feb 21, 2023
6.400
6.469
5.860
6.030
2,479,657
-0.52(-7.94%)
Feb 17, 2023
6.180
6.560
6.070
6.550
2,935,656
+0.41(+6.68%)
Feb 16, 2023
6.300
6.390
6.115
6.140
1,754,022
-0.20(-3.15%)
Feb 15, 2023
6.280
6.430
6.181
6.340
2,142,661
+0.02(+0.32%)
Feb 14, 2023
6.350
6.530
6.180
6.320
2,583,454
-0.07(-1.10%)
Feb 13, 2023
6.230
6.440
6.105
6.390
2,018,695
+0.17(+2.73%)
Feb 10, 2023
6.130
6.280
6.030
6.220
1,577,742
+0.02(+0.32%)
Feb 09, 2023
6.500
6.620
6.090
6.200
1,829,697
-0.26(-4.02%)
Feb 08, 2023
6.840
6.945
6.375
6.460
2,751,578
-0.38(-5.56%)
Feb 07, 2023
6.780
7.080
6.590
6.840
1,933,615
+0.07(+1.03%)
Feb 06, 2023
6.800
6.880
6.600
6.770
1,578,226
-0.10(-1.46%)
Feb 03, 2023
6.580
6.950
6.400
6.870
3,283,521
+0.04(+0.59%)
Feb 02, 2023
6.560
7.020
6.530
6.830
3,367,295
+0.46(+7.22%)
Feb 01, 2023
5.940
6.400
5.860
6.370
2,456,464
+0.41(+6.88%)
Jan 31, 2023
5.800
6.315
5.750
5.960
3,273,646
+0.23(+4.01%)
Jan 30, 2023
5.860
5.915
5.655
5.730
2,895,868
-0.19(-3.21%)
Jan 27, 2023
5.290
6.010
5.250
5.920
2,770,797
+0.62(+11.70%)
Jan 26, 2023
5.480
5.490
5.160
5.300
1,962,499
-0.10(-1.85%)
Jan 25, 2023
5.340
5.450
5.170
5.400
2,677,548
-0.03(-0.55%)
Jan 24, 2023
5.420
5.595
5.350
5.430
2,653,122
-0.12(-2.16%)
Jan 23, 2023
5.590
5.680
5.325
5.550
3,939,811
+0.08(+1.46%)
Jan 20, 2023
5.780
5.800
5.450
5.470
3,041,388
-0.18(-3.19%)
Jan 19, 2023
5.770
5.880
5.590
5.650
2,785,517
-0.16(-2.75%)
Jan 18, 2023
5.780
5.905
5.600
5.810
3,118,167
+0.09(+1.57%)
Jan 17, 2023
5.730
5.855
5.565
5.720
4,291,448
+0.32(+5.93%)
Jan 13, 2023
5.830
5.899
5.381
5.400
3,002,631
-0.46(-7.85%)
Jan 12, 2023
5.730
5.870
5.350
5.860
2,611,613
+0.14(+2.45%)
Jan 11, 2023
5.490
5.780
5.320
5.720
3,927,303
+0.23(+4.19%)
Jan 10, 2023
5.150
5.490
5.070
5.490
5,731,283
+0.22(+4.17%)
Jan 09, 2023
4.320
5.570
4.300
5.270
14,458,695
+1.04(+24.59%)
Jan 06, 2023
4.380
4.550
4.020
4.230
33,570,176
-6.77(-61.55%)
Jan 05, 2023
11.24
11.44
10.54
11.00
5,210,429
-0.12(-1.08%)
Jan 04, 2023
10.42
11.40
10.38
11.12
7,541,557
+0.95(+9.34%)
Jan 03, 2023
9.940
10.75
9.920
10.17
10,037,847
+0.08(+0.79%)
Dec 30, 2022
9.850
10.20
9.560
10.09
6,499,326
+0.09(+0.90%)
Dec 29, 2022
10.01
10.16
9.790
10.00
9,020,619
+0.14(+1.42%)
Dec 28, 2022
10.14
10.44
9.785
9.860
3,384,411
-0.34(-3.33%)
Dec 27, 2022
10.90
11.07
9.880
10.20
3,754,202
-0.81(-7.36%)
Dec 23, 2022
11.66
11.67
10.89
11.01
2,501,412
-0.65(-5.57%)
Dec 22, 2022
11.55
11.75
10.95
11.66
3,327,068
-0.59(-4.82%)
Dec 21, 2022
12.75
13.00
12.15
12.25
1,984,554
-0.38(-3.01%)
Dec 20, 2022
12.64
12.88
12.41
12.63
1,753,228
-0.12(-0.94%)
Dec 19, 2022
13.08
13.14
12.43
12.75
2,164,966
-0.33(-2.52%)
Dec 16, 2022
14.00
14.11
12.94
13.08
5,375,978
-1.13(-7.95%)
Dec 15, 2022
14.49
15.05
13.91
14.21
2,256,869
-1.16(-7.55%)
Dec 14, 2022
16.33
16.43
15.21
15.37
2,143,852
-1.00(-6.11%)
Dec 13, 2022
17.35
17.63
15.35
16.37
2,856,376
+0.17(+1.05%)
Dec 12, 2022
16.88
17.01
14.84
16.20
4,890,070
-2.70(-14.29%)
Dec 09, 2022
19.00
19.57
18.71
18.90
752,484
-0.22(-1.15%)
Dec 08, 2022
19.42
19.42
18.57
19.12
1,126,692
+0.02(+0.10%)
Dec 07, 2022
19.01
19.40
18.79
19.10
966,364
-0.04(-0.21%)
Dec 06, 2022
20.40
20.73
19.03
19.14
1,133,789
-1.26(-6.18%)
Dec 05, 2022
20.90
21.10
20.02
20.40
1,112,613
-0.51(-2.44%)
Dec 02, 2022
19.79
20.93
19.48
20.91
1,366,245
+0.57(+2.80%)
Dec 01, 2022
20.88
21.47
19.95
20.34
836,626
-0.48(-2.31%)
Nov 30, 2022
19.98
21.07
19.41
20.82
1,423,444
+0.98(+4.94%)
Nov 29, 2022
19.34
20.70
19.13
19.84
1,420,773
+0.58(+3.01%)
Nov 28, 2022
19.73
20.14
19.11
19.26
713,695
-0.57(-2.87%)
Nov 25, 2022
19.42
19.99
19.15
19.83
333,978
+0.18(+0.92%)
Nov 23, 2022
19.76
20.74
19.50
19.65
813,604
+0.10(+0.51%)
Nov 22, 2022
19.65
19.68
18.86
19.55
610,200
-0.09(-0.46%)
Nov 21, 2022
19.68
20.07
19.28
19.64
735,605
-0.23(-1.16%)
Nov 18, 2022
20.63
20.63
19.73
19.87
976,121
-0.24(-1.19%)
Nov 17, 2022
20.10
20.41
19.66
20.11
898,196
-0.50(-2.43%)
Nov 16, 2022
21.92
22.05
20.18
20.61
1,524,031
-1.67(-7.50%)
Nov 15, 2022
23.35
23.96
21.90
22.28
1,127,939
+0.12(+0.54%)
Nov 14, 2022
22.90
23.28
21.85
22.16
1,888,965
-0.80(-3.48%)
Nov 11, 2022
20.66
23.55
20.53
22.96
1,973,921
+1.99(+9.49%)
Nov 10, 2022
20.31
21.05
19.17
20.97
2,281,365
+2.19(+11.66%)
Nov 09, 2022
19.37
19.43
18.54
18.78
1,410,988
-0.83(-4.23%)
Nov 08, 2022
20.00
20.60
19.31
19.61
1,835,697
-0.07(-0.36%)
Nov 07, 2022
19.96
20.10
18.96
19.68
1,381,756
-0.17(-0.86%)
Nov 04, 2022
20.52
21.60
18.70
19.85
2,301,668
+0.40(+2.06%)
Nov 03, 2022
19.71
20.34
19.00
19.45
1,683,057
-0.59(-2.94%)
Nov 02, 2022
20.76
20.04
1,767,086
-0.95(-4.53%)
Nov 01, 2022
21.64
21.74
20.82
20.99
883,352
+0.07(+0.33%)
Oct 31, 2022
21.51
21.80
20.81
20.92
975,142
-0.88(-4.04%)
Oct 28, 2022
20.65
21.96
20.45
21.80
1,433,133
+1.15(+5.57%)
Oct 27, 2022
21.20
21.21
20.08
20.65
1,314,626
-0.20(-0.96%)
Oct 26, 2022
19.51
22.20
19.51
20.85
1,725,656
+1.19(+6.05%)
Oct 25, 2022
19.08
19.90
19.08
19.66
1,331,323
+0.75(+3.97%)
Oct 24, 2022
19.47
19.47
18.46
18.91
840,456
-0.38(-1.97%)
Oct 21, 2022
19.06
19.49
18.65
19.29
1,235,619
+0.25(+1.31%)
Oct 20, 2022
19.64
20.04
18.73
19.04
1,350,839
-0.64(-3.25%)
Oct 19, 2022
21.17
21.30
19.40
19.68
1,602,340
-1.96(-9.06%)
Oct 18, 2022
21.65
22.40
20.76
21.64
1,115,487
+0.56(+2.66%)
Oct 17, 2022
21.15
21.43
20.57
21.08
1,372,527
+0.72(+3.54%)
Oct 14, 2022
21.83
21.93
20.33
20.36
746,392
-1.09(-5.08%)
Oct 13, 2022
20.21
21.69
19.98
21.45
1,067,045
+0.12(+0.56%)
Oct 12, 2022
21.05
21.55
20.55
21.33
923,248
+0.40(+1.91%)
Oct 11, 2022
21.40
21.95
20.29
20.93
1,805,969
-0.39(-1.83%)
Oct 10, 2022
21.92
22.06
20.95
21.32
1,029,935
-0.15(-0.70%)
Oct 07, 2022
22.56
22.69
21.31
21.47
1,105,848
-1.75(-7.54%)
Oct 06, 2022
23.51
23.89
22.94
23.22
913,654
-0.34(-1.44%)
Oct 05, 2022
23.35
23.95
21.89
23.56
1,173,304
-0.27(-1.13%)
Oct 04, 2022
23.19
23.89
22.90
23.83
1,228,988
+1.16(+5.12%)
Oct 03, 2022
22.85
23.14
22.02
22.67
1,023,121
+0.26(+1.16%)
Sep 30, 2022
22.35
23.82
22.30
22.41
1,118,204
+0.07(+0.31%)
Sep 29, 2022
22.68
22.68
21.73
22.34
1,259,943
-0.76(-3.29%)
Sep 28, 2022
22.48
23.47
21.90
23.10
1,299,375
+1.22(+5.58%)
Sep 27, 2022
21.80
22.28
21.34
21.88
1,248,714
+0.84(+3.99%)
Sep 26, 2022
21.90
23.04
21.00
21.04
988,096
-0.93(-4.23%)
Sep 23, 2022
22.14
22.56
21.34
21.97
1,522,689
-0.50(-2.23%)
Sep 22, 2022
23.07
23.07
21.89
22.47
1,250,931
-1.00(-4.26%)
Sep 21, 2022
24.39
25.20
23.38
23.47
974,638
-0.78(-3.22%)
Sep 20, 2022
24.96
25.59
24.02
24.25
985,277
-1.06(-4.19%)
Sep 19, 2022
24.74
25.48
23.91
25.31
1,272,791
+0.31(+1.24%)
Sep 16, 2022
26.42
26.42
24.46
25.00
2,978,170
-2.05(-7.58%)
Sep 15, 2022
25.97
27.28
25.49
27.05
1,494,399
+0.97(+3.72%)
Sep 14, 2022
25.51
26.08
24.73
26.08
1,735,636
+0.49(+1.91%)
Sep 13, 2022
27.64
27.77
25.24
25.59
1,990,543
-3.53(-12.12%)
Sep 12, 2022
28.10
29.42
27.45
29.12
1,368,068
+1.02(+3.63%)
Sep 09, 2022
28.26
28.83
27.79
28.10
1,410,384
-0.16(-0.57%)
Sep 08, 2022
26.72
28.27
26.50
28.26
724,136
+0.95(+3.48%)
Sep 07, 2022
25.32
27.47
25.32
27.31
1,307,814
+2.01(+7.94%)
Sep 06, 2022
26.71
26.72
25.22
25.30
1,083,177
-1.42(-5.31%)
Sep 02, 2022
27.51
27.79
26.25
26.72
1,488,320
-0.31(-1.15%)
Sep 01, 2022
25.70
27.07
25.02
27.03
1,525,610
+0.89(+3.40%)
Aug 31, 2022
26.82
27.02
25.78
26.14
1,420,216
+0.16(+0.62%)
Aug 30, 2022
27.49
27.80
25.59
25.98
1,547,243
-0.96(-3.56%)
Aug 29, 2022
26.97
27.97
26.55
26.94
1,034,285
-0.59(-2.14%)
Aug 26, 2022
31.00
31.02
27.43
27.53
1,406,996
-3.34(-10.82%)
Aug 25, 2022
30.95
31.58
30.00
30.87
701,459
+0.25(+0.82%)
Aug 24, 2022
29.73
31.30
29.10
30.62
955,851
+0.78(+2.61%)
Aug 23, 2022
29.05
30.08
28.41
29.84
974,457
+0.95(+3.29%)
Aug 22, 2022
28.17
29.57
27.79
28.89
1,163,588
-0.14(-0.48%)
Aug 19, 2022
29.46
29.75
28.79
29.03
1,365,553
-1.26(-4.16%)
Aug 18, 2022
30.41
30.86
29.06
30.29
1,427,487
+0.08(+0.26%)
Aug 17, 2022
32.04
32.81
30.04
30.21
1,289,855
-2.69(-8.18%)
Aug 16, 2022
35.89
36.10
32.50
32.90
1,389,054
-3.16(-8.76%)
Aug 15, 2022
33.44
36.73
33.00
36.06
1,623,564
+2.24(+6.62%)
Aug 12, 2022
33.28
35.19
32.85
33.82
1,423,844
+1.17(+3.58%)
Aug 11, 2022
32.78
33.87
31.97
32.65
2,909,766
+0.23(+0.71%)
Aug 10, 2022
33.92
34.81
31.84
32.42
2,266,632
-0.42(-1.28%)
Aug 09, 2022
32.95
33.52
31.37
32.84
1,495,407
-1.30(-3.81%)
Aug 08, 2022
33.99
37.13
33.71
34.14
2,013,455
+0.72(+2.15%)
Aug 05, 2022
31.58
33.82
30.70
33.42
1,159,557
+0.87(+2.67%)
Aug 04, 2022
33.66
36.00
29.76
32.55
2,188,367
-0.26(-0.79%)
Aug 03, 2022
31.43
34.39
31.43
32.81
1,487,348
+2.18(+7.12%)
Aug 02, 2022
29.58
31.08
29.51
30.63
979,438
+0.59(+1.96%)
Aug 01, 2022
30.05
31.77
29.81
30.04
886,565
-0.49(-1.60%)
Jul 29, 2022
31.57
31.79
30.37
30.53
943,033
-1.62(-5.04%)
Jul 28, 2022
33.20
34.01
30.57
32.15
880,131
-1.02(-3.08%)
Jul 27, 2022
31.96
33.32
31.16
33.17
1,028,264
+1.79(+5.70%)
Jul 26, 2022
30.69
32.26
30.21
31.38
771,318
+0.64(+2.08%)
Jul 25, 2022
31.04
31.15
29.73
30.74
943,093
-0.30(-0.97%)
Jul 22, 2022
33.59
33.84
30.98
31.04
1,277,417
-2.30(-6.90%)
Jul 21, 2022
32.52
33.36
31.82
33.34
883,971
+0.70(+2.14%)
Jul 20, 2022
32.46
34.55
31.96
32.64
1,639,063
+0.14(+0.43%)
Jul 19, 2022
31.25
32.61
30.18
32.50
1,038,557
+1.82(+5.93%)
Jul 18, 2022
32.31
33.23
30.34
30.68
971,712
-1.02(-3.22%)
Jul 15, 2022
32.42
32.42
30.00
31.70
1,071,658
+0.19(+0.60%)
Jul 14, 2022
31.10
32.03
30.24
31.51
972,701
+0.22(+0.70%)
Jul 13, 2022
28.81
31.92
28.73
31.29
1,327,541
+1.51(+5.07%)
Jul 12, 2022
28.66
29.91
26.99
29.78
1,425,572
+1.27(+4.45%)
Jul 11, 2022
30.34
30.57
28.34
28.51
1,441,429
-1.50(-5.00%)
Jul 08, 2022
29.91
31.07
29.59
30.01
1,819,997
-0.91(-2.94%)
Jul 07, 2022
28.58
31.49
28.04
30.92
1,797,551
+2.29(+8.00%)
Jul 06, 2022
28.73
30.23
27.89
28.63
1,924,217
-0.47(-1.62%)
Jul 05, 2022
24.93
29.12
24.30
29.10
2,437,865
+3.96(+15.75%)
Jul 01, 2022
25.00
25.45
24.15
25.14
1,204,707
+0.36(+1.45%)
Jun 30, 2022
24.35
25.02
23.50
24.78
1,063,248
-0.10(-0.40%)
Jun 29, 2022
24.76
25.29
23.99
24.88
1,005,609
+0.13(+0.53%)
Jun 28, 2022
26.26
26.81
24.55
24.75
1,302,395
-1.50(-5.71%)
Jun 27, 2022
26.78
26.95
25.22
26.25
1,655,178
-0.55(-2.05%)
Jun 24, 2022
26.02
26.86
24.52
26.80
2,317,816
+1.19(+4.65%)
Jun 23, 2022
23.65
25.66
23.28
25.61
1,559,946
+2.00(+8.47%)
Jun 22, 2022
21.55
23.95
21.37
23.61
1,967,020
+1.38(+6.21%)
Jun 21, 2022
21.48
23.03
21.48
22.23
2,166,690
+1.19(+5.66%)
Jun 17, 2022
19.77
22.11
19.55
21.04
4,731,713
+1.68(+8.68%)
Jun 16, 2022
18.42
19.65
18.31
19.36
1,980,263
-0.02(-0.10%)
Jun 15, 2022
18.97
20.04
18.64
19.38
2,119,122
+0.75(+4.03%)
Jun 14, 2022
17.98
18.66
17.27
18.63
1,580,310
+0.85(+4.78%)
Jun 13, 2022
18.70
18.81
17.10
17.78
2,087,274
-2.03(-10.25%)
Jun 10, 2022
22.44
22.53
19.62
19.81
2,133,269
-3.67(-15.63%)
Jun 09, 2022
24.00
24.30
23.12
23.48
1,288,693
-0.78(-3.22%)
Jun 08, 2022
24.22
25.10
23.75
24.26
1,657,893
-0.03(-0.12%)
Jun 07, 2022
21.61
24.32
21.49
24.29
1,773,159
+2.29(+10.41%)
Jun 06, 2022
24.28
24.90
21.26
22.00
2,084,296
-1.65(-6.98%)
Jun 03, 2022
22.53
24.16
22.41
23.65
1,840,689
+0.29(+1.24%)
Jun 02, 2022
22.55
23.66
22.00
23.36
890,657
+0.73(+3.23%)
Jun 01, 2022
22.96
24.21
22.39
22.63
1,661,338
-0.47(-2.03%)
May 31, 2022
23.13
23.66
22.42
23.10
2,149,611
-0.48(-2.04%)
May 27, 2022
22.50
23.70
21.60
23.58
1,271,205
+1.15(+5.13%)
May 26, 2022
22.03
22.87
21.54
22.43
1,255,596
+0.58(+2.65%)
May 25, 2022
21.05
22.30
21.05
21.85
1,977,966
+0.71(+3.36%)
May 24, 2022
22.19
22.37
20.88
21.14
1,148,979
-1.46(-6.46%)
May 23, 2022
23.17
23.85
22.27
22.60
825,797
-0.50(-2.16%)
May 20, 2022
22.92
23.41
21.02
23.10
1,386,357
+0.70(+3.13%)
May 19, 2022
21.88
23.09
21.19
22.40
1,958,739
+0.57(+2.61%)
May 18, 2022
22.77
23.51
21.45
21.83
1,896,844
-1.90(-8.01%)
May 17, 2022
23.23
24.05
22.88
23.73
1,177,554
+1.09(+4.81%)
May 16, 2022
23.98
24.98
22.57
22.64
1,148,350
-1.58(-6.52%)
May 13, 2022
22.66
24.79
22.61
24.22
2,237,757
+2.41(+11.05%)
May 12, 2022
21.00
23.74
20.49
21.81
3,376,474
+0.36(+1.70%)
May 11, 2022
23.01
24.33
21.18
21.45
2,260,047
-2.30(-9.71%)
May 10, 2022
23.72
24.92
21.52
23.75
2,349,040
+1.40(+6.26%)
May 09, 2022
23.66
23.66
21.89
22.35
2,506,561
-1.81(-7.49%)
May 06, 2022
26.79
26.84
23.89
24.16
1,791,012
-3.03(-11.14%)
May 05, 2022
31.38
31.50
26.82
27.19
2,179,599
-3.50(-11.40%)
May 04, 2022
29.49
31.05
27.12
30.69
1,897,287
+1.91(+6.64%)
May 03, 2022
29.43
30.60
28.29
28.78
902,835
-0.99(-3.33%)
May 02, 2022
28.58
29.83
27.76
29.77
1,467,595
+1.21(+4.24%)
Apr 29, 2022
30.71
32.67
28.47
28.56
1,254,392
-3.09(-9.76%)
Apr 28, 2022
32.23
32.88
29.59
31.65
1,295,621
-0.22(-0.69%)
Apr 27, 2022
32.30
33.36
31.54
31.87
1,206,834
-0.57(-1.76%)
Apr 26, 2022
34.74
35.81
32.43
32.44
1,302,580
-3.01(-8.49%)
Apr 25, 2022
34.50
36.17
34.44
35.45
1,424,426
+0.82(+2.37%)
Apr 22, 2022
34.32
35.42
33.96
34.63
906,459
+0.11(+0.32%)
Apr 21, 2022
37.02
38.69
34.20
34.52
1,279,640
-2.08(-5.68%)
Apr 20, 2022
36.94
37.75
35.37
36.60
860,480
-0.17(-0.46%)
Apr 19, 2022
35.28
37.67
35.09
36.77
1,056,348
+1.29(+3.64%)
Apr 18, 2022
37.91
37.91
35.23
35.48
926,467
-2.29(-6.06%)
Apr 14, 2022
38.57
38.88
37.16
37.77
779,843
-1.16(-2.98%)
Apr 13, 2022
36.66
39.24
36.66
38.93
959,887
+1.99(+5.39%)
Apr 12, 2022
36.48
38.79
36.29
36.94
988,936
+1.11(+3.10%)
Apr 11, 2022
37.08
37.84
35.37
35.83
1,039,925
-2.15(-5.66%)
Apr 08, 2022
39.57
40.21
37.64
37.98
1,034,019
-1.59(-4.02%)
Apr 07, 2022
40.03
40.98
38.46
39.57
1,103,043
-1.16(-2.85%)
Apr 06, 2022
39.43
41.33
38.07
40.73
929,501
+0.65(+1.62%)
Apr 05, 2022
41.97
43.12
39.83
40.08
933,122
-2.31(-5.45%)
Apr 04, 2022
41.77
42.62
41.32
42.39
1,128,767
+1.07(+2.59%)
Apr 01, 2022
38.85
42.23
38.85
41.32
1,132,881
+2.55(+6.58%)
Mar 31, 2022
39.98
41.61
38.77
38.77
1,210,539
-1.09(-2.73%)
Mar 30, 2022
40.68
43.07
39.30
39.86
1,174,961
-2.08(-4.96%)
Mar 29, 2022
39.10
42.34
39.10
41.94
1,923,931
+3.94(+10.37%)
Mar 28, 2022
38.13
39.70
36.58
38.00
1,300,554
+0.00(+0.00%)
Mar 25, 2022
38.70
38.78
37.18
38.00
1,699,709
-0.69(-1.78%)
Mar 24, 2022
37.15
38.75
35.89
38.69
1,400,866
+1.74(+4.71%)
Mar 23, 2022
37.35
38.18
36.17
36.95
1,099,629
-0.96(-2.53%)
Mar 22, 2022
37.57
39.14
37.23
37.91
1,357,255
+0.20(+0.53%)
Mar 21, 2022
36.72
38.19
35.54
37.71
1,750,229
-0.04(-0.11%)
Mar 18, 2022
35.75
38.95
35.60
37.75
1,991,909
+1.68(+4.66%)
Mar 17, 2022
33.53
36.17
32.91
36.07
1,108,119
+2.02(+5.93%)
Mar 16, 2022
31.85
34.58
31.21
34.05
1,476,717
+2.74(+8.75%)
Mar 15, 2022
29.84
31.47
29.54
31.31
1,015,470
+1.64(+5.53%)
Mar 14, 2022
33.21
34.00
29.40
29.67
1,536,517
-3.88(-11.56%)
Mar 11, 2022
35.66
36.69
33.43
33.55
830,300
-1.98(-5.57%)
Mar 10, 2022
34.15
35.80
33.79
35.53
783,686
+0.12(+0.34%)
Mar 09, 2022
33.58
35.63
33.44
35.41
1,589,820
+2.64(+8.06%)
Mar 08, 2022
31.59
34.68
30.73
32.77
1,603,895
+0.91(+2.86%)
Mar 07, 2022
32.79
34.16
31.40
31.86
908,377
-0.61(-1.88%)
Mar 04, 2022
32.53
34.18
31.92
32.47
1,348,278
-0.58(-1.75%)
Mar 03, 2022
35.15
35.52
32.43
33.05
1,345,652
-1.92(-5.49%)
Mar 02, 2022
34.45
35.77
33.75
34.97
985,498
+0.55(+1.60%)
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
.