Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2022	44.48	44.96	42.32	42.37	1,293,893	-2.69(-5.97%)
Aug 11, 2022	44.29	45.33	42.89	45.06	1,338,862	-0.51(-1.12%)
Aug 10, 2022	47.21	47.56	45.36	45.57	937,059	-4.30(-8.62%)
Aug 09, 2022	48.49	50.64	48.39	49.87	1,048,100	+1.99(+4.16%)
Aug 08, 2022	48.39	48.60	46.49	47.88	1,414,214	-1.56(-3.16%)
Aug 05, 2022	52.09	52.37	49.31	49.44	1,179,798	-1.08(-2.14%)
Aug 04, 2022	50.28	51.34	50.11	50.52	876,601	+0.17(+0.34%)
Aug 03, 2022	51.47	51.99	49.96	50.35	938,639	-2.27(-4.31%)
Aug 02, 2022	53.07	53.88	50.96	52.62	663,089	+0.20(+0.38%)
Aug 01, 2022	53.52	54.89	51.47	52.42	890,053	+0.07(+0.13%)
Jul 29, 2022	53.39	54.22	51.94	52.35	913,460	-1.10(-2.06%)
Jul 28, 2022	54.97	57.24	53.31	53.45	953,434	-2.41(-4.31%)
Jul 27, 2022	58.66	59.16	54.96	55.86	1,019,772	-3.95(-6.60%)
Jul 26, 2022	59.42	60.59	59.00	59.81	892,748	+1.07(+1.82%)
Jul 25, 2022	59.21	60.77	58.31	58.74	771,564	-0.98(-1.64%)
Jul 22, 2022	56.58	61.01	56.25	59.72	1,419,916	+2.77(+4.86%)
Jul 21, 2022	58.80	60.33	56.89	56.95	921,476	-0.89(-1.54%)
Jul 20, 2022	60.75	60.90	57.52	57.84	1,098,683	-2.91(-4.79%)
Jul 19, 2022	65.27	65.36	60.46	60.75	1,266,160	-7.07(-10.42%)
Jul 18, 2022	64.93	68.42	63.59	67.82	900,584	+0.51(+0.76%)
Jul 15, 2022	69.20	72.00	66.96	67.31	973,127	-4.42(-6.16%)
Jul 14, 2022	72.72	74.78	71.21	71.73	1,209,051	+2.13(+3.06%)
Jul 13, 2022	72.26	72.63	68.42	69.60	742,052	+0.19(+0.27%)
Jul 12, 2022	69.35	70.50	67.25	69.41	715,675	+0.75(+1.09%)
Jul 11, 2022	66.33	69.20	65.50	68.66	891,362	+3.86(+5.96%)
Jul 08, 2022	65.41	66.91	63.30	64.80	1,035,817	-0.02(-0.03%)
Jul 07, 2022	68.06	68.14	64.35	64.82	851,614	-4.85(-6.96%)
Jul 06, 2022	68.65	71.81	67.18	69.67	1,054,776	+1.44(+2.11%)
Jul 05, 2022	73.27	75.65	68.19	68.23	829,657	-1.65(-2.36%)
Jul 01, 2022	72.89	74.72	69.53	69.88	1,031,229	-2.40(-3.32%)
Jun 30, 2022	74.05	75.77	70.12	72.28	1,135,422	+1.49(+2.10%)
Jun 29, 2022	68.69	72.88	68.41	70.79	1,144,871	+2.18(+3.18%)
Jun 28, 2022	63.94	68.81	62.43	68.61	1,622,043	+3.63(+5.59%)
Jun 27, 2022	65.18	66.85	63.69	64.98	1,311,618	-0.82(-1.25%)
Jun 24, 2022	70.82	71.22	65.80	65.80	1,860,539	-6.77(-9.33%)
Jun 23, 2022	74.70	77.04	72.11	72.57	1,242,580	-2.71(-3.60%)
Jun 22, 2022	77.82	78.58	73.39	75.28	1,139,138	+0.49(+0.66%)
Jun 21, 2022	75.10	76.75	72.10	74.79	1,345,093	-4.28(-5.41%)
Jun 17, 2022	80.25	81.26	75.67	79.07	1,466,108	-1.91(-2.36%)
Jun 16, 2022	76.17	82.42	75.54	80.98	2,152,260	+9.91(+13.94%)
Jun 15, 2022	72.07	75.28	68.26	71.07	2,129,696	-3.13(-4.22%)
Jun 14, 2022	72.75	76.52	72.02	74.20	2,271,560	+0.83(+1.13%)
Jun 13, 2022	69.69	74.35	68.29	73.37	4,252,542	+9.09(+14.14%)
Jun 10, 2022	62.47	65.22	61.44	64.28	1,689,430	+4.86(+8.18%)
Jun 09, 2022	56.90	59.49	56.36	59.42	1,241,044	+3.45(+6.16%)
Jun 08, 2022	54.29	56.73	53.70	55.97	802,550	+2.44(+4.56%)
Jun 07, 2022	57.62	57.97	53.49	53.53	1,048,658	-2.70(-4.80%)
Jun 06, 2022	54.98	57.15	54.88	56.23	813,175	-0.63(-1.11%)
Jun 03, 2022	56.82	58.05	56.18	56.86	1,112,076	+1.40(+2.52%)
Jun 02, 2022	59.59	59.85	55.46	55.46	1,035,441	-4.26(-7.13%)
Jun 01, 2022	57.96	62.19	57.30	59.72	1,467,991	+0.91(+1.55%)
May 31, 2022	57.43	59.91	57.00	58.81	1,507,830	+2.09(+3.68%)
May 27, 2022	60.72	60.98	56.71	56.72	1,249,786	-5.05(-8.18%)
May 26, 2022	64.85	64.99	60.52	61.77	1,532,586	-4.27(-6.47%)
May 25, 2022	70.75	70.77	64.86	66.04	1,342,224	-3.95(-5.64%)
May 24, 2022	68.72	73.54	68.37	69.99	1,856,308	+3.15(+4.71%)
May 23, 2022	67.34	70.09	66.07	66.84	1,384,432	-2.44(-3.52%)
May 20, 2022	66.50	74.44	66.05	69.28	2,613,222	+0.47(+0.68%)
May 19, 2022	70.79	70.85	66.29	68.81	1,200,002	-0.37(-0.53%)
May 18, 2022	64.88	70.34	63.95	69.18	1,723,880	+6.63(+10.60%)
May 17, 2022	65.26	66.92	62.49	62.55	1,303,794	-6.41(-9.30%)
May 16, 2022	68.76	70.23	66.53	68.96	1,450,521	+0.99(+1.46%)
May 13, 2022	72.00	72.00	66.32	67.97	1,450,723	-7.07(-9.42%)
May 12, 2022	79.14	80.13	72.85	75.04	1,710,153	-2.77(-3.56%)
May 11, 2022	72.40	78.27	68.55	77.81	1,581,356	+5.34(+7.37%)
May 10, 2022	69.45	77.22	67.64	72.47	2,925,937	-0.02(-0.03%)
May 09, 2022	67.40	73.40	66.57	72.49	2,346,410	+8.11(+12.60%)
May 06, 2022	62.09	66.42	61.66	64.38	1,571,002	+3.08(+5.02%)
May 05, 2022	56.36	63.30	56.36	61.30	1,822,701	+6.66(+12.19%)
May 04, 2022	58.87	62.09	54.35	54.64	1,231,050	-4.78(-8.04%)
May 03, 2022	61.08	62.18	58.48	59.42	1,020,362	-1.71(-2.80%)
May 02, 2022	62.99	65.62	60.12	61.13	1,172,316	-1.72(-2.74%)
Apr 29, 2022	58.86	63.44	56.87	62.85	1,403,812	+4.81(+8.29%)
Apr 28, 2022	59.26	63.58	57.07	58.04	1,198,365	-3.38(-5.50%)
Apr 27, 2022	60.77	62.09	58.70	61.42	1,074,082	+0.68(+1.12%)
Apr 26, 2022	56.73	60.87	56.46	60.74	1,398,149	+5.29(+9.54%)
Apr 25, 2022	58.00	59.54	55.24	55.45	1,172,590	-1.06(-1.88%)
Apr 22, 2022	53.18	56.79	52.78	56.51	1,293,070	+4.05(+7.72%)
Apr 21, 2022	47.70	52.96	47.34	52.46	986,155	+3.37(+6.86%)
Apr 20, 2022	48.57	49.45	48.03	49.09	819,799	-0.50(-1.01%)
Apr 19, 2022	52.75	52.78	49.18	49.59	674,972	-3.27(-6.19%)
Apr 18, 2022	52.19	53.72	51.66	52.86	1,019,930	+1.03(+1.99%)
Apr 14, 2022	50.24	51.87	49.28	51.83	760,485	+1.52(+3.02%)
Apr 13, 2022	53.05	53.05	49.95	50.31	715,232	-3.10(-5.80%)
Apr 12, 2022	52.22	54.02	49.73	53.41	1,112,308	-0.58(-1.07%)
Apr 11, 2022	53.50	54.44	51.79	53.99	926,010	+1.16(+2.20%)
Apr 08, 2022	51.82	53.11	50.98	52.83	642,065	+1.16(+2.25%)
Apr 07, 2022	51.12	53.76	50.32	51.67	1,050,380	+0.64(+1.25%)
Apr 06, 2022	50.29	52.19	49.95	51.03	1,276,998	+2.03(+4.14%)
Apr 05, 2022	45.79	49.33	44.81	49.00	802,488	+3.31(+7.24%)
Apr 04, 2022	45.80	47.13	45.50	45.69	685,356	-0.41(-0.89%)
Apr 01, 2022	47.01	47.81	45.92	46.10	656,560	-1.53(-3.21%)
Mar 31, 2022	46.36	47.71	45.25	47.63	756,331	+1.49(+3.23%)
Mar 30, 2022	43.75	46.68	43.56	46.14	1,212,189	+2.65(+6.09%)
Mar 29, 2022	46.13	46.18	43.18	43.49	1,203,214	-3.87(-8.17%)
Mar 28, 2022	47.74	49.52	47.34	47.36	479,304	+0.03(+0.06%)
Mar 25, 2022	47.38	48.55	47.03	47.33	724,910	-0.27(-0.57%)
Mar 24, 2022	48.63	49.83	47.57	47.60	540,415	-1.75(-3.55%)
Mar 23, 2022	47.74	49.38	47.07	49.35	806,337	+2.38(+5.07%)
Mar 22, 2022	47.74	48.03	45.95	46.97	886,873	-1.36(-2.81%)
Mar 21, 2022	47.08	49.34	46.47	48.33	968,971	+1.17(+2.48%)
Mar 18, 2022	49.30	49.37	46.95	47.16	917,058	-1.44(-2.96%)
Mar 17, 2022	51.87	52.25	48.51	48.60	1,365,975	-2.40(-4.71%)
Mar 16, 2022	54.75	56.01	51.00	51.00	1,603,893	-5.46(-9.67%)
Mar 15, 2022	58.52	58.96	56.35	56.46	894,844	-2.49(-4.22%)
Mar 14, 2022	55.34	59.84	55.23	58.95	1,251,893	+3.17(+5.68%)
Mar 11, 2022	52.52	55.97	51.74	55.78	991,643	+2.59(+4.87%)
Mar 10, 2022	55.24	55.85	53.09	53.19	783,767	+0.32(+0.61%)
Mar 09, 2022	54.74	55.26	52.27	52.87	1,296,132	-4.84(-8.39%)
Mar 08, 2022	58.30	59.04	53.50	57.71	2,114,289	-0.96(-1.64%)
Mar 07, 2022	54.56	58.78	53.96	58.67	1,771,844	+3.96(+7.24%)
Mar 04, 2022	53.84	55.99	53.01	54.71	1,456,128	+2.46(+4.71%)
Mar 03, 2022	49.75	53.37	49.75	52.25	1,319,886	+1.85(+3.67%)
Mar 02, 2022	53.33	53.36	49.66	50.40	1,585,485	-4.05(-7.44%)
Mar 01, 2022	51.91	55.60	51.12	54.45	1,714,009	+2.85(+5.52%)
Feb 28, 2022	53.62	53.63	50.50	51.60	1,680,700	-0.49(-0.94%)
Feb 25, 2022	55.29	55.78	52.03	52.09	1,877,423	-3.66(-6.57%)
Feb 24, 2022	65.18	65.42	55.49	55.75	2,236,246	-4.94(-8.14%)
Feb 23, 2022	56.14	61.04	55.50	60.69	1,436,926	+3.30(+5.75%)
Feb 22, 2022	55.93	58.49	54.35	57.39	1,739,461	+2.27(+4.12%)
Feb 18, 2022				55.12	0	+1.41(+2.63%)
Feb 17, 2022	51.34	54.04	50.97	53.71	1,997,313	+3.80(+7.61%)
Feb 16, 2022	50.82	51.65	49.35	49.91	1,906,547	-0.23(-0.46%)
Feb 15, 2022	52.89	53.00	50.03	50.14	1,646,166	-4.54(-8.30%)
Feb 14, 2022	53.92	55.76	52.35	54.68	2,101,579	+0.54(+1.00%)
Feb 11, 2022	52.30	55.35	50.46	54.14	2,750,608	+1.78(+3.40%)
Feb 10, 2022	52.93	53.43	48.41	52.36	3,102,963	+2.13(+4.24%)
Feb 09, 2022	51.75	52.00	50.19	50.23	3,139,812	-3.00(-5.64%)
Feb 08, 2022	55.99	56.09	52.93	53.23	2,263,256	-2.81(-5.01%)
Feb 07, 2022	56.96	57.27	54.58	56.04	2,009,525	-0.80(-1.41%)
Feb 04, 2022	58.23	59.97	55.46	56.84	1,925,500	-0.99(-1.71%)
Feb 03, 2022	56.70	58.09		57.83	1,726,356	+3.24(+5.94%)
Feb 02, 2022	52.86	56.21	52.60	54.59	1,915,894	+1.42(+2.67%)
Feb 01, 2022	54.41	57.42	52.85	53.17	1,809,483	-1.89(-3.43%)
Jan 31, 2022	61.17		54.83	55.06	2,178,535	-5.34(-8.84%)
Jan 28, 2022	63.96	67.47	60.29	60.40	2,230,516	-3.67(-5.73%)
Jan 27, 2022	58.32	64.89	56.64	64.07	2,830,124	+4.22(+7.05%)
Jan 26, 2022	54.99	60.61	53.42	59.85	3,640,993	+2.40(+4.18%)
Jan 25, 2022	57.69	60.97	55.64	57.45	4,326,722	+2.39(+4.34%)
Jan 24, 2022	62.01	64.55	54.51	55.06	6,680,068	-4.33(-7.29%)
Jan 21, 2022	57.01	59.39	54.33	59.39	5,106,205	+3.18(+5.66%)
Jan 20, 2022	52.70	56.55	49.80	56.21	2,785,544	+2.97(+5.58%)
Jan 19, 2022	50.20	53.38	49.65	53.24	3,147,718	+2.36(+4.64%)
Jan 18, 2022	48.03	51.03	47.85	50.88	3,890,115	+4.23(+9.07%)
Jan 14, 2022				46.65	0	-0.12(-0.26%)
Jan 13, 2022	45.04	47.22	44.18	46.77	4,069,702	+37.65(+412.83%)
Jan 12, 2022	8.800	9.280	8.700	9.120	7,571,407	+0.21(+2.36%)
Jan 11, 2022	9.180	9.500	8.890	8.910	7,832,583	-0.30(-3.26%)
Jan 10, 2022	9.280	9.740	9.200	9.210	11,761,232	+0.09(+0.99%)
Jan 07, 2022	8.810	9.125	8.600	9.120	5,222,846	+0.32(+3.64%)
Jan 06, 2022	8.900	9.160	8.590	8.800	9,551,482	-0.15(-1.68%)
Jan 05, 2022	8.160	8.960	8.040	8.950	8,137,736	+0.82(+10.09%)
Jan 04, 2022	8.020	8.302	7.910	8.130	4,221,751	+0.04(+0.49%)
Jan 03, 2022	8.290	8.395	7.950	8.090	5,245,641	-0.32(-3.80%)
Dec 31, 2021	8.420	8.435	8.240	8.410	5,555,206	+0.03(+0.36%)
Dec 30, 2021	8.390	8.400	8.100	8.380	4,642,661	+0.02(+0.24%)
Dec 29, 2021	8.400	8.564	8.310	8.360	3,771,414	-0.02(-0.24%)
Dec 28, 2021	8.290	8.440	8.070	8.380	6,089,500	+0.15(+1.82%)
Dec 27, 2021	8.460	8.648	8.230	8.230	3,380,971	-0.24(-2.83%)
Dec 23, 2021	8.600	8.687	8.400	8.470	3,804,698	-0.20(-2.31%)
Dec 22, 2021	9.000	9.080	8.670	8.670	5,065,928	-0.28(-3.13%)
Dec 21, 2021	9.500	9.520	8.930	8.950	6,830,472	-0.85(-8.67%)
Dec 20, 2021	9.820	10.24	9.700	9.800	8,174,629	+0.46(+4.93%)
Dec 17, 2021	9.800	10.06	9.115	9.340	9,448,725	-0.33(-3.41%)
Dec 16, 2021	8.880	9.790	8.840	9.670	10,846,358	+0.58(+6.38%)
Dec 15, 2021	9.580	10.00	9.040	9.090	11,576,976	-0.48(-5.02%)
Dec 14, 2021	9.530	9.698	9.150	9.570	6,965,519	+0.25(+2.68%)
Dec 13, 2021	9.040	9.500	8.980	9.320	7,745,625	+0.36(+4.02%)
Dec 10, 2021	8.690	9.140	8.595	8.960	5,432,463	+0.08(+0.90%)
Dec 09, 2021	8.490	8.880	8.390	8.880	6,121,821	+0.58(+6.99%)
Dec 08, 2021	8.420	8.600	8.210	8.300	6,235,622	-0.18(-2.12%)
Dec 07, 2021	8.720	8.750	8.250	8.480	7,829,609	-0.65(-7.12%)
Dec 06, 2021	9.470	9.840	8.900	9.130	9,601,060	-0.58(-5.97%)
Dec 03, 2021	9.020	9.960	9.000	9.710	12,191,973	+0.58(+6.35%)
Dec 02, 2021	9.840	9.900	9.050	9.130	14,043,630	-0.84(-8.43%)

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.