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
US Natural Gas Fund
(NY:
UNG
)
19.10
+0.93 (+5.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
6.950
7.090
6.867
7.010
21,776,828
+0.13(+1.89%)
Apr 27, 2023
6.860
6.940
6.690
6.880
16,401,769
+0.12(+1.78%)
Apr 26, 2023
6.750
6.790
6.650
6.760
21,648,070
-0.24(-3.43%)
Apr 25, 2023
7.090
7.150
6.980
7.000
18,231,568
-0.19(-2.64%)
Apr 24, 2023
6.990
7.255
6.964
7.190
20,776,232
+0.19(+2.71%)
Apr 21, 2023
7.040
7.110
6.950
7.000
17,566,484
-0.02(-0.28%)
Apr 20, 2023
6.960
7.110
6.760
7.020
22,567,424
+0.03(+0.43%)
Apr 19, 2023
7.020
7.095
6.910
6.990
27,538,852
-0.36(-4.90%)
Apr 18, 2023
7.210
7.380
7.080
7.350
21,062,432
+0.22(+3.09%)
Apr 17, 2023
7.140
7.190
7.040
7.130
33,156,174
+0.44(+6.58%)
Apr 14, 2023
6.340
6.740
6.270
6.690
29,563,864
+0.28(+4.37%)
Apr 13, 2023
6.570
6.570
6.340
6.410
29,276,828
-0.24(-3.61%)
Apr 12, 2023
6.870
6.950
6.570
6.650
29,401,196
-0.41(-5.81%)
Apr 11, 2023
6.920
7.060
6.740
7.060
21,203,014
+0.21(+3.07%)
Apr 10, 2023
6.840
7.035
6.770
6.850
37,515,856
+0.44(+6.86%)
Apr 06, 2023
6.740
6.770
6.315
6.410
35,789,388
-0.38(-5.60%)
Apr 05, 2023
6.940
6.940
6.690
6.790
23,019,992
+0.18(+2.72%)
Apr 04, 2023
6.660
6.730
6.580
6.610
25,811,988
-0.10(-1.49%)
Apr 03, 2023
6.710
6.790
6.580
6.710
33,281,648
-0.23(-3.31%)
Mar 31, 2023
6.900
7.085
6.850
6.940
28,940,944
+0.26(+3.89%)
Mar 30, 2023
6.750
6.850
6.580
6.680
31,569,210
-0.22(-3.19%)
Mar 29, 2023
6.750
7.040
6.670
6.900
29,367,358
+0.07(+1.02%)
Mar 28, 2023
6.920
7.115
6.780
6.830
28,507,006
-0.24(-3.39%)
Mar 27, 2023
7.160
7.190
6.910
7.070
30,230,468
-0.26(-3.55%)
Mar 24, 2023
7.380
7.530
7.280
7.330
17,531,456
+0.15(+2.09%)
Mar 23, 2023
7.340
7.540
7.162
7.180
21,378,680
-0.20(-2.71%)
Mar 22, 2023
7.640
7.725
7.240
7.380
20,983,180
-0.35(-4.53%)
Mar 21, 2023
7.180
7.880
7.160
7.730
30,287,970
+0.27(+3.62%)
Mar 20, 2023
7.690
7.710
7.360
7.460
22,241,000
-0.34(-4.36%)
Mar 17, 2023
7.970
8.015
7.710
7.800
19,753,328
-0.54(-6.47%)
Mar 16, 2023
8.160
8.400
8.100
8.340
14,384,103
+0.24(+2.96%)
Mar 15, 2023
8.150
8.240
7.890
8.100
21,968,796
-0.47(-5.48%)
Mar 14, 2023
8.590
8.680
8.365
8.570
15,152,394
-0.08(-0.92%)
Mar 13, 2023
8.300
8.690
8.240
8.650
22,339,936
+0.61(+7.59%)
Mar 10, 2023
8.260
8.370
8.020
8.040
17,601,896
-0.20(-2.43%)
Mar 09, 2023
8.640
8.720
8.155
8.240
20,168,136
-0.34(-3.96%)
Mar 08, 2023
8.700
8.720
8.331
8.580
19,246,160
-0.19(-2.17%)
Mar 07, 2023
8.690
8.910
8.570
8.770
16,544,448
+0.12(+1.39%)
Mar 06, 2023
8.700
8.770
8.370
8.650
34,559,368
-1.23(-12.45%)
Mar 03, 2023
9.340
9.990
9.250
9.880
34,428,028
+0.71(+7.74%)
Mar 02, 2023
9.360
9.380
8.950
9.170
18,962,100
-0.13(-1.40%)
Mar 01, 2023
8.890
9.370
8.860
9.300
22,020,772
+0.18(+1.97%)
Feb 28, 2023
8.910
9.160
8.480
9.120
22,909,396
+0.16(+1.79%)
Feb 27, 2023
8.900
9.040
8.620
8.960
30,574,016
+0.47(+5.54%)
Feb 24, 2023
8.320
8.520
8.113
8.490
28,601,662
+0.42(+5.20%)
Feb 23, 2023
7.910
8.205
7.660
8.070
33,497,480
+0.49(+6.46%)
Feb 22, 2023
7.480
7.995
7.410
7.580
36,992,420
+0.37(+5.13%)
Feb 21, 2023
7.400
7.460
7.140
7.210
41,057,688
-0.55(-7.09%)
Feb 17, 2023
7.860
7.920
7.600
7.760
39,470,304
-0.50(-6.05%)
Feb 16, 2023
8.530
8.540
8.113
8.260
24,440,976
-0.16(-1.90%)
Feb 15, 2023
8.590
8.770
8.370
8.420
20,206,788
-0.43(-4.86%)
Feb 14, 2023
8.590
8.900
8.553
8.850
21,853,678
+0.52(+6.24%)
Feb 13, 2023
8.390
8.620
8.140
8.330
30,204,810
-0.46(-5.23%)
Feb 10, 2023
8.390
8.807
8.330
8.790
22,342,216
+0.44(+5.27%)
Feb 09, 2023
8.280
8.630
8.170
8.350
21,913,016
+0.12(+1.46%)
Feb 08, 2023
8.650
8.737
8.090
8.230
28,585,840
-0.64(-7.22%)
Feb 07, 2023
8.510
8.920
8.490
8.870
25,929,052
+0.37(+4.35%)
Feb 06, 2023
8.260
8.520
8.080
8.500
20,901,058
+0.31(+3.79%)
Feb 03, 2023
8.290
8.340
8.000
8.190
33,446,804
-0.19(-2.27%)
Feb 02, 2023
8.620
8.860
8.300
8.380
29,044,060
-0.12(-1.41%)
Feb 01, 2023
8.910
9.000
8.410
8.500
48,243,052
-0.82(-8.80%)
Jan 31, 2023
9.030
9.390
8.980
9.320
27,301,050
+0.20(+2.19%)
Jan 30, 2023
9.310
9.460
9.090
9.120
26,792,784
-0.69(-7.03%)
Jan 27, 2023
9.710
9.920
9.450
9.810
18,939,220
+0.19(+1.98%)
Jan 26, 2023
9.310
9.780
9.151
9.620
36,759,472
-0.19(-1.94%)
Jan 25, 2023
10.15
10.26
9.810
9.810
20,110,220
-0.68(-6.48%)
Jan 24, 2023
10.77
10.87
10.36
10.49
10,192,340
-0.52(-4.72%)
Jan 23, 2023
10.59
11.06
10.21
11.01
20,342,980
+0.75(+7.31%)
Jan 20, 2023
10.69
10.87
10.18
10.26
15,199,327
-0.25(-2.38%)
Jan 19, 2023
10.71
10.79
10.47
10.51
12,828,195
-0.11(-1.04%)
Jan 18, 2023
10.83
11.08
10.58
10.62
18,498,452
-0.93(-8.05%)
Jan 17, 2023
11.62
11.79
11.25
11.55
16,821,922
+0.52(+4.71%)
Jan 13, 2023
11.29
11.55
10.78
11.03
14,352,747
-0.73(-6.21%)
Jan 12, 2023
12.46
12.55
11.68
11.76
11,324,249
+0.04(+0.34%)
Jan 11, 2023
11.59
11.79
10.89
11.72
21,039,174
+0.29(+2.54%)
Jan 10, 2023
11.69
11.86
11.29
11.43
15,150,115
-1.00(-8.05%)
Jan 09, 2023
12.32
13.12
12.25
12.43
12,447,104
+0.54(+4.54%)
Jan 06, 2023
11.86
12.21
11.67
11.89
13,347,067
-0.07(-0.59%)
Jan 05, 2023
12.18
12.29
11.62
11.96
17,791,924
-1.27(-9.60%)
Jan 04, 2023
12.98
13.41
12.73
13.23
6,248,686
+0.45(+3.52%)
Jan 03, 2023
12.81
13.08
12.40
12.78
10,166,934
-1.32(-9.36%)
Dec 30, 2022
14.05
14.44
13.92
14.10
8,251,021
-0.44(-3.03%)
Dec 29, 2022
14.42
14.62
14.06
14.54
7,755,554
-0.51(-3.39%)
Dec 28, 2022
14.81
15.12
14.19
15.05
9,931,657
-1.07(-6.64%)
Dec 27, 2022
16.10
16.37
15.88
16.12
6,982,018
+0.21(+1.32%)
Dec 23, 2022
15.35
16.32
15.33
15.91
8,251,886
+0.10(+0.63%)
Dec 22, 2022
16.51
16.93
15.60
15.81
11,002,082
-1.04(-6.17%)
Dec 21, 2022
17.11
17.24
16.45
16.85
6,480,895
+0.24(+1.44%)
Dec 20, 2022
16.83
16.92
16.41
16.61
9,165,213
-1.39(-7.72%)
Dec 19, 2022
18.57
18.82
17.90
18.00
7,399,910
-2.10(-10.45%)
Dec 16, 2022
19.71
20.41
19.64
20.10
6,008,699
-0.82(-3.92%)
Dec 15, 2022
20.17
21.33
19.71
20.92
8,059,901
+1.45(+7.45%)
Dec 14, 2022
20.10
20.34
19.34
19.47
7,627,150
-1.80(-8.46%)
Dec 13, 2022
21.29
21.67
20.75
21.27
8,532,501
+1.36(+6.83%)
Dec 12, 2022
20.92
21.01
19.83
19.91
7,699,284
+0.65(+3.37%)
Dec 09, 2022
19.27
19.48
18.49
19.26
9,318,776
+1.01(+5.53%)
Dec 08, 2022
17.86
18.79
17.78
18.25
5,935,142
+0.51(+2.87%)
Dec 07, 2022
17.12
17.83
16.47
17.74
9,204,917
+1.35(+8.24%)
Dec 06, 2022
16.85
17.18
16.30
16.39
8,557,714
-0.71(-4.15%)
Dec 05, 2022
17.74
17.89
17.01
17.10
13,647,949
-1.98(-10.38%)
Dec 02, 2022
19.75
20.36
18.96
19.08
11,159,877
-1.79(-8.58%)
Dec 01, 2022
21.65
21.86
20.45
20.87
7,256,371
-0.35(-1.65%)
Nov 30, 2022
22.15
22.18
20.75
21.22
7,076,048
-0.92(-4.16%)
Nov 29, 2022
22.05
22.60
21.61
22.14
4,907,666
-0.22(-0.98%)
Nov 28, 2022
21.53
22.50
21.50
22.36
6,598,718
-0.34(-1.50%)
Nov 25, 2022
23.05
23.61
22.62
22.70
3,097,320
-0.81(-3.45%)
Nov 23, 2022
24.61
24.63
23.11
23.51
7,900,321
+0.66(+2.89%)
Nov 22, 2022
21.62
23.00
21.43
22.85
5,676,374
+1.06(+4.86%)
Nov 21, 2022
21.28
22.15
21.22
21.79
5,269,217
+1.23(+5.98%)
Nov 18, 2022
19.70
20.79
19.68
20.56
8,555,686
-0.04(-0.19%)
Nov 17, 2022
20.59
21.05
20.10
20.60
6,261,847
+0.51(+2.54%)
Nov 16, 2022
18.84
20.18
18.58
20.09
9,186,653
+0.32(+1.62%)
Nov 15, 2022
19.13
19.82
18.87
19.77
7,557,918
+0.25(+1.28%)
Nov 14, 2022
20.57
20.69
19.04
19.52
11,534,502
+0.36(+1.88%)
Nov 11, 2022
20.42
21.00
18.67
19.16
11,761,363
-0.72(-3.62%)
Nov 10, 2022
19.61
20.22
19.22
19.88
5,863,834
+0.72(+3.76%)
Nov 09, 2022
18.91
19.47
18.47
19.16
9,132,024
-1.04(-5.15%)
Nov 08, 2022
20.62
20.62
19.59
20.20
9,070,805
-1.50(-6.91%)
Nov 07, 2022
22.53
23.32
21.22
21.70
9,869,449
+0.88(+4.23%)
Nov 04, 2022
19.70
21.02
19.07
20.82
7,693,309
+1.72(+9.01%)
Nov 03, 2022
19.63
19.90
18.98
19.10
5,410,672
-0.81(-4.07%)
Nov 02, 2022
19.82
19.91
5,161,133
+1.07(+5.68%)
Nov 01, 2022
19.33
19.42
18.14
18.84
9,422,875
-1.54(-7.56%)
Oct 31, 2022
20.27
20.58
19.65
20.38
8,795,385
+1.69(+9.04%)
Oct 28, 2022
18.36
18.74
17.91
18.69
6,506,683
-0.22(-1.16%)
Oct 27, 2022
19.43
19.72
18.43
18.91
6,654,355
-0.92(-4.64%)
Oct 26, 2022
19.10
19.98
19.09
19.83
7,448,502
-0.17(-0.85%)
Oct 25, 2022
18.95
20.01
18.85
20.00
8,145,883
+1.42(+7.64%)
Oct 24, 2022
18.09
18.86
18.08
18.58
7,492,856
+0.76(+4.26%)
Oct 21, 2022
17.86
18.01
17.41
17.82
8,088,024
-1.01(-5.36%)
Oct 20, 2022
18.81
19.26
18.59
18.83
6,586,649
-0.24(-1.26%)
Oct 19, 2022
19.37
19.63
19.05
19.07
6,048,666
-0.97(-4.84%)
Oct 18, 2022
20.93
21.14
19.86
20.04
5,145,694
-0.80(-3.84%)
Oct 17, 2022
20.82
21.17
20.62
20.84
5,534,558
-1.52(-6.80%)
Oct 14, 2022
22.62
22.70
22.14
22.36
3,089,710
-0.68(-2.95%)
Oct 13, 2022
22.29
23.32
21.98
23.04
4,422,961
+0.93(+4.21%)
Oct 12, 2022
23.15
23.28
22.04
22.11
4,330,769
-0.51(-2.25%)
Oct 11, 2022
22.69
22.96
22.10
22.62
3,947,781
+0.17(+0.76%)
Oct 10, 2022
23.56
23.74
22.07
22.45
5,128,828
-0.49(-2.14%)
Oct 07, 2022
23.44
23.83
22.88
22.94
4,410,610
-0.90(-3.78%)
Oct 06, 2022
24.21
24.52
23.64
23.84
4,678,888
-0.10(-0.42%)
Oct 05, 2022
23.97
24.05
23.56
23.94
4,759,618
+0.45(+1.92%)
Oct 04, 2022
22.70
23.69
22.60
23.49
5,407,521
+1.03(+4.59%)
Oct 03, 2022
22.27
22.53
21.70
22.46
5,875,374
-0.92(-3.93%)
Sep 30, 2022
23.28
24.23
23.08
23.38
4,234,693
-0.32(-1.35%)
Sep 29, 2022
23.35
24.01
22.65
23.70
4,625,891
-0.39(-1.62%)
Sep 28, 2022
23.00
24.18
22.77
24.09
4,617,699
+0.68(+2.90%)
Sep 27, 2022
23.57
24.26
23.19
23.41
5,848,362
-0.80(-3.30%)
Sep 26, 2022
23.33
24.36
23.03
24.21
4,821,745
+0.14(+0.58%)
Sep 23, 2022
23.75
24.73
23.62
24.07
7,077,601
-1.08(-4.29%)
Sep 22, 2022
26.53
26.62
24.66
25.15
3,616,563
-1.82(-6.75%)
Sep 21, 2022
27.46
27.46
26.18
26.97
3,151,366
+0.30(+1.12%)
Sep 20, 2022
26.93
27.64
26.49
26.67
2,707,059
-0.68(-2.49%)
Sep 19, 2022
26.44
27.40
26.39
27.35
4,222,725
+0.40(+1.48%)
Sep 16, 2022
27.68
27.91
26.72
26.95
4,494,353
-1.71(-5.97%)
Sep 15, 2022
29.30
29.54
28.38
28.66
6,448,211
-2.79(-8.87%)
Sep 14, 2022
30.41
31.94
29.93
31.45
7,014,200
+2.32(+7.96%)
Sep 13, 2022
28.75
29.24
28.20
29.13
4,197,570
+0.12(+0.41%)
Sep 12, 2022
27.71
29.07
27.71
29.01
5,223,508
+1.12(+4.02%)
Sep 09, 2022
27.74
27.91
27.29
27.89
3,626,720
+0.36(+1.31%)
Sep 08, 2022
27.60
27.90
27.20
27.53
4,287,666
+0.52(+1.93%)
Sep 07, 2022
27.53
27.83
26.96
27.01
6,032,802
-0.79(-2.84%)
Sep 06, 2022
28.85
29.38
27.08
27.80
7,911,323
-2.91(-9.48%)
Sep 02, 2022
31.12
31.14
29.81
30.71
9,439,395
-1.03(-3.25%)
Sep 01, 2022
32.03
32.47
31.54
31.74
6,049,863
+0.09(+0.28%)
Aug 31, 2022
30.83
32.09
30.56
31.65
5,489,062
+0.25(+0.80%)
Aug 30, 2022
31.19
31.74
30.64
31.40
4,755,676
-0.54(-1.69%)
Aug 29, 2022
31.70
33.02
31.52
31.94
5,458,533
-0.05(-0.16%)
Aug 26, 2022
32.91
33.34
31.69
31.99
5,427,254
-0.31(-0.96%)
Aug 25, 2022
32.21
32.48
31.62
32.30
4,207,906
+0.44(+1.38%)
Aug 24, 2022
31.87
32.53
31.33
31.86
7,356,045
-0.15(-0.47%)
Aug 23, 2022
34.05
34.50
31.18
32.01
12,070,899
-1.78(-5.27%)
Aug 22, 2022
33.89
33.93
32.55
33.79
6,465,379
+1.74(+5.43%)
Aug 19, 2022
31.36
32.37
31.22
32.05
5,541,247
+0.29(+0.91%)
Aug 18, 2022
31.88
33.31
30.72
31.76
10,307,817
-0.12(-0.38%)
Aug 17, 2022
32.63
32.65
31.48
31.88
5,270,029
-0.39(-1.21%)
Aug 16, 2022
31.80
32.47
31.14
32.27
8,233,906
+1.71(+5.60%)
Aug 15, 2022
29.18
30.82
28.98
30.56
6,415,375
+0.30(+0.99%)
Aug 12, 2022
30.51
30.76
29.90
30.26
4,880,690
+0.15(+0.50%)
Aug 11, 2022
29.09
31.01
28.49
30.11
8,214,471
+1.72(+6.06%)
Aug 10, 2022
27.01
28.51
26.83
28.39
8,836,388
+1.43(+5.30%)
Aug 09, 2022
26.83
27.22
26.52
26.96
4,860,046
+0.68(+2.59%)
Aug 08, 2022
26.46
26.85
26.01
26.28
4,900,130
-1.29(-4.68%)
Aug 05, 2022
27.63
28.44
27.45
27.57
4,409,768
-0.60(-2.13%)
Aug 04, 2022
28.03
28.38
26.95
28.17
9,448,130
-0.36(-1.26%)
Aug 03, 2022
26.41
29.23
26.06
28.53
12,993,781
+2.12(+8.03%)
Aug 02, 2022
27.01
27.36
26.30
26.41
9,024,394
-2.09(-7.33%)
Aug 01, 2022
27.17
28.62
26.88
28.50
10,405,693
-0.12(-0.42%)
Jul 29, 2022
28.71
28.84
27.62
28.62
7,341,866
+0.28(+0.99%)
Jul 28, 2022
29.54
30.55
27.95
28.34
7,014,030
-1.40(-4.71%)
Jul 27, 2022
29.89
30.17
28.78
29.74
6,705,794
-0.38(-1.26%)
Jul 26, 2022
31.48
31.52
29.87
30.12
12,062,608
+0.41(+1.38%)
Jul 25, 2022
28.69
30.02
28.34
29.71
6,466,205
+1.41(+4.98%)
Jul 22, 2022
27.86
28.58
27.77
28.30
6,494,876
+1.28(+4.74%)
Jul 21, 2022
26.50
27.75
26.11
27.02
5,023,900
+0.24(+0.90%)
Jul 20, 2022
25.45
27.33
24.96
26.78
6,442,705
+1.85(+7.42%)
Jul 19, 2022
24.53
25.30
24.39
24.93
5,010,000
-0.41(-1.62%)
Jul 18, 2022
24.99
25.71
24.92
25.34
4,657,786
+1.10(+4.54%)
Jul 15, 2022
22.61
24.28
22.32
24.24
3,955,900
+1.54(+6.78%)
Jul 14, 2022
23.10
23.34
22.26
22.70
5,104,368
+0.27(+1.20%)
Jul 13, 2022
22.21
23.13
21.84
22.43
6,427,326
+1.22(+5.75%)
Jul 12, 2022
22.52
22.61
20.46
21.21
9,949,582
-0.82(-3.72%)
Jul 11, 2022
22.48
22.60
21.62
22.03
6,154,914
+1.46(+7.10%)
Jul 08, 2022
21.01
21.43
20.46
20.57
4,139,555
-0.57(-2.70%)
Jul 07, 2022
19.68
21.70
19.50
21.14
9,107,576
+2.29(+12.15%)
Jul 06, 2022
19.02
19.11
18.30
18.85
3,953,728
+0.19(+1.02%)
Jul 05, 2022
18.99
19.52
18.35
18.66
7,049,401
-0.65(-3.37%)
Jul 01, 2022
19.87
20.11
19.18
19.31
6,366,086
+0.30(+1.58%)
Jun 30, 2022
22.18
22.44
18.28
19.01
14,356,237
-2.86(-13.08%)
Jun 29, 2022
22.85
23.06
21.86
21.87
5,295,504
-0.78(-3.44%)
Jun 28, 2022
22.59
22.91
22.04
22.65
6,206,726
+0.54(+2.44%)
Jun 27, 2022
20.81
22.43
20.79
22.11
5,703,008
+0.82(+3.85%)
Jun 24, 2022
21.13
21.76
20.90
21.29
4,388,794
-0.05(-0.23%)
Jun 23, 2022
22.93
23.09
21.22
21.34
5,966,611
-1.87(-8.06%)
Jun 22, 2022
22.80
23.63
22.64
23.21
3,216,261
+0.01(+0.04%)
Jun 21, 2022
22.72
23.63
22.50
23.20
6,255,512
-0.48(-2.03%)
Jun 17, 2022
24.92
25.05
23.20
23.68
7,169,783
-1.59(-6.29%)
Jun 16, 2022
26.79
27.16
24.84
25.27
6,568,367
-0.18(-0.71%)
Jun 15, 2022
25.62
26.09
24.78
25.45
5,049,647
+0.73(+2.95%)
Jun 14, 2022
26.81
26.93
23.76
24.72
18,313,996
-4.69(-15.95%)
Jun 13, 2022
30.11
30.22
28.43
29.41
6,757,058
-0.31(-1.04%)
Jun 10, 2022
29.69
30.28
29.24
29.72
5,912,532
-0.65(-2.14%)
Jun 09, 2022
27.40
30.62
27.20
30.37
11,590,783
+0.96(+3.26%)
Jun 08, 2022
32.18
32.77
28.60
29.41
14,532,509
-2.31(-7.28%)
Jun 07, 2022
31.55
31.99
31.31
31.72
6,095,357
-0.01(-0.03%)
Jun 06, 2022
30.96
31.87
30.60
31.73
7,852,114
+2.77(+9.56%)
Jun 03, 2022
28.92
29.17
28.46
28.96
4,757,338
+0.17(+0.59%)
Jun 02, 2022
30.38
30.45
28.43
28.79
8,064,908
-1.00(-3.36%)
Jun 01, 2022
28.95
29.82
28.69
29.79
8,699,568
+1.88(+6.74%)
May 31, 2022
28.97
29.13
27.54
27.91
7,493,363
-1.67(-5.65%)
May 27, 2022
28.51
29.86
28.11
29.58
6,835,952
-0.15(-0.50%)
May 26, 2022
30.67
32.03
29.26
29.73
8,025,079
-0.80(-2.62%)
May 25, 2022
31.30
31.99
30.11
30.53
8,695,868
+0.41(+1.36%)
May 24, 2022
30.00
30.29
29.53
30.12
5,627,132
+0.05(+0.17%)
May 23, 2022
27.91
30.21
27.83
30.07
7,039,675
+2.34(+8.44%)
May 20, 2022
27.48
28.10
27.45
27.73
5,510,214
-0.25(-0.89%)
May 19, 2022
28.20
29.13
27.91
27.98
4,415,625
-0.51(-1.79%)
May 18, 2022
28.84
29.09
28.13
28.49
4,864,352
+0.05(+0.18%)
May 17, 2022
28.39
28.69
27.89
28.44
5,621,268
+1.04(+3.80%)
May 16, 2022
27.75
28.06
26.33
27.40
6,197,614
+1.13(+4.30%)
May 13, 2022
26.80
26.81
25.81
26.27
4,416,902
-0.21(-0.79%)
May 12, 2022
25.63
26.74
25.54
26.48
5,524,204
+0.10(+0.38%)
May 11, 2022
26.08
26.51
25.85
26.38
6,611,769
+1.59(+6.41%)
May 10, 2022
23.19
25.63
23.17
24.79
13,672,319
+0.48(+1.97%)
May 09, 2022
26.18
26.21
23.92
24.31
11,741,503
-3.37(-12.17%)
May 06, 2022
29.29
29.34
27.33
27.68
10,416,394
-2.42(-8.04%)
May 05, 2022
28.69
30.24
27.87
30.10
9,555,253
+1.09(+3.76%)
May 04, 2022
28.78
29.10
28.37
29.01
7,033,955
+2.22(+8.29%)
May 03, 2022
27.31
28.05
26.75
26.79
8,085,017
+0.79(+3.04%)
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
.