Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.48	43.56	42.98	43.02	3,997,095	+0.09(+0.22%)
Apr 28, 2022	41.92	43.00	41.67	42.93	5,611,036	+1.23(+2.94%)
Apr 27, 2022	41.73	42.16	41.49	41.70	7,917,068	-0.76(-1.80%)
Apr 26, 2022	43.16	43.32	42.44	42.46	5,496,655	-0.68(-1.57%)
Apr 25, 2022	42.90	43.29	42.53	43.14	4,638,006	+0.91(+2.16%)
Apr 22, 2022	42.65	42.75	42.21	42.23	4,277,144	-0.12(-0.29%)
Apr 21, 2022	42.56	42.77	42.32	42.35	3,369,013	+0.11(+0.26%)
Apr 20, 2022	41.86	42.34	41.79	42.24	5,169,222	+0.59(+1.41%)
Apr 19, 2022	40.94	41.66	40.88	41.65	5,480,242	+0.53(+1.29%)
Apr 18, 2022	41.64	41.64	41.07	41.12	3,164,528	-0.41(-0.99%)
Apr 14, 2022	41.75	41.85	41.52	41.53	3,013,304	-0.33(-0.78%)
Apr 13, 2022	41.36	41.95	41.34	41.86	3,477,721	+0.47(+1.15%)
Apr 12, 2022	41.79	41.89	41.34	41.39	4,796,592	-0.80(-1.90%)
Apr 11, 2022	42.15	42.49	42.13	42.18	4,466,561	-0.44(-1.03%)
Apr 08, 2022	42.59	43.02	42.57	42.62	4,184,519	-0.27(-0.63%)
Apr 07, 2022	42.49	42.98	42.45	42.89	2,626,759	+0.20(+0.46%)
Apr 06, 2022	42.58	42.92	42.35	42.70	4,650,939	-0.23(-0.54%)
Apr 05, 2022	43.00	43.33	42.85	42.93	3,013,063	-0.36(-0.84%)
Apr 04, 2022	42.81	43.34	42.70	43.29	4,430,548	-0.05(-0.11%)
Apr 01, 2022	42.88	43.36	42.70	43.34	3,953,911	+0.96(+2.26%)
Mar 31, 2022	42.65	42.66	42.14	42.38	4,984,805	-0.64(-1.49%)
Mar 30, 2022	43.19	43.45	43.02	43.02	5,043,827	+0.01(+0.02%)
Mar 29, 2022	43.43	43.69	42.88	43.01	4,477,381	+0.98(+2.32%)
Mar 28, 2022	41.76	42.04	41.62	42.04	2,764,222	+0.28(+0.67%)
Mar 25, 2022	41.50	41.83	41.31	41.76	3,657,882	+0.27(+0.65%)
Mar 24, 2022	41.57	41.67	41.37	41.49	3,391,608	-0.12(-0.29%)
Mar 23, 2022	41.98	42.08	41.59	41.61	4,174,389	-0.73(-1.71%)
Mar 22, 2022	42.18	42.56	42.17	42.33	3,243,788	+0.41(+0.98%)
Mar 21, 2022	41.92	42.12	41.78	41.92	3,207,252	-0.20(-0.49%)
Mar 18, 2022	41.52	42.21	41.43	42.13	4,781,017	-0.02(-0.04%)
Mar 17, 2022	41.65	42.19	41.57	42.15	3,495,998	+0.22(+0.53%)
Mar 16, 2022	41.48	41.92	41.34	41.92	4,458,064	+0.64(+1.55%)
Mar 15, 2022	41.83	41.86	40.84	41.28	5,601,084	+0.04(+0.09%)
Mar 14, 2022	41.38	41.73	41.14	41.25	3,411,428	+0.37(+0.91%)
Mar 11, 2022	41.23	41.58	40.82	40.87	4,447,139	-0.37(-0.90%)
Mar 10, 2022	41.29		40.96	41.25	4,441,662	-1.00(-2.36%)
Mar 09, 2022	41.85	42.92	41.66	42.24	6,529,445	+1.59(+3.91%)
Mar 08, 2022	40.62	41.39	40.09	40.65	7,896,819	-0.16(-0.39%)
Mar 07, 2022	40.85	41.23	40.22	40.81	10,744,977	-1.67(-3.94%)
Mar 04, 2022	42.36	42.53	41.85	42.48	9,609,341	-1.88(-4.23%)
Mar 03, 2022	44.44	44.66	44.08	44.36	4,933,870	-0.90(-1.99%)
Mar 02, 2022	44.87	45.55	44.81	45.26	3,368,999	-0.07(-0.14%)
Mar 01, 2022	46.19	46.44	45.20	45.33	4,064,276	-1.42(-3.04%)
Feb 28, 2022	46.51	46.80	46.37	46.75	2,982,836	-0.26(-0.55%)
Feb 25, 2022	45.73	47.07	46.44	47.01	3,477,742	+1.39(+3.04%)
Feb 24, 2022	45.64	45.78	44.96	45.63	5,171,266	-1.91(-4.02%)
Feb 23, 2022	48.12	48.17	47.36	47.53	4,934,913	+0.23(+0.49%)
Feb 22, 2022	47.21	47.46	47.09	47.30	2,281,557	-0.88(-1.82%)
Feb 18, 2022				48.18	0	+0.56(+1.18%)
Feb 17, 2022	47.68	47.74	47.35	47.62	2,695,908	-0.17(-0.37%)
Feb 16, 2022	47.56	47.82	47.50	47.79	2,161,751	+0.36(+0.76%)
Feb 15, 2022	47.60	47.81	47.36	47.43	3,354,003	-0.10(-0.21%)
Feb 14, 2022	48.03	48.10	47.10	47.53	3,076,745	-1.04(-2.14%)
Feb 11, 2022	48.62	49.29	48.48	48.58	4,520,561	+1.39(+2.95%)
Feb 10, 2022	47.19	47.68	46.86	47.18	4,026,525	-0.85(-1.76%)
Feb 09, 2022	48.04	48.13	47.60	48.03	3,215,592	-0.15(-0.31%)
Feb 08, 2022	48.26	48.44	48.02	48.18	2,715,837	+0.05(+0.10%)
Feb 07, 2022	47.83	48.36	47.80	48.13	2,918,137	+0.78(+1.65%)
Feb 04, 2022	47.60	47.64	47.24	47.35	2,556,730	-0.35(-0.73%)
Feb 03, 2022	47.49	47.94		47.70	2,557,931	+0.53(+1.13%)
Feb 02, 2022	46.96	47.52	46.91	47.17	4,655,401	+0.06(+0.14%)
Feb 01, 2022	46.81	47.23	46.51	47.10	3,998,271	-0.24(-0.51%)
Jan 31, 2022	46.70	47.35		47.34	2,948,607	+0.08(+0.18%)
Jan 28, 2022	46.64	47.25	46.38	47.26	3,352,596	+0.09(+0.20%)
Jan 27, 2022	47.44	47.91	46.93	47.17	3,878,314	-0.10(-0.21%)
Jan 26, 2022	48.05	48.23	47.06	47.27	4,884,402	-1.30(-2.67%)
Jan 25, 2022	48.82	49.07	48.46	48.57	9,585,429	-0.76(-1.53%)
Jan 24, 2022	48.60	49.52	48.23	49.32	22,571,574	+3.90(+8.58%)
Jan 21, 2022	45.91	46.11	45.32	45.43	6,120,796	-0.08(-0.18%)
Jan 20, 2022	46.30	46.43	45.49	45.51	8,670,286	-0.59(-1.28%)
Jan 19, 2022	45.60	47.15	45.23	46.10	24,070,562	+3.31(+7.73%)
Jan 18, 2022	45.18	45.29	42.44	42.79	41,264,128	-7.22(-14.44%)
Jan 14, 2022				50.01	0	+0.56(+1.14%)
Jan 13, 2022	49.38	49.65	49.20	49.45	2,583,187	+0.07(+0.15%)
Jan 12, 2022	49.25	49.41	49.16	49.38	2,920,726	-0.32(-0.65%)
Jan 11, 2022	49.28	49.72	49.15	49.70	3,194,321	-0.26(-0.52%)
Jan 10, 2022	49.40	50.00	49.35	49.96	4,018,355	+0.40(+0.80%)
Jan 07, 2022	48.96	49.64	48.94	49.56	3,100,973	+0.58(+1.18%)
Jan 06, 2022	49.00	49.17	48.77	48.98	3,135,325	-0.49(-0.99%)
Jan 05, 2022	49.54	49.77	49.41	49.47	2,920,321	-0.09(-0.19%)
Jan 04, 2022	49.54	49.96	49.49	49.56	2,769,452	-0.24(-0.48%)
Jan 03, 2022	49.31	49.87	49.08	49.80	3,058,832	+0.25(+0.50%)
Dec 31, 2021	49.29	49.59	49.27	49.55	1,489,490	+0.19(+0.39%)
Dec 30, 2021	49.33	49.45	49.29	49.36	1,806,380	-0.04(-0.07%)
Dec 29, 2021	49.47	49.53	49.24	49.40	2,086,766	+0.08(+0.17%)
Dec 28, 2021	49.18	49.42	49.16	49.31	1,674,307	+0.26(+0.53%)
Dec 27, 2021	48.94	49.14	48.79	49.05	2,043,818	+0.40(+0.81%)
Dec 23, 2021	48.58	48.85	48.54	48.66	1,772,924	+0.33(+0.69%)
Dec 22, 2021	47.93	48.35	47.84	48.33	2,168,421	+0.16(+0.33%)
Dec 21, 2021	48.08	48.34	47.96	48.17	2,885,737	-0.22(-0.46%)
Dec 20, 2021	48.57	48.70	48.32	48.39	3,241,937	-0.16(-0.32%)
Dec 17, 2021	48.88	48.95	48.54	48.55	3,282,018	-0.55(-1.13%)
Dec 16, 2021	48.67	49.17	48.65	49.10	3,065,030	+0.55(+1.14%)
Dec 15, 2021	48.46	48.62	48.32	48.55	2,736,970	-0.30(-0.62%)
Dec 14, 2021	49.00	49.11	48.76	48.85	2,997,405	-0.06(-0.11%)
Dec 13, 2021	48.85	49.17	48.70	48.91	2,943,439	-0.15(-0.30%)
Dec 10, 2021	48.88	49.20	48.85	49.05	3,552,715	+0.32(+0.66%)
Dec 09, 2021	48.41	48.75	48.21	48.73	4,703,876	-0.07(-0.15%)
Dec 08, 2021	48.34	48.88	48.22	48.81	5,459,352	+0.58(+1.20%)
Dec 07, 2021	47.70	48.29	47.70	48.23	3,980,713	-0.25(-0.51%)
Dec 06, 2021	47.53	48.55	47.53	48.47	5,253,041	+1.23(+2.59%)
Dec 03, 2021	47.49	47.59	47.14	47.25	3,305,977	-0.14(-0.29%)
Dec 02, 2021	47.65	47.89	47.33	47.39	3,641,530	+0.76(+1.64%)
Dec 01, 2021	47.18	47.33	46.61	46.62	5,790,687	-0.22(-0.47%)
Nov 30, 2021	47.91	47.97	46.77	46.84	4,923,242	-1.76(-3.62%)
Nov 29, 2021	48.61	48.66	48.12	48.60	5,406,945	+0.25(+0.51%)
Nov 26, 2021	48.49	48.81	48.25	48.35	4,596,175	+0.36(+0.75%)
Nov 24, 2021	47.75	48.02	47.65	48.00	2,472,441	-0.14(-0.29%)
Nov 23, 2021	47.89	48.24	47.80	48.13	3,520,538	+0.90(+1.91%)
Nov 22, 2021	47.42	47.86	47.23	47.23	3,362,994	-0.18(-0.37%)
Nov 19, 2021	47.93	47.95	47.38	47.41	3,168,717	+0.13(+0.27%)
Nov 18, 2021	47.88	47.39	47.27	47.28	3,307,575	-0.41(-0.87%)
Nov 17, 2021	47.90	47.95	47.64	47.69	2,179,473	-0.22(-0.46%)
Nov 16, 2021	48.23	48.31	47.91	47.91	2,556,152	-0.29(-0.59%)
Nov 15, 2021	48.28	48.40	48.19	48.20	2,451,581	-0.13(-0.27%)
Nov 12, 2021	48.44	48.47	48.20	48.33	2,061,383	+0.00(+0.00%)
Nov 11, 2021	48.46	48.50	48.22	48.33	3,462,127	-0.30(-0.63%)
Nov 10, 2021	48.77			48.63	2,022,474	-0.15(-0.30%)
Nov 09, 2021	48.63	48.93	48.63	48.78	2,579,309	+0.13(+0.26%)
Nov 08, 2021	48.69	48.69	48.32	48.65	2,711,133	-0.05(-0.09%)
Nov 05, 2021	48.60	48.82	48.48	48.70	2,580,836	-0.01(-0.02%)
Nov 04, 2021	48.63	49.15	48.57	48.70	3,245,196	-0.64(-1.29%)
Nov 03, 2021	49.12	49.41	48.96	49.34	1,869,022	+0.22(+0.45%)
Nov 02, 2021	48.88	49.35	48.81	49.12	1,961,080	+0.05(+0.09%)
Nov 01, 2021	48.83	49.21	48.75	49.08	1,789,727	+0.17(+0.35%)
Oct 29, 2021	48.71	48.99	48.69	48.90	1,956,339	-0.27(-0.56%)
Oct 28, 2021	49.06	49.31	49.00	49.18	1,466,786	+0.31(+0.64%)
Oct 27, 2021	49.20	49.28	48.76	48.87	1,682,908	-0.42(-0.85%)
Oct 26, 2021	49.29			49.29	1,805,064	+0.45(+0.92%)
Oct 25, 2021	48.98	48.99	48.64	48.84	1,702,757	-0.18(-0.37%)
Oct 22, 2021	48.90	49.26	48.87	49.02	1,909,614	+0.30(+0.62%)
Oct 21, 2021	48.59	48.87	48.51	48.72	2,880,917	+0.53(+1.10%)
Oct 20, 2021	48.21	48.35	48.08	48.19	1,579,282	+0.26(+0.55%)
Oct 19, 2021	47.80	48.01	47.70	47.93	1,989,405	-0.19(-0.40%)
Oct 18, 2021	48.14	48.23	47.95	48.12	2,216,702	-0.22(-0.45%)
Oct 15, 2021	48.09	48.60	48.07	48.34	1,662,636	-0.16(-0.34%)
Oct 14, 2021	48.49	48.55	48.31	48.50	1,792,802	+0.16(+0.32%)
Oct 13, 2021	48.09	48.40	48.09	48.35	2,081,027	+0.63(+1.32%)
Oct 12, 2021	47.83	47.90	47.63	47.72	1,677,357	-0.20(-0.42%)
Oct 11, 2021	48.07	48.24	47.92	47.92	1,592,170	-0.13(-0.27%)
Oct 08, 2021	48.23	48.36	48.01	48.05	2,183,208	-0.26(-0.55%)
Oct 07, 2021	48.37	48.72	48.24	48.31	2,006,922	-0.11(-0.23%)
Oct 06, 2021	47.96	48.45	47.93	48.42	2,206,323	-0.36(-0.73%)
Oct 05, 2021	49.00	49.01	48.76	48.78	2,527,431	-0.34(-0.69%)
Oct 04, 2021	49.00	49.32	48.94	49.11	2,700,628	-0.37(-0.74%)
Oct 01, 2021	49.62	49.71	49.12	49.48	3,047,914	-0.01(-0.02%)
Sep 30, 2021	49.76	49.79	49.30	49.49	3,878,370	-0.57(-1.13%)
Sep 29, 2021	49.58	50.21	49.42	50.05	2,904,179	+0.38(+0.77%)
Sep 28, 2021	49.84	49.84	49.32	49.67	2,916,939	+0.16(+0.31%)
Sep 27, 2021	49.60	49.90	49.52	49.52	1,733,487	-0.29(-0.59%)
Sep 24, 2021	49.84	50.08	49.74	49.81	1,320,018	-0.26(-0.53%)
Sep 23, 2021	50.25	50.38	50.02	50.07	1,672,697	+0.24(+0.48%)
Sep 22, 2021	50.13	50.39	49.80	49.84	2,689,831	+0.12(+0.24%)
Sep 21, 2021	49.86	50.20	49.72	49.72	2,533,309	+0.22(+0.44%)
Sep 20, 2021	49.51	49.90	49.16	49.50	3,022,256	+0.26(+0.52%)
Sep 17, 2021	49.63	49.84	49.17	49.24	2,843,528	-0.54(-1.08%)
Sep 16, 2021	49.91	50.00	49.55	49.78	2,080,480	-0.38(-0.76%)
Sep 15, 2021	50.36	50.46	50.01	50.16	2,609,755	-0.37(-0.74%)
Sep 14, 2021	50.94	50.95	50.52	50.54	1,960,639	+0.14(+0.27%)
Sep 13, 2021	50.48	50.65	50.33	50.40	1,737,158	+0.45(+0.90%)
Sep 10, 2021	50.16	50.22	49.90	49.95	1,541,263	-0.11(-0.22%)
Sep 09, 2021	50.47	50.47	49.96	50.06	1,765,699	-0.52(-1.03%)
Sep 08, 2021	50.12	50.62	50.12	50.58	1,931,908	+0.35(+0.69%)
Sep 07, 2021	50.22	50.48	50.20	50.24	2,219,720	-0.10(-0.20%)
Sep 03, 2021	50.04	50.54	49.98	50.34	2,454,872	+0.26(+0.53%)
Sep 02, 2021	49.85	50.20	49.84	50.07	3,045,714	-1.06(-2.07%)
Sep 01, 2021	50.87	51.16	50.74	51.13	1,976,612	+0.31(+0.61%)
Aug 31, 2021	50.66	50.84	50.60	50.82	1,680,902	-0.11(-0.21%)
Aug 30, 2021	50.62	50.95	50.62	50.93	1,262,344	+0.26(+0.52%)
Aug 27, 2021	50.88	51.00	50.62	50.67	1,592,405	-0.21(-0.41%)
Aug 26, 2021	50.78	50.99	50.68	50.88	1,412,729	+0.16(+0.31%)
Aug 25, 2021	50.53	50.80	50.40	50.72	1,661,331	-0.34(-0.66%)
Aug 24, 2021	50.86	51.23	50.78	51.06	1,335,089	-0.40(-0.78%)
Aug 23, 2021	51.35	51.60	51.22	51.46	1,180,541	+0.01(+0.02%)
Aug 20, 2021	51.19	51.69	51.10	51.45	1,409,541	+0.38(+0.75%)
Aug 19, 2021	51.00	51.37	50.98	51.07	2,260,002	-0.33(-0.64%)
Aug 18, 2021	51.84	51.86	51.38	51.40	1,524,765	-0.72(-1.38%)
Aug 17, 2021	51.94	52.28	51.90	52.12	1,559,832	-0.09(-0.17%)
Aug 16, 2021	52.03	52.27	51.88	52.21	2,022,598	-0.52(-0.99%)
Aug 13, 2021	52.40	52.80	52.36	52.73	1,395,242	+0.68(+1.30%)
Aug 12, 2021	52.20	52.28	52.04	52.05	939,945	-0.28(-0.54%)
Aug 11, 2021	52.28	52.47	52.24	52.34	1,415,265	+0.23(+0.44%)
Aug 10, 2021	52.18	52.26	51.92	52.11	1,090,508	-0.16(-0.30%)
Aug 09, 2021	52.21	52.28	52.06	52.26	1,446,099	+0.43(+0.83%)
Aug 06, 2021	51.83	51.96	51.72	51.83	1,412,828	-0.37(-0.72%)
Aug 05, 2021	52.40	52.47	52.06	52.21	1,789,388	+0.29(+0.55%)
Aug 04, 2021	52.47	52.62	51.81	51.92	2,225,641	-0.40(-0.76%)
Aug 03, 2021	52.09	52.34	52.06	52.32	1,773,947	+0.51(+0.98%)
Aug 02, 2021	51.88	52.11	51.57	51.81	1,533,637	-0.24(-0.45%)
Jul 30, 2021	52.44	52.51	52.04	52.05	2,095,588	+0.01(+0.02%)
Jul 29, 2021	51.65	52.24	51.64	52.04	2,654,767	+0.83(+1.63%)
Jul 28, 2021	50.96	51.25	50.86	51.21	3,246,301	+0.13(+0.25%)
Jul 27, 2021	50.77	51.16	50.75	51.08	2,463,704	+0.65(+1.29%)
Jul 26, 2021	50.85	50.98	50.40	50.43	2,461,787	-1.14(-2.21%)
Jul 23, 2021	51.13	51.66	50.99	51.57	2,829,721	+1.34(+2.67%)
Jul 22, 2021	50.61	50.76	50.21	50.23	5,107,322	-2.89(-5.43%)
Jul 21, 2021	53.37	53.54	53.01	53.12	1,835,436	-0.10(-0.19%)
Jul 20, 2021	53.32	53.66	53.06	53.22	2,083,876	-0.68(-1.26%)
Jul 19, 2021	53.90	54.17	53.55	53.90	1,917,082	-0.52(-0.96%)
Jul 16, 2021	54.30	54.52	54.08	54.42	2,007,280	+0.46(+0.86%)
Jul 15, 2021	54.03	54.07	53.66	53.96	1,249,413	-0.12(-0.22%)
Jul 14, 2021	53.88	54.13	53.69	54.08	1,261,158	-0.03(-0.05%)
Jul 13, 2021	53.98	54.39	53.96	54.10	964,361	+0.05(+0.10%)
Jul 12, 2021	53.82	54.20	53.82	54.05	1,129,224	+0.23(+0.42%)
Jul 09, 2021	53.56	53.93	53.56	53.82	1,415,467	+0.27(+0.51%)
Jul 08, 2021	53.66	53.85	53.31	53.55	1,448,181	-0.66(-1.22%)
Jul 07, 2021	53.80	54.39	53.66	54.21	1,177,732	+0.66(+1.23%)
Jul 06, 2021	53.57	53.65	53.29	53.55	1,235,163	+0.22(+0.41%)
Jul 02, 2021	53.06	53.50	52.99	53.33	1,151,287	+0.15(+0.29%)
Jul 01, 2021	53.01	53.23	52.99	53.18	1,505,559	+0.25(+0.48%)
Jun 30, 2021	53.05	53.48	52.72	52.93	1,856,800	-0.69(-1.28%)
Jun 29, 2021	53.78	53.78	53.50	53.61	1,056,679	-0.23(-0.42%)
Jun 28, 2021	53.74	54.08	53.70	53.84	1,235,270	-0.06(-0.12%)
Jun 25, 2021	53.70	53.97	53.52	53.90	1,514,528	+0.32(+0.59%)
Jun 24, 2021	53.74	53.90	53.45	53.59	1,648,219	-0.27(-0.50%)
Jun 23, 2021	54.57	54.61	53.83	53.86	1,421,061	-0.41(-0.75%)
Jun 22, 2021	54.39	54.49	54.22	54.27	1,065,494	+0.00(+0.00%)
Jun 21, 2021	54.08	54.29	53.96	54.27	1,271,382	+0.43(+0.81%)
Jun 18, 2021	54.11	54.17	53.61	53.83	2,185,386	-1.23(-2.23%)
Jun 17, 2021	54.65	55.18	54.62	55.06	1,351,784	+0.24(+0.43%)
Jun 16, 2021	55.80	55.92	54.82	54.83	1,474,401	-0.22(-0.39%)
Jun 15, 2021	55.36	55.44	54.99	55.04	1,135,967	+0.00(+0.00%)
Jun 14, 2021	54.62	55.04	54.53	55.04	1,004,911	+0.43(+0.78%)
Jun 11, 2021	54.56	54.69	54.43	54.62	1,221,419	-0.13(-0.23%)
Jun 10, 2021	54.66	54.89	54.56	54.75	1,664,626	+0.52(+0.95%)
Jun 09, 2021	54.82	54.94	54.22	54.23	1,897,376	-0.42(-0.76%)
Jun 08, 2021	55.10	55.10	54.61	54.65	1,082,312	-0.24(-0.44%)
Jun 07, 2021	54.82	54.92	54.64	54.89	918,401	+0.05(+0.10%)
Jun 04, 2021	54.77	54.95	54.62	54.84	1,020,145	+0.09(+0.17%)
Jun 03, 2021	54.57	54.76	54.38	54.75	1,148,945	+0.07(+0.13%)
Jun 02, 2021	54.47	54.72	54.26	54.67	1,545,343	+0.41(+0.75%)
Jun 01, 2021	54.73	54.74	54.18	54.27	1,357,051	+0.01(+0.02%)
May 28, 2021	54.12	54.45	54.12	54.26	1,595,855	+0.39(+0.72%)
May 27, 2021	54.50	54.77	53.80	53.87	2,702,877	-1.08(-1.96%)
May 26, 2021	55.19	55.37	54.92	54.94	1,279,990	-0.16(-0.30%)
May 25, 2021	55.01	55.17	54.74	55.11	1,328,166	+0.34(+0.63%)
May 24, 2021	54.76	54.93	54.70	54.76	1,076,123	+0.03(+0.05%)
May 21, 2021	54.99	55.19	54.70	54.74	1,186,559	-0.25(-0.46%)
May 20, 2021	54.68	55.16	54.66	54.99	1,812,516	+0.67(+1.23%)
May 19, 2021	54.56	54.74	54.18	54.32	1,824,291	-0.23(-0.43%)
May 18, 2021	54.73	54.89	54.44	54.56	1,670,564	-0.21(-0.38%)
May 17, 2021	54.60	54.89	54.53	54.76	1,476,599	+0.41(+0.76%)
May 14, 2021	54.42	54.59	54.16	54.35	1,454,104	+0.30(+0.56%)
May 13, 2021	53.42	54.30	53.36	54.05	2,740,785	+0.30(+0.57%)
May 12, 2021	53.80	54.14	53.68	53.74	4,045,940	-0.11(-0.20%)
May 11, 2021	53.47	53.86	53.23	53.85	3,622,828	-0.38(-0.69%)
May 10, 2021	53.86	54.34	53.80	54.23	1,847,489	+0.64(+1.19%)
May 07, 2021	53.48	53.77	53.42	53.59	1,773,711	+0.04(+0.08%)
May 06, 2021	52.95	53.64	52.93	53.54	1,779,900	+0.67(+1.27%)
May 05, 2021	52.77	53.04	52.70	52.87	1,316,421	+0.57(+1.08%)
May 04, 2021	52.31	52.63	52.15	52.31	3,551,670	-0.81(-1.52%)

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.