Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.88	43.29	40.82	40.94	2,714,322	-1.73(-4.04%)
Apr 28, 2022	41.69	42.99	40.42	42.67	3,074,117	+1.83(+4.49%)
Apr 27, 2022	41.85	42.32	40.62	40.83	2,991,276	-0.91(-2.18%)
Apr 26, 2022	42.45	43.17	41.70	41.75	1,936,353	-1.07(-2.50%)
Apr 25, 2022	40.87	42.93	40.10	42.82	2,307,627	+1.73(+4.20%)
Apr 22, 2022	42.22	42.30	41.02	41.09	2,195,824	-1.37(-3.23%)
Apr 21, 2022	43.86	44.11	42.22	42.46	1,754,481	-0.59(-1.37%)
Apr 20, 2022	43.15	43.91	42.66	43.05	2,296,364	+0.22(+0.50%)
Apr 19, 2022	41.53	43.05	41.30	42.83	2,356,862	+1.59(+3.85%)
Apr 18, 2022	41.18	41.96	40.86	41.25	2,012,798	-0.14(-0.33%)
Apr 14, 2022	41.97	42.59	41.20	41.38	1,871,281	-0.48(-1.15%)
Apr 13, 2022	41.04	42.14	40.99	41.86	2,184,674	+0.87(+2.13%)
Apr 12, 2022	41.81	42.31	40.74	40.99	7,641,942	+0.33(+0.82%)
Apr 11, 2022	39.35	41.22	39.33	40.66	2,160,267	+0.78(+1.97%)
Apr 08, 2022	39.40	41.09	39.18	39.87	3,437,888	+0.41(+1.04%)
Apr 07, 2022	39.87	40.58	38.83	39.46	3,571,955	-0.49(-1.23%)
Apr 06, 2022	40.37	40.64	39.52	39.95	3,503,285	-1.13(-2.74%)
Apr 05, 2022	42.29	42.82	40.77	41.08	3,457,256	-1.25(-2.94%)
Apr 04, 2022	41.94	42.71	41.53	42.33	3,256,799	+0.78(+1.89%)
Apr 01, 2022	41.79	42.21	41.00	41.54	3,617,640	+0.46(+1.12%)
Mar 31, 2022	42.80	43.41	41.04	41.08	3,566,107	-2.39(-5.50%)
Mar 30, 2022	44.32	44.41	43.07	43.47	1,740,028	-0.84(-1.90%)
Mar 29, 2022	43.52	44.70	43.52	44.32	2,837,023	+1.50(+3.50%)
Mar 28, 2022	42.93	43.42	42.41	42.82	1,808,147	-0.13(-0.30%)
Mar 25, 2022	43.65	44.01	42.62	42.94	2,414,243	-0.75(-1.73%)
Mar 24, 2022	43.48	43.89	42.80	43.70	2,297,291	-0.08(-0.18%)
Mar 23, 2022	45.17	45.17	43.74	43.78	2,629,808	-1.71(-3.75%)
Mar 22, 2022	45.85	46.40	44.75	45.48	2,239,073	-0.14(-0.30%)
Mar 21, 2022	47.27	47.41	45.14	45.62	2,370,548	-1.86(-3.92%)
Mar 18, 2022	45.69	47.75	45.56	47.48	4,277,425	+1.06(+2.28%)
Mar 17, 2022	45.63	46.42	45.17	46.42	2,172,821	+0.73(+1.59%)
Mar 16, 2022	46.05	46.84	43.76	45.70	2,914,626	+0.16(+0.34%)
Mar 15, 2022	43.79	45.72	43.72	45.54	2,763,161	+2.15(+4.95%)
Mar 14, 2022	45.49	45.49	42.83	43.39	3,337,947	-1.94(-4.28%)
Mar 11, 2022	46.50	46.62	45.28	45.34	1,888,718	-0.74(-1.61%)
Mar 10, 2022	45.50	46.20	44.89	46.08	2,165,113	-0.51(-1.09%)
Mar 09, 2022	46.32	47.39	45.97	46.59	2,550,691	+1.55(+3.45%)
Mar 08, 2022	45.10	46.95	44.38	45.03	2,729,253	-0.19(-0.41%)
Mar 07, 2022	48.05	48.70	45.14	45.22	3,930,772	-3.03(-6.28%)
Mar 04, 2022	47.85	48.30	47.21	48.25	2,585,663	+0.12(+0.24%)
Mar 03, 2022	49.39	49.49	47.84	48.13	2,574,394	-0.77(-1.58%)
Mar 02, 2022	48.37	49.46	48.12	48.90	3,050,422	+0.92(+1.91%)
Mar 01, 2022	48.53	49.17	47.68	47.98	4,086,368	-0.55(-1.13%)
Feb 28, 2022	48.50	48.84	47.64	48.53	4,524,032	+0.98(+2.06%)
Feb 25, 2022	45.35	47.76	46.34	47.55	2,851,894	+1.99(+4.38%)
Feb 24, 2022	42.51	45.77	42.12	45.56	3,793,030	+1.71(+3.90%)
Feb 23, 2022	45.40	45.68	43.66	43.85	2,919,594	-1.33(-2.94%)
Feb 22, 2022	46.38	46.88	44.75	45.18	3,279,609	-1.86(-3.95%)
Feb 18, 2022				47.04	0	+0.18(+0.38%)
Feb 17, 2022	47.92	48.50	46.73	46.86	2,203,086	-1.30(-2.70%)
Feb 16, 2022	47.49	48.44	47.19	48.16	1,891,987	+0.37(+0.78%)
Feb 15, 2022	47.14	47.94	47.14	47.79	2,075,716	+1.06(+2.26%)
Feb 14, 2022	46.59	47.45	46.20	46.73	3,041,693	-0.04(-0.08%)
Feb 11, 2022	47.91	48.55	46.54	46.77	3,238,416	-0.66(-1.40%)
Feb 10, 2022	48.67	49.95	47.34	47.44	3,689,137	-2.83(-5.64%)
Feb 09, 2022	49.55	50.84	49.55	50.27	3,645,511	+1.25(+2.55%)
Feb 08, 2022	47.81	49.08	47.69	49.02	3,794,417	+1.27(+2.66%)
Feb 07, 2022	48.00	48.28	47.23	47.75	4,215,707	+0.12(+0.25%)
Feb 04, 2022	51.12	51.28	47.63	47.63	5,061,857	-4.01(-7.76%)
Feb 03, 2022	52.71		51.52	51.64	4,094,409	-1.52(-2.87%)
Feb 02, 2022	52.65	53.47	51.74	53.16	4,807,918	+1.18(+2.27%)
Feb 01, 2022	52.88	52.88	49.52	51.98	5,768,262	+0.49(+0.95%)
Jan 31, 2022	49.86	51.57		51.49	4,117,169	+1.41(+2.81%)
Jan 28, 2022	49.07	50.09	47.70	50.08	3,686,355	+1.22(+2.50%)
Jan 27, 2022	49.85	50.63	48.44	48.86	3,966,725	-1.05(-2.10%)
Jan 26, 2022	52.62	52.90	49.22	49.91	3,647,239	-1.91(-3.68%)
Jan 25, 2022	51.72	52.32	50.67	51.81	3,054,957	-0.96(-1.81%)
Jan 24, 2022	49.52	52.82	49.27	52.77	4,411,752	+2.43(+4.83%)
Jan 21, 2022	51.28	52.17	50.23	50.34	2,599,737	-0.84(-1.64%)
Jan 20, 2022	52.32	52.81	51.08	51.18	3,064,190	-0.71(-1.37%)
Jan 19, 2022	53.21	53.54	51.74	51.89	4,234,848	-1.39(-2.60%)
Jan 18, 2022	54.85	55.04	52.77	53.28	3,814,830	-2.51(-4.50%)
Jan 14, 2022				55.79	0	+0.16(+0.28%)
Jan 13, 2022	56.53	56.77	55.05	55.64	3,933,677	+1.87(+3.47%)
Jan 12, 2022	53.36	54.21	53.17	53.77	1,688,378	+0.12(+0.22%)
Jan 11, 2022	51.90	53.72	51.63	53.65	2,151,660	+1.86(+3.58%)
Jan 10, 2022	50.43	51.84	49.83	51.79	2,433,548	+0.70(+1.38%)
Jan 07, 2022	53.72	53.72	51.07	51.09	3,323,372	-2.69(-5.00%)
Jan 06, 2022	54.88	54.88	53.51	53.78	2,311,559	-1.06(-1.92%)
Jan 05, 2022	55.57	56.62	54.76	54.83	2,301,582	-0.78(-1.41%)
Jan 04, 2022	55.25	55.77	55.10	55.62	2,207,264	+0.80(+1.46%)
Jan 03, 2022	56.03	56.25	54.53	54.81	1,960,684	-1.05(-1.87%)
Dec 31, 2021	55.50	56.08	55.11	55.86	926,129	+0.50(+0.90%)
Dec 30, 2021	56.33	56.68	55.25	55.36	1,618,367	-0.98(-1.73%)
Dec 29, 2021	54.99	56.47	54.82	56.34	3,534,048	+1.34(+2.43%)
Dec 28, 2021	54.13	55.15	54.10	55.00	1,399,787	+0.88(+1.63%)
Dec 27, 2021	53.66	54.13	53.27	54.12	1,181,082	+0.71(+1.34%)
Dec 23, 2021	53.74	53.87	53.34	53.41	1,105,234	+0.11(+0.20%)
Dec 22, 2021	51.88	53.33	51.73	53.30	1,560,176	+1.51(+2.93%)
Dec 21, 2021	50.23	51.80	50.23	51.78	1,516,990	+1.48(+2.93%)
Dec 20, 2021	51.24	51.27	49.70	50.31	2,097,754	-1.47(-2.83%)
Dec 17, 2021	52.53	52.72	51.17	51.78	5,236,184	-0.99(-1.87%)
Dec 16, 2021	53.40	53.91	52.62	52.76	2,682,773	-1.30(-2.40%)
Dec 15, 2021	52.84	54.12	52.55	54.06	2,624,828	+1.43(+2.71%)
Dec 14, 2021	52.97	53.08	52.02	52.64	2,572,787	-0.96(-1.79%)
Dec 13, 2021	54.93	55.29	53.26	53.59	2,034,285	-1.20(-2.19%)
Dec 10, 2021	54.32	54.84	54.01	54.79	2,166,078	+0.83(+1.54%)
Dec 09, 2021	54.01	55.04	53.67	53.96	2,325,009	+0.00(+0.00%)
Dec 08, 2021	53.61	54.14	53.28	53.96	2,490,330	+0.68(+1.28%)
Dec 07, 2021	53.09	53.88	52.52	53.28	2,384,453	+0.68(+1.30%)
Dec 06, 2021	51.45	52.74	51.01	52.60	3,571,013	+1.83(+3.61%)
Dec 03, 2021	51.39	51.68	50.41	50.77	2,784,268	-0.39(-0.76%)
Dec 02, 2021	49.91	51.39	49.09	51.16	3,024,421	+2.36(+4.83%)
Dec 01, 2021	49.51	50.47	48.79	48.80	2,646,311	+0.04(+0.08%)
Nov 30, 2021	49.83	50.84	48.49	48.76	3,596,879	-1.44(-2.87%)
Nov 29, 2021	50.44	50.86	49.73	50.20	1,870,035	-0.08(-0.16%)
Nov 26, 2021	50.29	51.19	49.57	50.28	1,556,099	-1.03(-2.01%)
Nov 24, 2021	51.51	51.90	50.97	51.31	1,507,268	-0.24(-0.47%)
Nov 23, 2021	50.93	51.68	50.54	51.56	1,468,257	+0.47(+0.92%)
Nov 22, 2021	51.21	51.59	50.36	51.09	2,004,853	+0.17(+0.33%)
Nov 19, 2021	50.58	52.35	50.54	50.92	3,665,115	+0.50(+0.99%)
Nov 18, 2021	51.17	50.51	50.31	50.43	1,761,303	-0.60(-1.18%)
Nov 17, 2021	50.15	51.13	49.77	51.03	2,657,820	+0.82(+1.63%)
Nov 16, 2021	49.47	50.69	49.19	50.21	1,691,796	+0.93(+1.88%)
Nov 15, 2021	50.16	50.23	49.17	49.29	1,868,907	-0.77(-1.54%)
Nov 12, 2021	49.69	50.29	49.46	50.06	1,876,879	+0.64(+1.30%)
Nov 11, 2021	49.66	50.07	49.39	49.41	3,361,074	+0.08(+0.16%)
Nov 10, 2021	50.14		49.26	49.33	2,877,213	-1.26(-2.49%)
Nov 09, 2021	49.42	50.94	49.33	50.59	2,670,139	+1.60(+3.26%)
Nov 08, 2021	49.17	49.38	48.56	48.99	2,092,920	-0.16(-0.32%)
Nov 05, 2021	48.33	49.41	48.17	49.15	2,651,101	+1.32(+2.75%)
Nov 04, 2021	47.64	48.55	47.51	47.83	2,122,334	+0.67(+1.43%)
Nov 03, 2021	46.33	47.98	46.33	47.16	3,009,103	+0.58(+1.26%)
Nov 02, 2021	47.56	47.56	46.15	46.58	2,461,892	-0.87(-1.83%)
Nov 01, 2021	46.83	47.72	46.86	47.44	1,919,529	+0.58(+1.25%)
Oct 29, 2021	47.48	48.30	46.77	46.86	2,835,465	-0.57(-1.19%)
Oct 28, 2021	47.81	47.91	47.00	47.42	3,138,077	-0.09(-0.18%)
Oct 27, 2021	48.08	50.05	47.50	47.51	4,552,320	+0.07(+0.14%)
Oct 26, 2021	48.11			47.44	3,741,654	-1.15(-2.37%)
Oct 25, 2021	48.41	48.93	48.09	48.59	3,146,263	+0.14(+0.28%)
Oct 22, 2021	49.05	49.62	48.38	48.46	2,021,895	-0.37(-0.76%)
Oct 21, 2021	48.61	49.14	48.30	48.83	1,353,438	-0.11(-0.22%)
Oct 20, 2021	48.18	49.28	48.15	48.93	1,924,337	+0.96(+1.99%)
Oct 19, 2021	48.25	48.37	47.81	47.98	1,878,671	-0.14(-0.28%)
Oct 18, 2021	46.96	48.15	46.73	48.12	2,253,981	+0.94(+1.98%)
Oct 15, 2021	48.37	48.60	47.13	47.18	2,997,349	-0.81(-1.69%)
Oct 14, 2021	46.82	48.08	46.76	47.99	1,903,770	+1.42(+3.06%)
Oct 13, 2021	46.74	47.23	46.39	46.57	2,459,145	-0.09(-0.19%)
Oct 12, 2021	46.12	46.83	45.94	46.65	2,233,049	+0.60(+1.31%)
Oct 11, 2021	46.15	46.57	45.97	46.05	1,452,841	-0.08(-0.17%)
Oct 08, 2021	46.51	46.74	45.94	46.13	1,461,071	-0.32(-0.69%)
Oct 07, 2021	46.09	47.07	46.09	46.45	1,662,856	+0.65(+1.43%)
Oct 06, 2021	45.06	46.16	44.91	45.80	1,892,068	+0.45(+0.99%)
Oct 05, 2021	45.33	45.73	44.79	45.35	1,687,238	+0.27(+0.61%)
Oct 04, 2021	44.77	45.71	44.57	45.07	1,749,000	+0.12(+0.26%)
Oct 01, 2021	45.14	45.37	44.42	44.96	2,602,890	+0.20(+0.46%)
Sep 30, 2021	46.88	46.93	44.74	44.75	2,204,469	-1.95(-4.17%)
Sep 29, 2021	46.18	47.07	46.18	46.70	1,619,712	+0.71(+1.55%)
Sep 28, 2021	46.62	47.20	45.68	45.99	2,365,984	-1.12(-2.38%)
Sep 27, 2021	46.05	47.25	45.68	47.11	3,338,037	+0.83(+1.79%)
Sep 24, 2021	46.06	46.55	45.59	46.28	2,302,052	+0.13(+0.27%)
Sep 23, 2021	46.88	47.20	46.11	46.16	2,636,245	-0.51(-1.09%)
Sep 22, 2021	46.40	47.38	46.11	46.66	2,664,583	+0.76(+1.66%)
Sep 21, 2021	46.11	46.47	45.41	45.90	2,009,916	-0.26(-0.57%)
Sep 20, 2021	46.34	47.08	45.57	46.17	3,072,386	-1.24(-2.61%)
Sep 17, 2021	46.57	47.67	46.57	47.40	4,843,680	+0.55(+1.16%)
Sep 16, 2021	46.10	47.60	46.10	46.86	2,552,343	+0.62(+1.35%)
Sep 15, 2021	45.64	46.28	45.33	46.24	4,364,886	+0.39(+0.85%)
Sep 14, 2021	47.25	47.50	45.60	45.85	2,847,640	-1.07(-2.28%)
Sep 13, 2021	47.05	47.12	46.08	46.92	3,335,111	+0.34(+0.73%)
Sep 10, 2021	47.49	47.68	46.50	46.58	2,530,745	-0.53(-1.13%)
Sep 09, 2021	48.00	48.16	47.06	47.11	4,784,304	-1.02(-2.12%)
Sep 08, 2021	48.39	49.40	48.11	48.13	5,820,472	-3.10(-6.05%)
Sep 07, 2021	51.57	52.05	51.09	51.23	2,188,277	-0.65(-1.25%)
Sep 03, 2021	52.48	52.77	51.32	51.88	2,219,448	-0.79(-1.49%)
Sep 02, 2021	53.32	53.52	52.50	52.67	1,477,456	-0.48(-0.90%)
Sep 01, 2021	52.52	53.18	52.18	53.15	2,076,707	+0.81(+1.54%)
Aug 31, 2021	52.82	52.88	51.82	52.34	3,901,064	-0.29(-0.55%)
Aug 30, 2021	53.55	53.55	52.62	52.63	1,473,325	-0.70(-1.31%)
Aug 27, 2021	52.51	53.78	52.31	53.33	2,082,499	+1.03(+1.97%)
Aug 26, 2021	52.70	52.83	51.79	52.30	1,912,538	-0.39(-0.74%)
Aug 25, 2021	52.13	53.12	52.05	52.69	1,539,666	+0.61(+1.18%)
Aug 24, 2021	51.33	52.88	51.13	52.08	1,588,836	+1.12(+2.19%)
Aug 23, 2021	51.29	51.29	49.94	50.96	1,757,641	-0.26(-0.51%)
Aug 20, 2021	50.17	51.52	50.08	51.22	1,713,330	+0.94(+1.87%)
Aug 19, 2021	50.18	50.87	49.92	50.28	1,761,307	-0.59(-1.17%)
Aug 18, 2021	50.55	51.88	50.11	50.87	2,009,730	-0.10(-0.19%)
Aug 17, 2021	52.39	52.74	50.59	50.97	1,970,296	-2.11(-3.97%)
Aug 16, 2021	52.60	53.60	52.22	53.08	1,458,402	+0.27(+0.52%)
Aug 13, 2021	53.03	53.32	52.39	52.81	1,248,484	-0.12(-0.22%)
Aug 12, 2021	53.89	54.26	52.73	52.92	2,017,089	-0.88(-1.64%)
Aug 11, 2021	51.80	53.98	51.45	53.81	2,319,701	+1.88(+3.61%)
Aug 10, 2021	50.99	52.61	50.84	51.93	1,990,024	+0.85(+1.65%)
Aug 09, 2021	51.22	51.81	50.93	51.09	1,309,556	-0.37(-0.72%)
Aug 06, 2021	52.18	52.52	51.23	51.45	1,805,055	-0.52(-1.01%)
Aug 05, 2021	51.90	52.59	51.62	51.98	1,882,602	+0.19(+0.38%)
Aug 04, 2021	53.31	53.97	51.81	51.79	2,334,743	-2.02(-3.76%)
Aug 03, 2021	53.49	53.84	52.84	53.81	1,700,670	+0.40(+0.75%)
Aug 02, 2021	53.71	54.03	53.24	53.41	2,732,848	+0.09(+0.16%)
Jul 30, 2021	52.96	54.12	52.96	53.32	2,292,501	-0.18(-0.35%)
Jul 29, 2021	51.76	54.02	51.63	53.51	2,920,228	+2.36(+4.62%)
Jul 28, 2021	52.06	52.54	50.98	51.14	1,991,785	-0.74(-1.42%)
Jul 27, 2021	50.52	51.98	50.08	51.88	3,772,369	+0.03(+0.06%)
Jul 26, 2021	52.65	53.25	51.66	51.85	2,684,124	-0.69(-1.31%)
Jul 23, 2021	51.32	52.83	51.30	52.54	2,195,135	+1.54(+3.01%)
Jul 22, 2021	50.82	51.19	49.95	51.01	2,246,887	-0.35(-0.68%)
Jul 21, 2021	50.95	51.75	50.80	51.36	2,021,653	+0.62(+1.23%)
Jul 20, 2021	49.49	50.90	49.32	50.74	1,900,539	+1.25(+2.53%)
Jul 19, 2021	48.78	49.91	48.60	49.48	2,488,910	-0.08(-0.16%)
Jul 16, 2021	50.14	51.07	49.45	49.56	2,187,358	-0.53(-1.07%)
Jul 15, 2021	49.95	50.61	49.53	50.09	1,957,809	-0.19(-0.39%)
Jul 14, 2021	50.65	51.00	50.12	50.29	1,616,210	+0.08(+0.15%)
Jul 13, 2021	51.36	51.38	49.88	50.21	2,353,610	-1.45(-2.80%)
Jul 12, 2021	51.37	51.85	51.06	51.66	1,754,916	-0.07(-0.13%)
Jul 09, 2021	51.74	52.36	51.32	51.73	1,936,643	+0.51(+0.99%)
Jul 08, 2021	52.13	52.60	50.98	51.22	3,491,852	-2.33(-4.35%)
Jul 07, 2021	52.70	54.13	52.54	53.55	3,270,261	+1.16(+2.21%)
Jul 06, 2021	53.47	53.62	51.66	52.40	2,715,302	-1.28(-2.39%)
Jul 02, 2021	54.53	54.55	53.41	53.68	2,080,264	-0.56(-1.04%)
Jul 01, 2021	53.06	54.61	52.91	54.24	3,209,653	+1.21(+2.29%)
Jun 30, 2021	52.57	53.62	52.57	53.03	4,604,027	-0.94(-1.75%)
Jun 29, 2021	52.97	54.55	52.97	53.97	4,722,871	+1.04(+1.96%)
Jun 28, 2021	52.45	53.13	51.89	52.93	3,122,906	+0.84(+1.60%)
Jun 25, 2021	51.96	52.45	51.65	52.10	4,072,281	+0.18(+0.36%)
Jun 24, 2021	51.98	52.34	51.23	51.91	3,438,999	-0.07(-0.13%)
Jun 23, 2021	52.98	53.01	51.68	51.98	1,806,624	-0.87(-1.65%)
Jun 22, 2021	52.79	53.05	52.23	52.85	2,889,609	+0.18(+0.35%)
Jun 21, 2021	52.44	52.95	52.04	52.67	2,135,658	+0.52(+0.99%)
Jun 18, 2021	51.49	53.12	51.49	52.15	5,394,683	-0.05(-0.09%)
Jun 17, 2021	51.54	52.87	51.35	52.20	3,361,397	+0.58(+1.13%)
Jun 16, 2021	52.55	52.75	51.57	51.62	2,607,470	-1.06(-2.01%)
Jun 15, 2021	52.29	52.95	51.87	52.68	2,046,476	+0.66(+1.27%)
Jun 14, 2021	52.62	53.22	51.59	52.02	3,360,630	-0.79(-1.49%)
Jun 11, 2021	52.73	53.38	52.53	52.81	2,684,466	+0.34(+0.65%)
Jun 10, 2021	53.94	54.20	52.14	52.47	4,378,708	-1.66(-3.07%)
Jun 09, 2021	55.83	55.87	53.90	54.13	3,018,012	-1.09(-1.97%)
Jun 08, 2021	55.22	55.48	54.83	55.21	2,002,164	+0.24(+0.44%)
Jun 07, 2021	55.25	55.41	54.46	54.97	2,070,031	-0.23(-0.42%)
Jun 04, 2021	55.00	55.26	54.05	55.20	2,125,308	+0.62(+1.14%)
Jun 03, 2021	55.04	55.44	53.91	54.58	2,063,424	-1.02(-1.83%)
Jun 02, 2021	56.38	56.81	55.06	55.60	3,282,278	-0.78(-1.38%)
Jun 01, 2021	56.76	57.03	55.87	56.38	2,602,239	+0.36(+0.64%)
May 28, 2021	56.79	56.84	55.64	56.02	2,648,016	-0.09(-0.16%)
May 27, 2021	56.22	56.54	55.63	56.10	4,843,707	+0.25(+0.45%)
May 26, 2021	55.04	56.47	54.88	55.85	2,881,847	+1.06(+1.93%)
May 25, 2021	54.64	55.65	54.64	54.80	2,251,621	+0.49(+0.91%)
May 24, 2021	54.50	54.74	54.22	54.30	1,832,515	+0.24(+0.45%)
May 21, 2021	54.73	55.41	54.03	54.06	2,484,703	-0.28(-0.52%)
May 20, 2021	53.84	54.73	53.66	54.34	1,543,731	+0.47(+0.86%)
May 19, 2021	53.44	54.52	52.61	53.88	3,239,295	-0.53(-0.98%)
May 18, 2021	56.33	56.47	54.31	54.41	2,440,667	-1.80(-3.21%)
May 17, 2021	56.42	56.63	54.87	56.21	2,210,447	-0.46(-0.80%)
May 14, 2021	56.67	57.50	56.32	56.67	2,031,721	+0.39(+0.69%)
May 13, 2021	54.05	56.69	53.96	56.28	4,424,961	+2.57(+4.78%)
May 12, 2021	57.27	57.48	53.47	53.71	4,867,169	-4.00(-6.94%)
May 11, 2021	59.57	60.08	57.34	57.71	3,610,347	-2.72(-4.51%)
May 10, 2021	60.02	61.94	59.73	60.44	3,103,828	+0.60(+1.00%)
May 07, 2021	58.86	60.11	58.01	59.84	2,811,423	+1.09(+1.85%)
May 06, 2021	59.56	59.72	58.19	58.75	2,803,441	-0.49(-0.83%)
May 05, 2021	59.46	59.67	58.50	59.25	3,323,655	+0.21(+0.36%)
May 04, 2021	58.21	59.32	57.84	59.03	2,895,456	+0.55(+0.94%)

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.