Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.92	55.33	54.03	54.67	3,121,832	-1.11(-1.99%)
May 27, 2022	55.69	56.11	55.32	55.78	1,493,932	+0.70(+1.28%)
May 26, 2022	54.16	55.32	53.93	55.07	1,594,731	+1.58(+2.96%)
May 25, 2022	52.23	53.74	52.02	53.49	2,048,560	+1.15(+2.20%)
May 24, 2022	52.44	52.80	51.24	52.34	1,943,344	-0.21(-0.40%)
May 23, 2022	52.66	53.20	52.04	52.55	2,216,187	+0.46(+0.88%)
May 20, 2022	52.23	52.78	50.84	52.09	2,099,216	+0.30(+0.57%)
May 19, 2022	51.80	52.91	51.69	51.79	2,758,817	-0.33(-0.63%)
May 18, 2022	52.90	53.09	51.93	52.12	3,339,827	-1.81(-3.36%)
May 17, 2022	53.81	54.31	53.01	53.93	2,006,965	+0.87(+1.65%)
May 16, 2022	52.76	53.53	51.41	53.06	2,317,444	-0.07(-0.13%)
May 13, 2022	52.63	53.67	52.59	53.13	2,197,032	+0.78(+1.48%)
May 12, 2022	50.08	52.36	50.08	52.35	3,288,207	+2.11(+4.20%)
May 11, 2022	50.91	51.55	49.87	50.24	2,641,676	-0.79(-1.54%)
May 10, 2022	52.90	53.25	50.82	51.03	3,544,922	-0.56(-1.08%)
May 09, 2022	50.36	52.10	50.31	51.58	2,016,717	+0.67(+1.32%)
May 06, 2022	51.48	51.77	50.08	50.91	1,940,321	-0.94(-1.81%)
May 05, 2022	52.92	53.11	51.22	51.85	2,276,681	-1.70(-3.17%)
May 04, 2022	51.82	53.73	51.51	53.55	2,070,014	+1.84(+3.56%)
May 03, 2022	50.77	51.87	50.65	51.71	2,562,320	+0.93(+1.83%)
May 02, 2022	50.78	51.34	49.53	50.78	2,831,698	+0.22(+0.44%)
Apr 29, 2022	52.54	53.24	50.35	50.56	3,046,580	-2.27(-4.30%)
Apr 28, 2022	53.16	53.27	51.52	52.83	3,567,774	+0.15(+0.29%)
Apr 27, 2022	52.01	53.88	51.37	52.68	6,031,391	+2.08(+4.12%)
Apr 26, 2022	49.68	51.80	49.65	50.59	4,458,726	+0.49(+0.98%)
Apr 25, 2022	48.68	50.25	47.95	50.11	2,635,871	+1.24(+2.53%)
Apr 22, 2022	49.88	49.88	48.82	48.87	1,927,695	-1.18(-2.36%)
Apr 21, 2022	50.54	51.10	49.80	50.05	1,814,490	+0.29(+0.58%)
Apr 20, 2022	49.39	50.11	49.27	49.76	2,023,224	+0.81(+1.65%)
Apr 19, 2022	47.40	49.14	47.11	48.95	1,834,353	+1.78(+3.76%)
Apr 18, 2022	47.27	47.88	46.80	47.18	1,314,636	-0.21(-0.45%)
Apr 14, 2022	48.55	48.79	47.36	47.39	1,764,968	-1.02(-2.10%)
Apr 13, 2022	47.81	48.49	47.64	48.41	1,629,868	+0.75(+1.57%)
Apr 12, 2022	48.51	49.30	47.45	47.66	1,971,424	-0.45(-0.94%)
Apr 11, 2022	47.50	48.84	47.39	48.11	2,327,045	-0.51(-1.05%)
Apr 08, 2022	48.60	49.47	48.16	48.62	2,051,665	+0.01(+0.02%)
Apr 07, 2022	48.39	48.90	48.09	48.61	2,999,267	-0.10(-0.20%)
Apr 06, 2022	48.09	48.87	47.76	48.70	2,460,175	-0.02(-0.04%)
Apr 05, 2022	49.05	49.37	48.46	48.72	2,080,011	-1.13(-2.27%)
Apr 04, 2022	49.55	50.08	49.23	49.86	1,474,236	+0.39(+0.80%)
Apr 01, 2022	49.45	49.61	48.43	49.46	2,925,030	+0.53(+1.08%)
Mar 31, 2022	51.02	51.18	48.93	48.93	2,633,808	-2.25(-4.40%)
Mar 30, 2022	52.41	52.68	51.04	51.19	1,861,144	-1.49(-2.82%)
Mar 29, 2022	51.46	53.05	51.39	52.68	2,455,385	+1.91(+3.76%)
Mar 28, 2022	50.19	50.81	50.07	50.77	1,864,200	+0.59(+1.17%)
Mar 25, 2022	51.06	51.35	49.72	50.18	3,659,722	-0.59(-1.17%)
Mar 24, 2022	51.27	51.31	50.50	50.78	2,835,064	-0.42(-0.82%)
Mar 23, 2022	52.60	52.60	51.16	51.20	1,889,699	-1.77(-3.33%)
Mar 22, 2022	53.73	54.07	52.27	52.96	2,784,071	-0.65(-1.22%)
Mar 21, 2022	54.42	54.67	53.06	53.62	2,370,990	-1.46(-2.65%)
Mar 18, 2022	54.44	55.48	53.93	55.08	5,542,613	+0.45(+0.83%)
Mar 17, 2022	53.40	54.68	53.27	54.62	2,075,955	+0.78(+1.44%)
Mar 16, 2022	53.87	55.11	52.66	53.85	3,140,746	+0.45(+0.84%)
Mar 15, 2022	52.34	53.55	52.16	53.40	2,960,273	+1.48(+2.85%)
Mar 14, 2022	52.35	52.74	51.68	51.92	2,018,600	+0.36(+0.71%)
Mar 11, 2022	52.03	52.64	51.52	51.55	2,544,636	-0.12(-0.22%)
Mar 10, 2022	51.22	51.69		51.67	4,353,350	-0.25(-0.48%)
Mar 09, 2022	51.14	52.96	51.14	51.92	3,222,112	+1.56(+3.11%)
Mar 08, 2022	50.10	51.54	49.50	50.35	2,548,205	+0.53(+1.06%)
Mar 07, 2022	52.70	52.70	49.79	49.83	1,991,694	-2.78(-5.29%)
Mar 04, 2022	52.94	53.26	51.99	52.61	2,055,895	-0.87(-1.63%)
Mar 03, 2022	54.34	54.59	53.29	53.48	1,990,126	-0.45(-0.84%)
Mar 02, 2022	52.39	54.20	52.35	53.93	2,781,014	+1.56(+2.99%)
Mar 01, 2022	53.67	54.31	51.93	52.37	3,217,242	-1.40(-2.61%)
Feb 28, 2022	53.60	53.86	53.13	53.77	3,062,620	-0.57(-1.04%)
Feb 25, 2022	53.14	54.38	53.12	54.34	1,849,060	+1.23(+2.31%)
Feb 24, 2022	51.77	53.17	51.43	53.11	2,186,616	+0.53(+1.00%)
Feb 23, 2022	53.65	53.65	52.47	52.58	2,347,906	-0.79(-1.48%)
Feb 22, 2022	54.87	55.12	52.92	53.37	2,414,502	-1.58(-2.87%)
Feb 18, 2022				54.95	0	-0.18(-0.33%)
Feb 17, 2022	55.68	56.11	55.08	55.13	1,753,047	-0.89(-1.58%)
Feb 16, 2022	55.40	56.18	55.03	56.02	2,269,144	+0.62(+1.12%)
Feb 15, 2022	55.43	55.76	55.12	55.40	2,587,891	+0.74(+1.36%)
Feb 14, 2022	54.91	55.23	54.14	54.65	2,001,198	-0.46(-0.83%)
Feb 11, 2022	55.73	56.03	54.89	55.11	2,540,616	-0.52(-0.93%)
Feb 10, 2022	56.76	57.41	55.35	55.63	2,815,168	-2.20(-3.80%)
Feb 09, 2022	57.49	58.33	57.22	57.82	2,893,866	+1.36(+2.40%)
Feb 08, 2022	56.57	57.31	55.33	56.47	4,216,845	-1.12(-1.94%)
Feb 07, 2022	58.71	58.83	57.28	57.58	5,148,948	-1.09(-1.85%)
Feb 04, 2022	59.52	59.65	58.07	58.67	2,333,869	-1.12(-1.87%)
Feb 03, 2022	60.21	60.64		59.79	1,680,553	-0.96(-1.59%)
Feb 02, 2022	60.48	61.02	60.04	60.75	2,116,918	+0.27(+0.44%)
Feb 01, 2022	60.77	61.00	59.38	60.49	1,370,566	+0.03(+0.05%)
Jan 31, 2022	59.86	60.72		60.46	2,946,883	+0.70(+1.17%)
Jan 28, 2022	58.80	59.79	57.96	59.76	2,510,525	+0.99(+1.69%)
Jan 27, 2022	60.07	60.69	58.48	58.77	2,386,026	-0.74(-1.25%)
Jan 26, 2022	61.27	61.64	59.27	59.51	2,472,206	-1.05(-1.73%)
Jan 25, 2022	60.97	61.14	59.83	60.56	1,881,342	-1.49(-2.40%)
Jan 24, 2022	60.30	62.15	59.82	62.05	2,852,890	+0.71(+1.15%)
Jan 21, 2022	61.99	62.60	61.11	61.34	2,492,470	-0.84(-1.35%)
Jan 20, 2022	63.32	63.96	62.10	62.18	2,408,460	-0.43(-0.69%)
Jan 19, 2022	63.20	64.02	62.48	62.61	4,405,134	-0.30(-0.47%)
Jan 18, 2022	63.82	64.55	62.38	62.91	2,802,176	-1.32(-2.05%)
Jan 14, 2022				64.23	0	-0.82(-1.26%)
Jan 13, 2022	65.36	66.23	64.83	65.05	2,005,322	-0.17(-0.26%)
Jan 12, 2022	64.86	65.56	64.74	65.22	2,287,881	+0.80(+1.24%)
Jan 11, 2022	63.98	64.44	63.13	64.42	1,753,693	+0.83(+1.31%)
Jan 10, 2022	63.29	63.87	62.79	63.59	2,359,556	-0.44(-0.69%)
Jan 07, 2022	65.47	65.48	63.82	64.03	2,037,266	-1.51(-2.30%)
Jan 06, 2022	65.32	66.15	64.86	65.54	2,499,741	+0.32(+0.48%)
Jan 05, 2022	66.64	67.01	64.04	65.22	4,177,484	-1.80(-2.69%)
Jan 04, 2022	66.65	67.83	66.38	67.02	1,931,560	+0.75(+1.14%)
Jan 03, 2022	67.01	67.01	65.21	66.27	2,962,120	-0.76(-1.14%)
Dec 31, 2021	66.52	67.35	66.22	67.03	878,145	+0.52(+0.77%)
Dec 30, 2021	67.22	67.61	66.39	66.52	1,091,093	-0.53(-0.78%)
Dec 29, 2021	66.35	67.19	66.35	67.04	739,146	+0.63(+0.95%)
Dec 28, 2021	66.00	66.53	66.00	66.41	662,246	+0.33(+0.51%)
Dec 27, 2021	65.22	66.08	64.99	66.08	928,540	+1.16(+1.79%)
Dec 23, 2021	64.65	65.50	64.65	64.91	880,511	+0.52(+0.82%)
Dec 22, 2021	63.34	64.60	63.16	64.39	1,690,911	+1.02(+1.61%)
Dec 21, 2021	62.27	63.50	62.04	63.37	1,789,534	+1.57(+2.53%)
Dec 20, 2021	62.94	62.95	61.39	61.80	2,094,443	-1.65(-2.60%)
Dec 17, 2021	65.22	65.59	63.38	63.45	6,869,514	-2.18(-3.32%)
Dec 16, 2021	66.07	66.46	65.18	65.63	2,475,314	-0.53(-0.79%)
Dec 15, 2021	65.87	66.19	64.93	66.16	2,076,008	+1.11(+1.70%)
Dec 14, 2021	64.94	65.29	64.45	65.05	1,626,515	-0.14(-0.22%)
Dec 13, 2021	65.29	65.54	64.55	65.19	2,435,540	-0.40(-0.61%)
Dec 10, 2021	65.58	65.99	65.11	65.59	1,358,161	+0.26(+0.39%)
Dec 09, 2021	65.68	65.96	64.87	65.33	1,082,455	-0.39(-0.60%)
Dec 08, 2021	65.77	65.96	65.32	65.73	1,185,096	+0.24(+0.36%)
Dec 07, 2021	65.93	66.31	65.38	65.49	1,524,058	+0.11(+0.16%)
Dec 06, 2021	66.28	66.51	65.26	65.38	1,312,334	-0.26(-0.39%)
Dec 03, 2021	64.78	66.02	64.74	65.64	2,907,372	+1.16(+1.81%)
Dec 02, 2021	63.02	64.82	63.02	64.48	1,771,641	+1.79(+2.85%)
Dec 01, 2021	63.78	64.48	62.66	62.69	1,469,023	-0.22(-0.35%)
Nov 30, 2021	63.83	64.26	62.71	62.91	3,321,642	-1.37(-2.14%)
Nov 29, 2021	64.59	64.59	63.64	64.28	1,346,297	+0.25(+0.39%)
Nov 26, 2021	64.49	64.79	63.61	64.04	896,810	-1.24(-1.90%)
Nov 24, 2021	65.04	65.52	64.77	65.28	1,064,302	+0.15(+0.23%)
Nov 23, 2021	65.09	65.51	64.63	65.12	1,311,265	-0.06(-0.09%)
Nov 22, 2021	64.91	65.90	64.77	65.18	1,727,907	+0.65(+1.01%)
Nov 19, 2021	64.87	65.32	64.49	64.53	1,416,954	-0.14(-0.22%)
Nov 18, 2021	65.15	64.67	64.35	64.68	1,341,406	-0.32(-0.50%)
Nov 17, 2021	65.45	65.50	64.62	65.00	1,641,985	-0.37(-0.57%)
Nov 16, 2021	64.40	65.76	64.19	65.37	2,803,148	+1.18(+1.84%)
Nov 15, 2021	63.48	64.73	63.15	64.19	1,655,029	+0.51(+0.79%)
Nov 12, 2021	61.93	63.97	61.66	63.68	2,008,693	+2.03(+3.30%)
Nov 11, 2021	61.54	61.88	61.37	61.65	730,935	+0.13(+0.22%)
Nov 10, 2021	62.33			61.52	1,409,641	-1.00(-1.60%)
Nov 09, 2021	61.16	62.52	60.93	62.51	1,236,972	+1.59(+2.61%)
Nov 08, 2021	61.71	61.83	60.50	60.93	2,230,422	-0.11(-0.19%)
Nov 05, 2021	61.80	62.30	60.93	61.04	1,809,695	-0.48(-0.77%)
Nov 04, 2021	61.10	61.98	61.03	61.52	1,349,332	+0.49(+0.79%)
Nov 03, 2021	60.91	61.43	60.61	61.03	1,454,735	+0.07(+0.11%)
Nov 02, 2021	61.90	62.04	60.85	60.96	1,803,731	-0.52(-0.85%)
Nov 01, 2021	62.49	62.07	61.26	61.49	1,460,011	-0.87(-1.39%)
Oct 29, 2021	61.90	62.91	61.84	62.35	2,378,463	+0.05(+0.08%)
Oct 28, 2021	61.46	62.52	61.36	62.30	2,168,526	+1.18(+1.93%)
Oct 27, 2021	59.69	62.88	59.69	61.13	4,250,333	+3.02(+5.21%)
Oct 26, 2021	58.65	58.84		58.10	3,459,016	-0.41(-0.70%)
Oct 25, 2021	57.87	59.04	57.55	58.51	2,011,171	+0.48(+0.82%)
Oct 22, 2021	58.39	59.00	58.01	58.03	2,377,642	-0.12(-0.21%)
Oct 21, 2021	57.65	58.29	57.41	58.16	1,549,193	+0.51(+0.89%)
Oct 20, 2021	57.10	58.06	57.10	57.64	1,333,965	+0.71(+1.25%)
Oct 19, 2021	57.48	57.70	56.86	56.93	1,420,342	-0.24(-0.42%)
Oct 18, 2021	56.06	57.38	55.88	57.17	1,969,688	+0.79(+1.40%)
Oct 15, 2021	56.08	56.55	55.61	56.38	1,663,681	+0.68(+1.21%)
Oct 14, 2021	54.43	55.72	54.31	55.70	1,478,487	+1.66(+3.08%)
Oct 13, 2021	54.09	54.28	53.62	54.04	1,268,527	+0.15(+0.28%)
Oct 12, 2021	54.18	54.63	53.73	53.89	1,180,328	-0.10(-0.18%)
Oct 11, 2021	54.07	54.37	53.82	53.98	1,211,204	-0.11(-0.21%)
Oct 08, 2021	54.40	54.45	53.69	54.10	1,583,092	-0.24(-0.44%)
Oct 07, 2021	53.72	55.01	53.72	54.33	1,810,125	+0.93(+1.75%)
Oct 06, 2021	52.79	53.62	52.61	53.40	1,861,240	+0.26(+0.48%)
Oct 05, 2021	53.18	53.52	52.75	53.14	2,006,649	-0.11(-0.21%)
Oct 04, 2021	52.91	54.20	52.85	53.26	2,739,932	+0.10(+0.20%)
Oct 01, 2021	53.16	53.42	52.69	53.15	3,132,297	+0.31(+0.59%)
Sep 30, 2021	53.07	53.72	52.36	52.84	6,388,298	-0.13(-0.25%)
Sep 29, 2021	52.35	53.64	52.13	52.97	2,230,709	+0.61(+1.16%)
Sep 28, 2021	53.11	53.45	52.04	52.36	1,683,496	-1.01(-1.89%)
Sep 27, 2021	53.16	53.91	53.09	53.37	1,488,581	+0.03(+0.05%)
Sep 24, 2021	53.77	54.03	53.31	53.34	1,360,418	-0.56(-1.04%)
Sep 23, 2021	53.75	54.47	53.71	53.91	1,936,949	+0.15(+0.28%)
Sep 22, 2021	53.75	54.32	53.69	53.75	1,497,498	+0.28(+0.52%)
Sep 21, 2021	54.11	54.27	53.35	53.48	2,045,808	-0.56(-1.04%)
Sep 20, 2021	53.91	54.17	53.35	54.04	2,283,414	-0.40(-0.73%)
Sep 17, 2021	54.77	55.06	54.25	54.44	4,339,848	-0.87(-1.57%)
Sep 16, 2021	55.53	55.95	55.28	55.30	2,068,818	-0.31(-0.56%)
Sep 15, 2021	56.00	56.39	55.58	55.62	1,860,196	-0.47(-0.83%)
Sep 14, 2021	56.78	56.91	56.05	56.08	2,105,720	-0.86(-1.50%)
Sep 13, 2021	57.28	57.74	56.78	56.94	2,022,899	+0.30(+0.54%)
Sep 10, 2021	56.73	57.09	56.44	56.64	2,018,886	+0.10(+0.17%)
Sep 09, 2021	55.62	57.42	55.57	56.54	3,207,095	+1.20(+2.17%)
Sep 08, 2021	55.83	56.01	55.11	55.34	2,844,759	-0.79(-1.41%)
Sep 07, 2021	57.52	57.69	56.12	56.13	2,028,925	-2.07(-3.56%)
Sep 03, 2021	58.44	58.58	57.84	58.20	1,166,982	-0.55(-0.94%)
Sep 02, 2021	58.50	58.77	58.24	58.76	930,792	+0.51(+0.88%)
Sep 01, 2021	57.72	58.42	57.22	58.24	1,588,487	+0.49(+0.84%)
Aug 31, 2021	58.97	59.07	57.56	57.76	2,546,696	-1.13(-1.92%)
Aug 30, 2021	59.00	59.26	58.88	58.89	1,245,186	-0.08(-0.13%)
Aug 27, 2021	59.00	59.36	58.83	58.97	976,376	+0.27(+0.45%)
Aug 26, 2021	58.87	58.96	58.37	58.70	1,132,179	-0.20(-0.34%)
Aug 25, 2021	58.27	59.03	58.19	58.90	1,626,113	+0.68(+1.18%)
Aug 24, 2021	57.97	58.47	57.81	58.21	999,913	+0.32(+0.56%)
Aug 23, 2021	57.98	58.04	57.20	57.89	1,327,052	+0.12(+0.21%)
Aug 20, 2021	57.24	57.91	57.05	57.77	1,430,403	+0.70(+1.23%)
Aug 19, 2021	56.47	57.34	56.25	57.06	1,389,969	+0.08(+0.13%)
Aug 18, 2021	58.03	58.55	56.94	56.99	2,435,465	-1.34(-2.30%)
Aug 17, 2021	59.21	59.46	57.91	58.33	2,046,654	-1.53(-2.56%)
Aug 16, 2021	59.43	60.07	59.18	59.86	1,230,604	+0.31(+0.53%)
Aug 13, 2021	59.32	59.88	59.27	59.55	2,239,081	+0.38(+0.64%)
Aug 12, 2021	58.76	59.24	58.48	59.17	1,871,180	+0.46(+0.79%)
Aug 11, 2021	57.27	58.70	57.12	58.70	2,629,567	+1.86(+3.27%)
Aug 10, 2021	56.18	56.96	56.07	56.85	2,394,451	+0.77(+1.37%)
Aug 09, 2021	57.01	57.03	56.03	56.08	1,489,348	-1.18(-2.07%)
Aug 06, 2021	57.56	57.97	57.15	57.26	1,744,464	-0.06(-0.10%)
Aug 05, 2021	57.16	57.51	56.99	57.32	1,397,834	+0.51(+0.90%)
Aug 04, 2021	56.87	57.27	56.51	56.81	1,575,765	-0.36(-0.63%)
Aug 03, 2021	56.33	57.52	56.16	57.17	2,523,939	+0.94(+1.67%)
Aug 02, 2021	56.67	57.18	56.19	56.23	1,927,792	-0.35(-0.62%)
Jul 30, 2021	55.62	56.85	55.32	56.58	3,320,712	+1.00(+1.79%)
Jul 29, 2021	57.21	57.35	55.05	55.59	3,539,478	-0.94(-1.66%)
Jul 28, 2021	56.57	56.90	56.01	56.52	2,275,864	-0.06(-0.10%)
Jul 27, 2021	55.83	56.63	55.32	56.58	1,959,912	+0.37(+0.66%)
Jul 26, 2021	56.63	56.74	55.98	56.21	1,600,526	-0.44(-0.77%)
Jul 23, 2021	56.18	56.74	56.05	56.65	1,233,179	+0.79(+1.41%)
Jul 22, 2021	56.47	56.47	55.80	55.86	1,561,184	-0.52(-0.92%)
Jul 21, 2021	56.18	56.78	56.14	56.38	1,342,001	+0.35(+0.63%)
Jul 20, 2021	56.27	56.36	55.56	56.03	2,444,858	+0.05(+0.08%)
Jul 19, 2021	55.25	56.17	55.11	55.98	2,788,889	-0.06(-0.10%)
Jul 16, 2021	55.80	56.64	55.66	56.04	1,844,917	+0.53(+0.96%)
Jul 15, 2021	54.87	55.80	54.80	55.51	1,904,172	+0.12(+0.22%)
Jul 14, 2021	55.23	55.60	54.77	55.39	2,002,747	+0.09(+0.15%)
Jul 13, 2021	55.64	55.68	55.15	55.30	1,759,718	-0.28(-0.51%)
Jul 12, 2021	55.31	55.77	54.97	55.59	1,761,827	+0.20(+0.36%)
Jul 09, 2021	55.08	55.47	54.84	55.39	1,755,506	+0.89(+1.63%)
Jul 08, 2021	54.74	54.86	53.95	54.50	2,498,919	-0.90(-1.62%)
Jul 07, 2021	53.58	55.58	53.37	55.40	3,263,682	+0.48(+0.88%)
Jul 06, 2021	55.73	55.84	54.56	54.91	2,239,989	-0.74(-1.33%)
Jul 02, 2021	55.71	56.15	55.56	55.65	1,528,601	-0.09(-0.15%)
Jul 01, 2021	55.90	56.25	55.34	55.74	2,138,816	-0.09(-0.15%)
Jun 30, 2021	56.12	56.12	55.36	55.82	2,691,634	+0.73(+1.32%)
Jun 29, 2021	55.28	55.80	55.02	55.09	1,855,322	+0.03(+0.05%)
Jun 28, 2021	54.99	55.24	54.62	55.07	1,871,519	+0.12(+0.22%)
Jun 25, 2021	54.71	55.51	54.71	54.94	2,633,503	+0.36(+0.66%)
Jun 24, 2021	54.95	54.96	54.22	54.58	2,676,684	-0.14(-0.26%)
Jun 23, 2021	55.12	55.38	54.53	54.72	2,057,186	-0.66(-1.20%)
Jun 22, 2021	55.82	56.07	55.36	55.39	1,925,716	-0.12(-0.22%)
Jun 21, 2021	55.07	56.05	55.04	55.51	1,962,940	+0.68(+1.24%)
Jun 18, 2021	55.06	56.05	54.68	54.83	6,105,653	-1.19(-2.13%)
Jun 17, 2021	55.89	56.39	54.96	56.02	3,735,540	+0.20(+0.36%)
Jun 16, 2021	56.38	56.69	55.44	55.82	4,138,040	-0.51(-0.91%)
Jun 15, 2021	55.99	56.61	55.70	56.34	3,317,746	+0.57(+1.02%)
Jun 14, 2021	55.69	55.98	55.09	55.77	4,086,084	+0.09(+0.17%)
Jun 11, 2021	55.36	55.93	55.28	55.67	2,472,981	+0.28(+0.51%)
Jun 10, 2021	56.10	56.16	55.36	55.39	2,486,665	+0.04(+0.07%)
Jun 09, 2021	55.64	55.92	54.79	55.35	2,388,706	-0.73(-1.30%)
Jun 08, 2021	56.37	56.47	55.76	56.08	1,663,521	-0.06(-0.10%)
Jun 07, 2021	56.63	56.79	55.61	56.14	1,587,922	-0.51(-0.90%)
Jun 04, 2021	56.19	56.71	55.71	56.65	1,796,403	+0.65(+1.17%)
Jun 03, 2021	56.16	56.52	55.66	55.99	1,887,555	-0.28(-0.51%)
Jun 02, 2021	57.49	57.66	56.13	56.28	2,142,936	-1.17(-2.03%)

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.

Masco Corp (NY: MAS )

Historical Prices

Free News Feed