Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.50	24.01	22.53	22.57	571,797	-1.07(-4.53%)
Apr 28, 2022	23.56	24.14	22.89	23.64	1,100,345	+0.53(+2.29%)
Apr 27, 2022	23.21	23.95	22.87	23.11	710,859	-0.65(-2.74%)
Apr 26, 2022	24.13	24.35	23.12	23.76	827,187	-0.77(-3.14%)
Apr 25, 2022	22.67	24.79	22.59	24.53	892,375	+1.67(+7.31%)
Apr 22, 2022	23.34	24.33	22.80	22.86	753,220	-0.67(-2.85%)
Apr 21, 2022	25.54	26.21	23.21	23.53	968,028	-1.58(-6.29%)
Apr 20, 2022	26.00	26.78	25.05	25.11	855,256	-0.68(-2.64%)
Apr 19, 2022	23.63	25.99	23.61	25.79	823,037	+1.96(+8.22%)
Apr 18, 2022	24.55	24.55	22.85	23.83	920,293	-0.60(-2.46%)
Apr 14, 2022	24.86	25.19	24.25	24.43	825,096	-0.36(-1.45%)
Apr 13, 2022	24.86	24.98	24.05	24.79	474,889	-0.03(-0.12%)
Apr 12, 2022	25.43	25.95	24.65	24.82	715,999	+0.10(+0.40%)
Apr 11, 2022	24.30	25.14	23.55	24.72	843,199	+0.06(+0.24%)
Apr 08, 2022	25.66	25.77	24.61	24.66	725,618	-1.31(-5.04%)
Apr 07, 2022	25.83	26.42	24.78	25.97	736,142	+0.17(+0.66%)
Apr 06, 2022	26.04	26.73	24.91	25.80	1,108,469	-1.41(-5.18%)
Apr 05, 2022	27.96	28.00	26.86	27.21	722,419	-0.75(-2.68%)
Apr 04, 2022	26.88	28.30	26.53	27.96	961,387	+1.48(+5.59%)
Apr 01, 2022	26.12	27.39	26.12	26.48	477,615	+0.36(+1.38%)
Mar 31, 2022	26.92	27.00	26.00	26.12	481,648	-0.80(-2.97%)
Mar 30, 2022	27.67	28.25	26.67	26.92	551,399	-0.87(-3.13%)
Mar 29, 2022	27.25	28.00	26.88	27.79	643,318	+1.02(+3.81%)
Mar 28, 2022	26.47	27.38	25.76	26.77	585,875	+0.62(+2.37%)
Mar 25, 2022	26.64	26.88	25.36	26.15	727,065	-0.59(-2.21%)
Mar 24, 2022	25.54	27.07	25.30	26.74	904,623	+1.34(+5.28%)
Mar 23, 2022	24.22	26.88	24.00	25.40	1,098,711	+0.85(+3.46%)
Mar 22, 2022	23.73	25.27	23.55	24.55	699,586	+0.90(+3.81%)
Mar 21, 2022	23.72	24.25	22.91	23.65	592,777	-0.04(-0.17%)
Mar 18, 2022	22.44	24.05	22.44	23.69	652,916	+0.90(+3.95%)
Mar 17, 2022	21.50	23.16	21.21	22.79	1,065,625	+1.10(+5.07%)
Mar 16, 2022	19.90	21.81	19.62	21.69	1,158,387	+2.28(+11.75%)
Mar 15, 2022	18.96	19.74	18.52	19.41	848,878	+0.64(+3.41%)
Mar 14, 2022	19.50	20.25	18.30	18.77	1,095,188	-0.98(-4.96%)
Mar 11, 2022	21.38	21.51	19.72	19.75	891,194	-1.24(-5.91%)
Mar 10, 2022	20.88	21.26	20.20	20.99	967,146	-0.65(-3.00%)
Mar 09, 2022	21.51	22.71	21.51	21.64	798,625	+0.90(+4.34%)
Mar 08, 2022	20.50	21.55	19.77	20.74	973,708	+0.26(+1.27%)
Mar 07, 2022	21.70	22.14	20.42	20.48	1,390,503	-1.23(-5.67%)
Mar 04, 2022	23.38	23.80	21.53	21.71	1,536,367	-2.16(-9.05%)
Mar 03, 2022	23.69	24.47	23.15	23.87	1,120,474	+0.18(+0.76%)
Mar 02, 2022	25.61	25.71	23.25	23.69	1,834,723	-1.66(-6.55%)
Mar 01, 2022	27.67	28.50	24.55	25.35	3,177,606	-5.25(-17.16%)
Feb 28, 2022	28.92	31.05	28.66	30.60	1,945,938	+1.46(+5.01%)
Feb 25, 2022	28.27	29.20	27.59	29.14	986,396	+0.87(+3.08%)
Feb 24, 2022	23.47	28.44	23.00	28.27	1,172,209	+3.19(+12.72%)
Feb 23, 2022	26.29	26.68	25.06	25.08	601,700	-0.63(-2.45%)
Feb 22, 2022	26.50	27.50	25.41	25.71	919,980	-1.85(-6.71%)
Feb 18, 2022				27.56	0	-0.66(-2.34%)
Feb 17, 2022	29.54	29.80	27.99	28.22	721,247	-1.58(-5.30%)
Feb 16, 2022	30.23	30.29	28.82	29.80	1,190,805	-1.99(-6.26%)
Feb 15, 2022	30.05	31.85	29.43	31.79	1,140,320	+2.18(+7.36%)
Feb 14, 2022	29.66	30.89	29.07	29.61	819,277	-0.14(-0.47%)
Feb 11, 2022	29.69	30.50	28.50	29.75	1,316,069	+0.07(+0.24%)
Feb 10, 2022	28.00	30.81	27.85	29.68	1,197,828	+0.68(+2.34%)
Feb 09, 2022	27.78	29.05	27.36	29.00	978,427	+1.61(+5.88%)
Feb 08, 2022	26.22	27.60	26.21	27.39	659,202	+0.86(+3.24%)
Feb 07, 2022	26.10	27.45	25.82	26.53	721,953	+0.26(+0.99%)
Feb 04, 2022	24.97	27.29	24.26	26.27	1,406,254	+1.67(+6.79%)
Feb 03, 2022	23.77			24.60	1,221,118	-1.69(-6.43%)
Feb 02, 2022	27.60	27.78	25.87	26.29	1,136,571	-0.40(-1.50%)
Feb 01, 2022	25.08	27.33	24.77	26.69	1,312,464	+2.14(+8.72%)
Jan 31, 2022	22.11			24.55	1,134,654	+2.52(+11.44%)
Jan 28, 2022	20.93	22.14	20.56	22.03	796,892	+0.94(+4.46%)
Jan 27, 2022	22.61	22.96	20.81	21.09	1,429,964	-1.02(-4.61%)
Jan 26, 2022	24.56	24.60	21.86	22.11	1,301,374	-1.20(-5.15%)
Jan 25, 2022	22.72	23.72	22.20	23.31	930,547	+0.05(+0.21%)
Jan 24, 2022	22.32	23.39	21.12	23.26	1,620,142	+0.13(+0.56%)
Jan 21, 2022	24.00	24.00	22.09	23.13	1,748,170	-1.10(-4.54%)
Jan 20, 2022	25.15	26.26	24.16	24.23	722,408	-0.46(-1.86%)
Jan 19, 2022	25.54	26.31	24.61	24.69	570,933	-0.38(-1.52%)
Jan 18, 2022	25.54	26.39	24.81	25.07	1,021,462	-1.13(-4.31%)
Jan 14, 2022				26.20	0	-0.62(-2.31%)
Jan 13, 2022	27.96	28.32	26.75	26.82	606,814	-1.25(-4.45%)
Jan 12, 2022	28.90	29.23	27.51	28.07	828,747	-0.13(-0.46%)
Jan 11, 2022	27.03	28.75	26.61	28.20	959,549	+0.96(+3.52%)
Jan 10, 2022	26.20	27.40	25.01	27.24	1,539,524	+0.45(+1.68%)
Jan 07, 2022	27.81	28.67	26.67	26.79	1,087,695	-1.16(-4.15%)
Jan 06, 2022	28.59	29.00	26.80	27.95	1,375,138	-0.99(-3.42%)
Jan 05, 2022	30.18	31.27	28.52	28.94	1,187,317	-1.98(-6.40%)
Jan 04, 2022	33.59	33.79	29.97	30.92	1,715,739	-2.31(-6.95%)
Jan 03, 2022	34.57	34.75	32.70	33.23	700,771	-0.82(-2.41%)
Dec 31, 2021	34.40	35.20	34.05	34.05	350,950	-0.60(-1.73%)
Dec 30, 2021	32.79	34.98	32.63	34.65	635,823	+1.61(+4.87%)
Dec 29, 2021	34.00	34.20	32.09	33.04	974,871	-1.23(-3.59%)
Dec 28, 2021	34.58	35.82	33.88	34.27	557,292	-0.31(-0.90%)
Dec 27, 2021	35.48	36.75	34.12	34.58	1,327,484	-0.23(-0.66%)
Dec 23, 2021	34.79	35.19	33.90	34.81	533,926	+0.33(+0.96%)
Dec 22, 2021	35.39	35.50	34.00	34.48	534,936	-0.91(-2.57%)
Dec 21, 2021	34.16	35.48	33.33	35.39	975,851	+2.02(+6.05%)
Dec 20, 2021	33.71	35.30	33.23	33.37	913,502	-1.67(-4.77%)
Dec 17, 2021	33.74	35.29	32.33	35.04	1,603,687	+0.76(+2.22%)
Dec 16, 2021	35.50	36.03	33.65	34.28	1,338,872	-0.86(-2.45%)
Dec 15, 2021	34.42	35.41	32.76	35.14	1,110,030	+0.56(+1.62%)
Dec 14, 2021	34.94	36.10	33.96	34.58	1,029,992	-1.07(-3.00%)
Dec 13, 2021	38.30	38.88	35.52	35.65	1,052,445	-2.97(-7.69%)
Dec 10, 2021	38.70	39.75	37.11	38.62	1,172,343	-0.04(-0.10%)
Dec 09, 2021	38.47	39.85	38.24	38.66	905,242	-0.38(-0.97%)
Dec 08, 2021	38.52	39.80	37.57	39.04	1,604,826	+0.89(+2.33%)
Dec 07, 2021	37.44	38.66	36.32	38.15	1,887,854	+1.50(+4.09%)
Dec 06, 2021	35.64	36.93	34.30	36.65	1,380,547	+0.62(+1.72%)
Dec 03, 2021	37.08	37.41	33.51	36.03	2,940,720	-1.83(-4.83%)
Dec 02, 2021	35.80	38.54	35.38	37.86	2,003,940	+1.17(+3.19%)
Dec 01, 2021	40.11	41.92	36.43	36.69	2,858,007	-2.68(-6.81%)
Nov 30, 2021	39.45	43.65	36.60	39.37	4,887,268	+0.35(+0.90%)
Nov 29, 2021	38.27	39.95	36.91	39.02	1,548,382	+1.33(+3.53%)
Nov 26, 2021	38.40	39.40	36.81	37.69	993,587	-2.24(-5.61%)
Nov 24, 2021	37.51	40.03	36.56	39.93	992,366	+2.24(+5.94%)
Nov 23, 2021	37.27	38.94	37.27	37.69	1,095,119	-0.27(-0.71%)
Nov 22, 2021	40.00	40.32	35.89	37.96	2,349,807	-1.79(-4.50%)
Nov 19, 2021	38.14	40.29	38.10	39.75	2,084,305	+1.25(+3.25%)
Nov 18, 2021	37.50	38.80	38.36	38.50	2,018,410	+0.85(+2.26%)
Nov 17, 2021	36.46	38.88	34.42	37.65	3,371,142	+1.48(+4.09%)
Nov 16, 2021	36.23	37.34	35.16	36.17	2,548,245	-2.13(-5.56%)
Nov 15, 2021	40.56	42.23	37.41	38.30	3,859,397	-1.10(-2.79%)
Nov 12, 2021	39.80	40.12	37.60	39.40	2,897,356	-0.51(-1.28%)
Nov 11, 2021	36.80	40.61	35.90	39.91	3,318,221	+4.88(+13.93%)
Nov 10, 2021	39.62			35.03	11,268,160	+2.92(+9.09%)
Nov 09, 2021	30.85	32.80	29.10	32.11	3,186,832	+2.21(+7.39%)
Nov 08, 2021	27.70	30.16	27.68	29.90	1,611,218	+3.14(+11.73%)
Nov 05, 2021	27.22	27.89	26.41	26.76	662,922	-0.31(-1.15%)
Nov 04, 2021	28.69	28.69	26.64	27.07	1,132,292	-2.60(-8.76%)
Nov 03, 2021	29.10	29.87	28.39	29.67	607,575	+0.96(+3.34%)
Nov 02, 2021	29.27	29.54	27.76	28.71	765,207	-0.70(-2.38%)
Nov 01, 2021	28.76	29.72	29.32	29.41	453,202	+0.83(+2.90%)
Oct 29, 2021	28.78	29.36	28.21	28.58	332,405	-0.07(-0.24%)
Oct 28, 2021	27.65	28.96	27.53	28.65	468,732	+1.14(+4.14%)
Oct 27, 2021	28.40	28.89	27.40	27.51	523,631	-1.12(-3.91%)
Oct 26, 2021	28.38			28.63	758,916	+0.68(+2.43%)
Oct 25, 2021	26.56	28.34	26.25	27.95	640,710	+1.44(+5.43%)
Oct 22, 2021	28.00	28.05	25.31	26.51	1,864,291	-3.02(-10.23%)
Oct 21, 2021	29.71	30.09	29.15	29.53	524,192	-0.47(-1.57%)
Oct 20, 2021	29.40	30.05	29.15	30.00	713,003	+0.64(+2.18%)
Oct 19, 2021	29.87	29.97	29.25	29.36	751,392	-0.03(-0.10%)
Oct 18, 2021	29.20	30.00	28.86	29.39	831,581	+0.25(+0.86%)
Oct 15, 2021	28.67	29.77	28.11	29.14	1,253,420	+0.99(+3.52%)
Oct 14, 2021	28.70	29.00	27.66	28.15	1,557,195	+0.63(+2.29%)
Oct 13, 2021	24.34	28.29	23.67	27.52	2,974,356	+3.29(+13.58%)
Oct 12, 2021	22.97	24.26	22.86	24.23	516,782	+1.44(+6.32%)
Oct 11, 2021	23.34	24.04	22.64	22.79	972,026	-0.75(-3.19%)
Oct 08, 2021	23.86	24.02	23.09	23.54	596,766	-0.08(-0.34%)
Oct 07, 2021	23.00	23.90	22.40	23.62	900,216	+1.01(+4.47%)
Oct 06, 2021	22.87	22.87	21.61	22.61	2,700,691	-0.69(-2.96%)
Oct 05, 2021	23.70	24.34	23.21	23.30	1,227,163	-0.23(-0.98%)
Oct 04, 2021	25.40	25.40	23.21	23.53	1,658,097	-2.29(-8.87%)
Oct 01, 2021	26.48	26.67	25.34	25.82	864,626	-0.53(-2.01%)
Sep 30, 2021	26.15	26.56	25.52	26.35	767,261	+0.46(+1.78%)
Sep 29, 2021	26.65	26.98	25.70	25.89	616,886	-0.33(-1.26%)
Sep 28, 2021	27.50	27.71	25.05	26.22	1,669,395	-1.64(-5.89%)
Sep 27, 2021	28.04	28.48	27.65	27.86	511,304	-0.34(-1.21%)
Sep 24, 2021	28.68	29.00	27.82	28.20	421,048	-0.71(-2.46%)
Sep 23, 2021	28.47	28.94	28.15	28.91	577,843	+0.80(+2.85%)
Sep 22, 2021	27.91	28.20	27.25	28.11	666,430	+0.91(+3.35%)
Sep 21, 2021	26.05	27.59	26.05	27.20	1,081,775	+1.48(+5.75%)
Sep 20, 2021	26.94	27.26	25.39	25.72	1,386,709	-2.10(-7.55%)
Sep 17, 2021	28.65	28.94	27.55	27.82	1,485,712	-0.86(-3.00%)
Sep 16, 2021	28.42	28.84	28.31	28.68	628,670	+0.11(+0.39%)
Sep 15, 2021	28.20	28.90	27.75	28.57	877,570	+0.51(+1.82%)
Sep 14, 2021	28.75	28.99	27.69	28.06	589,003	-0.56(-1.96%)
Sep 13, 2021	28.67	29.55	27.28	28.62	844,878	+0.20(+0.70%)
Sep 10, 2021	29.09	29.34	28.25	28.42	530,411	-0.57(-1.97%)
Sep 09, 2021	28.25	29.22	28.03	28.99	560,257	+0.68(+2.40%)
Sep 08, 2021	29.40	29.70	27.86	28.31	624,884	-1.07(-3.64%)
Sep 07, 2021	29.45	29.89	29.03	29.38	785,043	+0.63(+2.19%)
Sep 03, 2021	28.87	29.23	28.40	28.75	567,684	-0.31(-1.07%)
Sep 02, 2021	29.50	29.99	28.56	29.06	999,853	-0.46(-1.56%)
Sep 01, 2021	29.80	29.99	29.16	29.52	1,172,213	+0.37(+1.27%)
Aug 31, 2021	28.04	29.66	27.15	29.15	1,387,040	+1.68(+6.12%)
Aug 30, 2021	27.37	28.20	26.41	27.47	754,471	+0.56(+2.08%)
Aug 27, 2021	26.62	27.47	25.70	26.91	1,189,126	-0.14(-0.52%)
Aug 26, 2021	27.37	28.40	26.86	27.05	668,094	-0.48(-1.74%)
Aug 25, 2021	28.17	28.66	27.32	27.53	686,781	-0.35(-1.26%)
Aug 24, 2021	27.86	28.20	27.33	27.88	789,220	+0.40(+1.46%)
Aug 23, 2021	26.96	27.80	26.52	27.48	810,089	+0.89(+3.35%)
Aug 20, 2021	25.81	27.41	25.65	26.59	842,166	+1.15(+4.52%)
Aug 19, 2021	26.02	26.89	25.32	25.44	1,047,903	-0.96(-3.64%)
Aug 18, 2021	28.08	28.39	26.35	26.40	1,800,828	-1.89(-6.68%)
Aug 17, 2021	27.55	28.43	27.20	28.29	1,138,370	-0.17(-0.60%)
Aug 16, 2021	29.45	29.59	28.32	28.46	1,066,275	-1.20(-4.05%)
Aug 13, 2021	31.69	31.69	29.01	29.66	1,543,593	-1.49(-4.78%)
Aug 12, 2021	34.03	34.12	31.13	31.15	1,665,920	-3.46(-10.00%)
Aug 11, 2021	35.58	35.64	32.53	34.61	2,538,219	+0.84(+2.49%)
Aug 10, 2021	31.85	33.93	31.40	33.77	1,195,649	+2.36(+7.51%)
Aug 09, 2021	32.00	33.22	31.22	31.41	779,295	-0.56(-1.75%)
Aug 06, 2021	30.76	33.18	30.70	31.97	1,339,981	+2.02(+6.74%)
Aug 05, 2021	28.10	30.39	27.83	29.95	564,385	+1.89(+6.74%)
Aug 04, 2021	29.20	29.71	28.06	28.06	986,548	-1.09(-3.74%)
Aug 03, 2021	30.22	30.25	29.05	29.15	627,298	-0.92(-3.06%)
Aug 02, 2021	30.00	30.70	28.76	30.07	883,769	+0.36(+1.21%)
Jul 30, 2021	30.84	32.43	29.56	29.71	1,664,579	-1.72(-5.47%)
Jul 29, 2021	32.90	33.27	31.31	31.43	604,704	-1.44(-4.38%)
Jul 28, 2021	32.00	33.19	31.54	32.87	710,994	+1.19(+3.76%)
Jul 27, 2021	32.54	32.88	30.35	31.68	647,159	-0.85(-2.61%)
Jul 26, 2021	32.83	33.85	32.28	32.53	1,080,561	+0.09(+0.28%)
Jul 23, 2021	32.78	33.46	31.52	32.44	583,991	+0.19(+0.59%)
Jul 22, 2021	33.37	33.54	31.82	32.25	507,037	-1.00(-3.01%)
Jul 21, 2021	32.36	33.88	31.42	33.25	987,331	+0.89(+2.75%)
Jul 20, 2021	32.50	32.70	31.61	32.36	704,993	+0.06(+0.19%)
Jul 19, 2021	30.71	33.00	30.58	32.30	968,553	+0.60(+1.89%)
Jul 16, 2021	30.59	32.73	30.06	31.70	994,752	+1.25(+4.11%)
Jul 15, 2021	30.30	31.89	30.20	30.45	787,893	-0.05(-0.16%)
Jul 14, 2021	33.22	33.29	30.14	30.50	1,209,235	-2.25(-6.87%)
Jul 13, 2021	34.85	35.08	32.40	32.75	1,010,781	-2.02(-5.81%)
Jul 12, 2021	34.50	35.26	32.81	34.77	942,182	-0.64(-1.81%)
Jul 09, 2021	37.98	37.98	34.53	35.41	1,862,523	+0.50(+1.43%)
Jul 08, 2021	32.00	35.57	31.63	34.91	964,744	+1.35(+4.02%)
Jul 07, 2021	35.89	36.00	32.53	33.56	1,112,787	-2.02(-5.68%)
Jul 06, 2021	35.76	36.50	34.56	35.58	601,144	-0.12(-0.34%)
Jul 02, 2021	37.31	38.18	34.36	35.70	1,227,584	-1.08(-2.94%)
Jul 01, 2021	39.66	39.73	36.40	36.78	1,447,822	-2.29(-5.86%)
Jun 30, 2021	40.94	41.50	38.88	39.07	756,939	-2.59(-6.22%)
Jun 29, 2021	41.50	41.79	39.17	41.66	819,670	-0.14(-0.33%)
Jun 28, 2021	43.00	44.19	40.61	41.80	1,083,811	-0.66(-1.55%)
Jun 25, 2021	40.03	42.59	39.16	42.46	1,619,070	+1.98(+4.89%)
Jun 24, 2021	36.00	42.30	35.40	40.48	3,316,240	+4.65(+12.98%)
Jun 23, 2021	36.15	37.17	34.59	35.83	1,064,028	-0.04(-0.11%)
Jun 22, 2021	33.12	36.57	33.12	35.87	1,778,205	+2.73(+8.24%)
Jun 21, 2021	33.41	33.69	31.58	33.14	1,056,805	-0.57(-1.69%)
Jun 18, 2021	34.10	34.65	33.15	33.71	1,215,828	-0.80(-2.32%)
Jun 17, 2021	34.20	35.45	33.80	34.51	1,507,107	+0.21(+0.61%)
Jun 16, 2021	32.80	35.85	32.70	34.30	3,180,130	+0.62(+1.84%)
Jun 15, 2021	35.35	35.35	32.38	33.68	1,687,404	-1.56(-4.43%)
Jun 14, 2021	33.80	36.96	33.10	35.24	2,257,728	+2.59(+7.93%)
Jun 11, 2021	35.08	35.41	32.38	32.65	1,503,878	-1.19(-3.52%)
Jun 10, 2021	33.72	34.60	31.68	33.84	2,024,870	+1.71(+5.32%)
Jun 09, 2021	32.74	37.99	31.31	32.13	5,801,627	+1.78(+5.86%)
Jun 08, 2021	29.50	31.66	28.50	30.35	3,421,064	+1.56(+5.42%)
Jun 07, 2021	28.35	29.41	27.00	28.79	2,468,648	+1.44(+5.27%)
Jun 04, 2021	28.38	29.46	27.25	27.35	1,427,950	-1.07(-3.76%)
Jun 03, 2021	29.36	29.47	27.56	28.42	1,513,187	-1.11(-3.76%)
Jun 02, 2021	29.21	29.93	28.66	29.53	2,336,574	+0.35(+1.20%)
Jun 01, 2021	29.55	30.98	28.56	29.18	2,981,923	-0.39(-1.32%)
May 28, 2021	31.60	31.60	28.95	29.57	1,300,215	-1.73(-5.53%)
May 27, 2021	33.88	33.88	30.68	31.30	1,602,208	-2.70(-7.94%)
May 26, 2021	33.21	34.94	31.90	34.00	665,026	+1.37(+4.20%)
May 25, 2021	34.09	34.96	32.36	32.63	368,085	-1.47(-4.31%)
May 24, 2021	35.21	35.21	32.13	34.10	741,934	-0.50(-1.45%)
May 21, 2021	34.94	35.35	34.01	34.60	361,029	+0.31(+0.90%)
May 20, 2021	33.64	35.46	32.73	34.29	474,718	+1.14(+3.44%)
May 19, 2021	31.50	34.23	31.15	33.15	345,248	+0.13(+0.39%)
May 18, 2021	32.31	34.75	32.02	33.02	578,187	+1.11(+3.48%)
May 17, 2021	33.50	34.85	30.00	31.91	1,157,940	-1.92(-5.68%)
May 14, 2021	38.40	39.67	33.25	33.83	1,396,327	-0.49(-1.43%)
May 13, 2021	38.17	38.17	34.00	34.32	734,364	-3.59(-9.47%)
May 12, 2021	36.35	39.42	36.02	37.91	536,181	+1.47(+4.03%)
May 11, 2021	34.54	38.03	34.00	36.44	672,551	-0.55(-1.49%)
May 10, 2021	42.04	42.20	36.80	36.99	950,838	-7.63(-17.10%)
May 07, 2021	40.01	45.45	39.60	44.62	716,610	+5.79(+14.91%)
May 06, 2021	44.65	44.81	38.19	38.83	1,072,472	-5.77(-12.94%)
May 05, 2021	50.31	50.81	44.16	44.60	726,449	-5.22(-10.48%)
May 04, 2021	51.00	51.51	45.00	49.82	596,699	-1.31(-2.56%)

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.

Pubmatic Inc Cl A (NQ: PUBM )

Historical Prices

Free News Feed