Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.86	53.37	51.41	51.63	1,913,230	-1.35(-2.55%)
Apr 28, 2022	51.77	53.30	51.09	52.99	2,082,562	+1.81(+3.54%)
Apr 27, 2022	50.51	51.87	50.31	51.18	2,174,463	+0.16(+0.32%)
Apr 26, 2022	51.93	53.38	50.30	51.01	4,751,464	-4.81(-8.61%)
Apr 25, 2022	54.25	55.96	53.70	55.82	3,077,091	+0.32(+0.58%)
Apr 22, 2022	56.82	57.12	55.33	55.50	2,153,224	-1.36(-2.39%)
Apr 21, 2022	60.36	60.44	56.44	56.86	2,152,582	-2.73(-4.58%)
Apr 20, 2022	60.01	61.12	59.56	59.59	1,999,247	-0.28(-0.47%)
Apr 19, 2022	58.49	59.98	58.33	59.88	1,181,687	+1.69(+2.91%)
Apr 18, 2022	57.63	58.54	57.42	58.18	1,277,706	+0.69(+1.21%)
Apr 14, 2022	58.21	58.77	57.24	57.49	1,245,829	-1.01(-1.72%)
Apr 13, 2022	57.16	58.51	56.80	58.50	1,055,198	+0.73(+1.27%)
Apr 12, 2022	58.22	59.52	57.16	57.76	893,756	-0.92(-1.57%)
Apr 11, 2022	58.44	59.97	58.33	58.69	1,028,559	+0.31(+0.53%)
Apr 08, 2022	58.18	58.78	57.58	58.38	973,253	+0.65(+1.12%)
Apr 07, 2022	58.08	58.43	56.66	57.73	1,196,827	-0.45(-0.77%)
Apr 06, 2022	58.49	58.84	57.72	58.18	1,716,313	-0.67(-1.13%)
Apr 05, 2022	58.53	59.33	58.29	58.84	1,514,960	+0.27(+0.47%)
Apr 04, 2022	58.74	59.35	57.35	58.57	1,335,694	-0.18(-0.31%)
Apr 01, 2022	60.86	61.45	58.72	58.75	2,713,670	-1.15(-1.92%)
Mar 31, 2022	61.43	61.92	59.88	59.90	1,726,177	-1.65(-2.69%)
Mar 30, 2022	63.84	63.94	60.54	61.56	1,375,851	-2.17(-3.40%)
Mar 29, 2022	64.85	65.10	63.31	63.72	1,407,321	+0.01(+0.01%)
Mar 28, 2022	64.52	64.62	62.70	63.71	1,471,264	-1.23(-1.90%)
Mar 25, 2022	62.73	65.03	62.64	64.95	2,185,116	+2.28(+3.65%)
Mar 24, 2022	62.28	62.77	61.73	62.66	1,455,024	+0.80(+1.30%)
Mar 23, 2022	62.81	63.08	61.71	61.86	1,640,131	-1.67(-2.63%)
Mar 22, 2022	62.96	64.00	62.54	63.53	1,975,521	+1.62(+2.61%)
Mar 21, 2022	62.43	63.28	60.98	61.91	1,947,860	-0.08(-0.13%)
Mar 18, 2022	62.29	62.42	60.04	61.99	4,526,440	-0.45(-0.72%)
Mar 17, 2022	61.26	62.55	60.39	62.44	2,062,541	-0.48(-0.76%)
Mar 16, 2022	60.72	63.04	60.26	62.92	2,188,209	+3.20(+5.35%)
Mar 15, 2022	59.65	60.27	58.60	59.72	1,222,977	+0.33(+0.55%)
Mar 14, 2022	59.88	61.04	58.98	59.39	1,669,227	+0.72(+1.23%)
Mar 11, 2022	59.45	60.69	58.59	58.67	1,245,732	-0.28(-0.48%)
Mar 10, 2022	58.92	60.19	58.21	58.95	1,346,780	-0.56(-0.94%)
Mar 09, 2022	59.38	60.30	58.57	59.51	1,542,184	+2.45(+4.29%)
Mar 08, 2022	57.65	58.99	56.42	57.06	1,859,029	+0.20(+0.35%)
Mar 07, 2022	58.94	59.65	56.83	56.86	1,986,985	-2.89(-4.83%)
Mar 04, 2022	60.86	60.86	58.92	59.75	1,926,900	-2.38(-3.84%)
Mar 03, 2022	62.67	63.59	61.57	62.13	2,050,981	-0.35(-0.56%)
Mar 02, 2022	60.18	63.73	59.95	62.48	2,117,887	+3.14(+5.30%)
Mar 01, 2022	64.21	64.21	58.69	59.34	3,528,585	-5.44(-8.39%)
Feb 28, 2022	62.84	64.86	62.68	64.77	1,896,142	-0.09(-0.14%)
Feb 25, 2022	61.51	65.28	63.22	64.86	2,124,369	+3.67(+6.00%)
Feb 24, 2022	60.82	61.35	58.39	61.19	3,152,217	-2.50(-3.93%)
Feb 23, 2022	65.32	65.75	63.27	63.69	1,257,332	-1.08(-1.66%)
Feb 22, 2022	64.41	65.65	64.18	64.77	1,338,895	+0.16(+0.24%)
Feb 18, 2022				64.62	0	-0.46(-0.70%)
Feb 17, 2022	66.97	67.02	64.89	65.07	1,214,851	-2.46(-3.64%)
Feb 16, 2022	67.09	68.39	66.88	67.53	1,346,956	-0.02(-0.03%)
Feb 15, 2022	66.70	68.05	66.26	67.55	1,794,639	+1.77(+2.69%)
Feb 14, 2022	67.52	68.44	64.99	65.78	2,223,036	-0.78(-1.17%)
Feb 11, 2022	66.78	68.32	66.01	66.56	1,348,939	-0.82(-1.21%)
Feb 10, 2022	66.63	68.58	66.45	67.38	2,810,069	+1.07(+1.62%)
Feb 09, 2022	67.14	67.21	66.00	66.30	1,487,501	-0.94(-1.39%)
Feb 08, 2022	65.84	67.58	65.27	67.24	2,198,784	+2.11(+3.24%)
Feb 07, 2022	64.85	65.50	64.27	65.13	890,381	+0.44(+0.67%)
Feb 04, 2022	63.00	65.30	62.78	64.70	1,328,221	+2.06(+3.29%)
Feb 03, 2022	62.90			62.63	1,367,519	-0.36(-0.58%)
Feb 02, 2022	62.63	63.19	61.97	63.00	1,043,014	+0.23(+0.36%)
Feb 01, 2022	61.47	62.83	61.11	62.77	1,273,883	+1.12(+1.81%)
Jan 31, 2022	61.51			61.65	1,653,889	-0.30(-0.48%)
Jan 28, 2022	60.71	61.98	60.22	61.95	2,405,651	+1.06(+1.75%)
Jan 27, 2022	61.77	62.81	60.27	60.89	1,959,432	-0.20(-0.33%)
Jan 26, 2022	61.23	62.20	60.08	61.09	2,547,546	+0.65(+1.08%)
Jan 25, 2022	57.50	61.26	57.20	60.43	4,216,142	+3.37(+5.91%)
Jan 24, 2022	55.03	57.31	54.08	57.06	2,560,895	+0.93(+1.65%)
Jan 21, 2022	57.78	57.91	55.71	56.13	2,195,747	-2.25(-3.86%)
Jan 20, 2022	60.32	60.81	58.25	58.39	1,305,206	-1.76(-2.93%)
Jan 19, 2022	63.36	63.36	59.99	60.15	2,133,507	-2.96(-4.70%)
Jan 18, 2022	64.28	64.39	62.83	63.11	1,120,010	-1.11(-1.73%)
Jan 14, 2022				64.22	0	+0.54(+0.84%)
Jan 13, 2022	64.04	64.70	63.52	63.69	1,622,410	-0.14(-0.21%)
Jan 12, 2022	64.11	64.54	63.41	63.82	1,115,955	-0.01(-0.01%)
Jan 11, 2022	63.74	63.90	62.39	63.83	936,814	+0.60(+0.95%)
Jan 10, 2022	64.25	64.73	62.37	63.23	1,735,779	-0.48(-0.76%)
Jan 07, 2022	62.89	63.99	62.17	63.71	1,418,220	+1.05(+1.67%)
Jan 06, 2022	61.00	62.89	60.29	62.67	1,583,661	+2.47(+4.11%)
Jan 05, 2022	60.41	61.21	60.07	60.20	1,225,453	+0.14(+0.23%)
Jan 04, 2022	60.10	60.86	59.22	60.06	1,491,613	+1.66(+2.85%)
Jan 03, 2022	58.07	59.14	57.93	58.40	1,339,907	+0.98(+1.71%)
Dec 31, 2021	57.15	57.65	56.86	57.41	608,257	+0.03(+0.05%)
Dec 30, 2021	57.68	58.29	57.33	57.39	454,480	-0.29(-0.50%)
Dec 29, 2021	57.52	58.08	57.03	57.68	760,805	+0.31(+0.54%)
Dec 28, 2021	57.10	57.75	56.93	57.37	546,910	+0.09(+0.16%)
Dec 27, 2021	56.74	57.32	56.11	57.28	545,118	+0.59(+1.04%)
Dec 23, 2021	56.74	57.35	56.55	56.69	629,283	+0.45(+0.81%)
Dec 22, 2021	55.71	56.41	55.51	56.23	900,553	+0.19(+0.34%)
Dec 21, 2021	54.75	56.18	54.75	56.04	1,072,793	+2.05(+3.79%)
Dec 20, 2021	54.75	54.75	52.89	54.00	1,626,793	-1.64(-2.94%)
Dec 17, 2021	57.60	57.60	55.36	55.63	4,377,104	-2.06(-3.58%)
Dec 16, 2021	57.81	58.45	57.07	57.70	1,741,801	+0.65(+1.13%)
Dec 15, 2021	56.75	57.41	55.92	57.05	1,528,619	+0.45(+0.79%)
Dec 14, 2021	55.68	56.81	55.56	56.61	1,796,744	+1.00(+1.80%)
Dec 13, 2021	57.20	57.50	55.49	55.61	1,518,861	-1.85(-3.23%)
Dec 10, 2021	57.66	57.91	56.54	57.46	592,053	+0.18(+0.32%)
Dec 09, 2021	57.29	58.34	56.79	57.28	1,371,014	-0.32(-0.55%)
Dec 08, 2021	58.70	58.86	57.34	57.60	1,083,674	-0.98(-1.68%)
Dec 07, 2021	58.59	59.10	58.12	58.58	1,036,259	+0.52(+0.89%)
Dec 06, 2021	57.38	59.13	56.94	58.06	1,936,123	+1.78(+3.17%)
Dec 03, 2021	58.54	58.54	55.67	56.28	1,548,840	-1.95(-3.34%)
Dec 02, 2021	57.26	58.60	56.72	58.22	1,920,052	+1.53(+2.69%)
Dec 01, 2021	58.54	59.33	56.68	56.70	2,724,734	-0.65(-1.13%)
Nov 30, 2021	57.76	58.24	57.01	57.34	1,895,038	-1.66(-2.82%)
Nov 29, 2021	59.41	59.70	58.02	59.01	1,828,759	+0.67(+1.15%)
Nov 26, 2021	58.84	58.98	57.11	58.33	1,677,306	-3.02(-4.92%)
Nov 24, 2021	61.33	62.04	61.16	61.35	1,075,736	-0.11(-0.18%)
Nov 23, 2021	60.78	61.59	60.50	61.46	1,026,596	+1.24(+2.05%)
Nov 22, 2021	59.75	61.41	59.19	60.22	1,069,918	+0.76(+1.28%)
Nov 19, 2021	58.98	59.95	58.27	59.46	1,509,827	-0.74(-1.22%)
Nov 18, 2021	60.31	60.62	60.14	60.20	1,243,396	-0.06(-0.11%)
Nov 17, 2021	60.72	60.90	59.51	60.26	1,231,473	-0.14(-0.23%)
Nov 16, 2021	60.22	60.97	59.95	60.40	1,253,710	+0.08(+0.14%)
Nov 15, 2021	59.80	60.50	59.64	60.31	930,196	+0.79(+1.33%)
Nov 12, 2021	59.75	60.09	59.04	59.52	876,615	-0.37(-0.62%)
Nov 11, 2021	59.25	60.41	59.11	59.90	972,681	+0.75(+1.26%)
Nov 10, 2021	59.25			59.15	1,416,992	-0.07(-0.12%)
Nov 09, 2021	58.47	59.37	57.61	59.22	1,437,526	+0.15(+0.26%)
Nov 08, 2021	58.80	59.76	58.58	59.07	1,039,510	+0.50(+0.85%)
Nov 05, 2021	58.26	59.51	58.11	58.57	1,178,242	+0.47(+0.81%)
Nov 04, 2021	59.45	59.45	57.68	58.10	1,701,397	-1.35(-2.27%)
Nov 03, 2021	57.43	59.86	57.21	59.45	1,848,610	+1.67(+2.89%)
Nov 02, 2021	57.85	58.42	57.52	57.78	1,122,214	-0.23(-0.41%)
Nov 01, 2021	57.43	58.67	57.93	58.01	1,487,102	+1.08(+1.91%)
Oct 29, 2021	57.04		56.86	56.93	1,274,172	+0.11(+0.19%)
Oct 28, 2021	57.00		56.37	56.82	1,995,948	-0.01(-0.02%)
Oct 27, 2021	58.28	58.51	56.80	56.83	1,613,227	-2.18(-3.69%)
Oct 26, 2021	59.93		58.95	59.01	1,111,234	-0.75(-1.26%)
Oct 25, 2021	60.45			59.76	1,266,095	-0.24(-0.41%)
Oct 22, 2021	58.63	60.23	58.48	60.00	1,686,556	+1.64(+2.82%)
Oct 21, 2021	58.75	59.01	57.23	58.35	1,093,801	-0.50(-0.84%)
Oct 20, 2021	56.79	58.86	56.70	58.85	1,679,986	+1.69(+2.96%)
Oct 19, 2021	55.50	57.23	54.66	57.16	2,417,947	+0.92(+1.64%)
Oct 18, 2021	55.99	57.11	55.99	56.24	1,425,183	+0.08(+0.14%)
Oct 15, 2021	57.32	57.47	56.07	56.16	1,630,771	-0.45(-0.80%)
Oct 14, 2021	56.91	56.95	56.06	56.61	1,000,969	+0.45(+0.80%)
Oct 13, 2021	56.70	56.70	54.81	56.16	1,073,927	-0.52(-0.91%)
Oct 12, 2021	56.19	56.74	55.83	56.67	1,198,378	+0.24(+0.43%)
Oct 11, 2021	57.91	58.21	56.39	56.43	886,161	-0.93(-1.62%)
Oct 08, 2021	56.87	57.76	56.79	57.36	751,966	+0.36(+0.63%)
Oct 07, 2021	57.27	57.69	56.63	57.00	1,173,693	+0.24(+0.43%)
Oct 06, 2021	56.92	56.98	55.35	56.76	1,200,138	-0.60(-1.04%)
Oct 05, 2021	58.26	58.43	57.20	57.35	1,527,438	-0.33(-0.58%)
Oct 04, 2021	57.37	58.23	57.33	57.69	1,295,384	+0.16(+0.28%)
Oct 01, 2021	56.21	57.94	56.08	57.52	1,406,060	+1.59(+2.84%)
Sep 30, 2021	57.84	57.84	55.78	55.93	1,618,373	-1.67(-2.90%)
Sep 29, 2021	56.69	57.81	56.41	57.60	1,577,012	+0.90(+1.59%)
Sep 28, 2021	56.97	57.37	56.38	56.70	1,248,569	-0.14(-0.24%)
Sep 27, 2021	55.18	57.06	55.18	56.84	1,508,062	+2.38(+4.36%)
Sep 24, 2021	53.48	54.82	53.48	54.46	1,085,697	+0.81(+1.52%)
Sep 23, 2021	51.98	54.24	51.98	53.65	1,979,635	+2.21(+4.31%)
Sep 22, 2021	50.70	52.09	50.70	51.43	1,612,173	+1.39(+2.78%)
Sep 21, 2021	51.44	51.44	49.70	50.04	1,326,156	-0.27(-0.54%)
Sep 20, 2021	50.02	50.38	49.14	50.31	1,562,242	-1.28(-2.49%)
Sep 17, 2021	51.96	52.70	51.36	51.59	2,637,726	-0.55(-1.06%)
Sep 16, 2021	52.66	53.10	52.00	52.15	1,102,416	-0.25(-0.48%)
Sep 15, 2021	52.43	52.68	51.53	52.40	1,396,768	+1.01(+1.97%)
Sep 14, 2021	52.72	53.27	51.21	51.39	1,520,763	-1.31(-2.49%)
Sep 13, 2021	52.53	53.11	52.02	52.70	1,398,588	+0.83(+1.60%)
Sep 10, 2021	52.24	52.68	51.66	51.87	1,419,074	-0.16(-0.31%)
Sep 09, 2021	50.98	52.68	50.82	52.03	1,585,976	+0.97(+1.89%)
Sep 08, 2021	51.79	52.17	51.00	51.06	1,263,866	-0.90(-1.74%)
Sep 07, 2021	51.86	52.73	51.75	51.97	1,173,232	+0.34(+0.67%)
Sep 03, 2021	51.81	52.29	51.31	51.62	1,428,497	-0.03(-0.05%)
Sep 02, 2021	51.71	52.29	51.47	51.65	893,028	-0.02(-0.04%)
Sep 01, 2021	51.74	52.42	51.47	51.67	1,444,951	-0.66(-1.26%)
Aug 31, 2021	51.90	52.66	51.64	52.33	1,834,633	+0.63(+1.22%)
Aug 30, 2021	52.27	52.55	51.58	51.69	1,966,722	-1.22(-2.31%)
Aug 27, 2021	50.89	52.97	50.58	52.91	2,667,386	+2.53(+5.02%)
Aug 26, 2021	51.50	51.67	50.29	50.38	1,182,481	-0.89(-1.74%)
Aug 25, 2021	50.75	51.85	50.50	51.28	1,011,467	+0.85(+1.68%)
Aug 24, 2021	49.71	50.47	49.71	50.43	868,634	+0.86(+1.73%)
Aug 23, 2021	49.13	49.72	49.11	49.57	832,113	+0.89(+1.82%)
Aug 20, 2021	47.92	48.83	47.67	48.68	1,485,324	+0.63(+1.32%)
Aug 19, 2021	47.89	48.40	47.46	48.05	1,162,937	-0.42(-0.88%)
Aug 18, 2021	48.84	49.54	48.42	48.48	1,004,838	-0.65(-1.32%)
Aug 17, 2021	49.24	49.68	48.20	49.13	977,926	-0.61(-1.24%)
Aug 16, 2021	49.60	50.00	49.09	49.74	876,174	-0.33(-0.67%)
Aug 13, 2021	50.89	50.93	49.93	50.08	698,726	-0.48(-0.95%)
Aug 12, 2021	50.77	51.03	50.14	50.56	734,774	-0.02(-0.04%)
Aug 11, 2021	49.59	50.59	49.02	50.57	1,372,917	+0.92(+1.86%)
Aug 10, 2021	48.49	49.86	48.20	49.65	1,320,406	+0.69(+1.41%)
Aug 09, 2021	49.02	49.72	48.61	48.96	1,479,074	-0.39(-0.80%)
Aug 06, 2021	48.49	50.05	48.49	49.36	1,828,567	+1.68(+3.52%)
Aug 05, 2021	47.26	47.93	47.24	47.68	1,197,579	+0.80(+1.70%)
Aug 04, 2021	46.62	47.75	46.30	46.88	1,180,426	-0.46(-0.97%)
Aug 03, 2021	46.76	47.61	45.59	47.34	1,045,731	+1.00(+2.15%)
Aug 02, 2021	46.99	48.41	46.30	46.34	1,230,368	-0.47(-1.00%)
Jul 30, 2021	47.35	48.02	46.68	46.81	1,430,209	-0.62(-1.31%)
Jul 29, 2021	47.52	48.13	46.85	47.43	1,592,579	+0.43(+0.92%)
Jul 28, 2021	46.65	47.41	46.05	47.00	1,691,278	+0.61(+1.32%)
Jul 27, 2021	45.73	46.41	45.28	46.38	1,586,870	+0.18(+0.39%)
Jul 26, 2021	45.72	46.65	45.72	46.21	1,395,692	+0.56(+1.22%)
Jul 23, 2021	45.86	46.35	45.29	45.65	1,205,843	+0.48(+1.07%)
Jul 22, 2021	46.20	46.20	44.90	45.16	1,429,893	-1.18(-2.56%)
Jul 21, 2021	45.57	47.35	45.24	46.35	2,339,081	+1.29(+2.87%)
Jul 20, 2021	43.49	46.32	43.14	45.06	4,312,275	+2.24(+5.24%)
Jul 19, 2021	43.32	43.66	42.24	42.81	2,417,986	-1.71(-3.83%)
Jul 16, 2021	46.66	46.66	44.34	44.52	1,708,195	-1.86(-4.01%)
Jul 15, 2021	45.52	46.86	45.13	46.38	1,268,703	+0.28(+0.60%)
Jul 14, 2021	46.21	47.03	45.27	46.10	1,247,077	-0.04(-0.10%)
Jul 13, 2021	47.17	47.23	45.98	46.14	1,183,486	-1.06(-2.24%)
Jul 12, 2021	46.25	47.30	45.54	47.20	1,318,163	+0.27(+0.57%)
Jul 09, 2021	45.93	46.99	45.74	46.93	1,675,971	+2.20(+4.92%)
Jul 08, 2021	44.98	45.51	44.33	44.73	1,882,997	-1.32(-2.86%)
Jul 07, 2021	45.77	46.65	45.57	46.05	1,269,945	-0.37(-0.79%)
Jul 06, 2021	47.59	47.59	45.86	46.42	1,005,424	-1.38(-2.89%)
Jul 02, 2021	48.02	48.21	47.71	47.80	890,516	-0.50(-1.04%)
Jul 01, 2021	48.19	48.48	47.50	48.31	1,137,660	+0.86(+1.82%)
Jun 30, 2021	46.91	47.65	46.90	47.44	1,112,217	+0.14(+0.30%)
Jun 29, 2021	48.41	48.84	47.08	47.30	796,477	-0.67(-1.40%)
Jun 28, 2021	49.79	49.79	47.70	47.97	1,169,648	-1.82(-3.66%)
Jun 25, 2021	48.68	50.12	48.45	49.80	2,474,937	+1.14(+2.34%)
Jun 24, 2021	48.00	48.85	47.42	48.66	1,500,246	+0.96(+2.01%)
Jun 23, 2021	47.67	48.01	47.37	47.70	1,263,384	+0.29(+0.61%)
Jun 22, 2021	47.34	47.69	46.37	47.41	1,397,766	+0.13(+0.27%)
Jun 21, 2021	45.33	47.36	45.33	47.28	2,319,848	+2.14(+4.73%)
Jun 18, 2021	44.97	45.95	44.69	45.15	3,572,839	-1.18(-2.56%)
Jun 17, 2021	49.99	50.07	46.24	46.33	1,928,324	-3.15(-6.37%)
Jun 16, 2021	48.61	50.09	47.94	49.48	1,805,878	+0.55(+1.12%)
Jun 15, 2021	48.58	49.22	48.16	48.93	1,150,481	+0.45(+0.93%)
Jun 14, 2021	49.52	49.87	48.21	48.48	1,012,760	-1.12(-2.26%)
Jun 11, 2021	49.85	50.07	49.33	49.61	1,073,680	+0.17(+0.34%)
Jun 10, 2021	51.81	51.82	49.39	49.44	1,052,406	-1.38(-2.72%)
Jun 09, 2021	51.24	51.54	50.43	50.82	1,030,340	-1.06(-2.04%)
Jun 08, 2021	51.45	52.06	50.47	51.88	1,099,286	-0.01(-0.02%)
Jun 07, 2021	52.44	52.47	51.81	51.89	1,023,512	-0.29(-0.55%)
Jun 04, 2021	52.33	52.33	51.18	52.17	714,751	-0.14(-0.27%)
Jun 03, 2021	52.34	53.19	52.07	52.32	1,355,189	+0.10(+0.19%)
Jun 02, 2021	52.64	52.64	51.61	52.22	837,622	+0.04(+0.09%)
Jun 01, 2021	52.32	52.71	51.87	52.17	835,579	+0.22(+0.43%)
May 28, 2021	51.83	52.02	51.25	51.95	1,046,421	+0.01(+0.02%)
May 27, 2021	51.65	52.04	51.37	51.94	1,124,194	+1.03(+2.03%)
May 26, 2021	50.22	51.02	49.97	50.91	1,170,354	+0.63(+1.25%)
May 25, 2021	51.92	52.40	50.15	50.28	1,532,026	-1.36(-2.62%)
May 24, 2021	52.07	52.12	51.41	51.64	1,015,175	-0.51(-0.98%)
May 21, 2021	51.25	52.65	51.25	52.15	1,979,200	+0.95(+1.86%)
May 20, 2021	51.19	51.57	50.34	51.20	1,445,764	-0.33(-0.64%)
May 19, 2021	51.78	52.03	50.42	51.53	1,924,079	-0.75(-1.44%)
May 18, 2021	53.92	54.44	52.24	52.28	1,835,918	-1.81(-3.35%)
May 17, 2021	52.13	54.22	52.09	54.09	1,353,663	+0.06(+0.12%)
May 14, 2021	53.24	54.18	52.70	54.03	1,130,932	+1.01(+1.90%)
May 13, 2021	50.45	53.30	50.35	53.03	1,196,281	+1.73(+3.38%)
May 12, 2021	52.84	53.23	51.11	51.29	1,490,742	-0.94(-1.80%)
May 11, 2021	52.24	53.71	52.02	52.24	1,747,126	-0.34(-0.64%)
May 10, 2021	53.42	53.93	52.56	52.58	1,407,013	-0.31(-0.59%)
May 07, 2021	51.38	52.99	51.15	52.89	1,482,440	+0.08(+0.15%)
May 06, 2021	52.34	52.83	51.42	52.81	1,419,696	+0.86(+1.65%)
May 05, 2021	51.20	52.42	50.60	51.95	1,435,284	+0.76(+1.48%)
May 04, 2021	49.77	51.19	49.08	51.19	1,784,898	+1.37(+2.75%)

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.

Zions Bancorp (NQ: ZION )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Zions Bancorp (NQ: ZION )

Historical Prices

Sections

Services

The Daily Press