Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	78.80	79.68	76.94	77.16	6,097,920	-0.92(-1.18%)
Apr 28, 2022	76.28	78.23	75.86	78.08	6,856,656	+1.71(+2.24%)
Apr 27, 2022	75.12	76.61	74.87	76.37	4,514,403	-0.09(-0.12%)
Apr 26, 2022	75.33	76.94	74.37	76.46	7,350,208	+1.81(+2.42%)
Apr 25, 2022	72.64	74.99	71.98	74.65	5,072,196	-1.66(-2.18%)
Apr 22, 2022	76.98	77.47	76.28	76.31	3,730,473	-1.81(-2.32%)
Apr 21, 2022	78.34	79.27	77.07	78.12	4,811,460	+0.88(+1.14%)
Apr 20, 2022	77.51	77.92	75.57	77.24	5,051,126	+0.38(+0.49%)
Apr 19, 2022	78.06	78.08	76.34	76.86	7,574,901	-3.55(-4.41%)
Apr 18, 2022	80.81	81.68	80.00	80.41	5,313,745	+0.84(+1.06%)
Apr 14, 2022	77.34	80.44	77.23	79.57	7,437,254	+1.15(+1.47%)
Apr 13, 2022	77.15	78.56	75.89	78.42	6,916,479	+2.44(+3.21%)
Apr 12, 2022	74.95	76.38	74.91	75.98	6,835,234	+3.68(+5.09%)
Apr 11, 2022	71.75	72.76	71.30	72.30	5,207,154	-1.81(-2.44%)
Apr 08, 2022	72.69	74.60	72.39	74.11	5,666,332	+1.00(+1.37%)
Apr 07, 2022	73.26	73.84	71.08	73.11	5,746,117	+0.06(+0.08%)
Apr 06, 2022	76.25	76.75	72.16	73.05	7,027,808	-1.75(-2.34%)
Apr 05, 2022	77.34	77.71	74.54	74.80	7,540,096	-2.06(-2.68%)
Apr 04, 2022	76.46	77.20	75.33	76.86	6,153,675	+2.69(+3.63%)
Apr 01, 2022	73.37	74.80	73.25	74.17	4,926,715	+0.05(+0.07%)
Mar 31, 2022	75.76	76.84	73.34	74.12	10,734,581	-3.79(-4.86%)
Mar 30, 2022	78.07	78.70	77.30	77.91	5,238,090	+1.76(+2.31%)
Mar 29, 2022	72.30	76.43	72.07	76.15	8,948,720	+1.62(+2.17%)
Mar 28, 2022	76.85	77.92	74.15	74.53	8,927,572	-6.21(-7.69%)
Mar 25, 2022	78.88	81.73	78.41	80.74	7,537,833	+0.99(+1.24%)
Mar 24, 2022	81.67	81.78	79.30	79.75	4,408,866	-2.20(-2.68%)
Mar 23, 2022	81.38	82.48	81.08	81.95	6,147,269	+3.39(+4.32%)
Mar 22, 2022	78.69	79.65	77.55	78.56	4,172,944	-0.98(-1.23%)
Mar 21, 2022	77.41	79.66	77.26	79.54	6,350,602	+4.90(+6.56%)
Mar 18, 2022	74.25	75.00	73.55	74.64	4,440,891	+0.96(+1.30%)
Mar 17, 2022	72.65	74.44	72.39	73.68	9,647,509	+5.40(+7.91%)
Mar 16, 2022	70.64	71.08	67.73	68.28	7,388,701	-0.35(-0.51%)
Mar 15, 2022	69.57	70.55	67.90	68.63	13,555,437	-4.21(-5.78%)
Mar 14, 2022	73.53	73.56	71.46	72.84	9,448,402	-3.56(-4.66%)
Mar 11, 2022	74.81	76.55	74.26	76.40	7,937,354	+2.34(+3.16%)
Mar 10, 2022	77.06		72.98	74.06	11,713,533	-1.41(-1.87%)
Mar 09, 2022	80.00	81.10	72.27	75.47	29,797,752	-9.96(-11.66%)
Mar 08, 2022	85.43	87.84	81.57	85.43	29,831,390	+3.06(+3.71%)
Mar 07, 2022	79.93	83.40	79.70	82.37	16,519,642	+2.91(+3.66%)
Mar 04, 2022	77.00	80.00	76.18	79.46	17,358,530	+4.93(+6.61%)
Mar 03, 2022	74.76	76.37	74.00	74.53	18,342,606	-0.89(-1.18%)
Mar 02, 2022	74.15	76.20	71.75	75.42	21,930,390	+3.60(+5.01%)
Mar 01, 2022	70.34	72.63	70.10	71.82	16,784,324	+4.34(+6.43%)
Feb 28, 2022	67.38	68.26	66.82	67.48	8,883,358	+1.68(+2.55%)
Feb 25, 2022	65.56	65.85	64.40	65.80	8,803,350	-0.54(-0.81%)
Feb 24, 2022	70.19	70.24	65.07	66.34	18,183,466	+0.10(+0.15%)
Feb 23, 2022	65.90	67.32	65.66	66.24	8,541,415	+0.70(+1.07%)
Feb 22, 2022	66.86	66.93	65.28	65.54	9,302,212	+0.80(+1.24%)
Feb 18, 2022				64.74	0	+0.57(+0.89%)
Feb 17, 2022	63.62	64.50	63.42	64.17	7,108,623	+0.63(+0.99%)
Feb 16, 2022	65.08	65.87	63.50	63.54	6,959,436	-0.74(-1.15%)
Feb 15, 2022	64.20	64.40	63.53	64.28	10,076,317	-2.08(-3.13%)
Feb 14, 2022	64.97	66.88	64.80	66.36	9,536,570	+0.62(+0.94%)
Feb 11, 2022	64.43	66.34	64.37	65.74	12,319,357	+1.78(+2.78%)
Feb 10, 2022	63.90	65.08	63.59	63.96	4,777,144	-0.21(-0.33%)
Feb 09, 2022	63.79	64.37	63.51	64.17	3,930,701	+0.55(+0.86%)
Feb 08, 2022	63.71	63.83	62.85	63.62	4,911,420	-1.06(-1.64%)
Feb 07, 2022	64.61	65.05	64.47	64.68	2,243,092	-0.23(-0.35%)
Feb 04, 2022	64.68	65.35	64.65	64.91	4,830,406	+1.40(+2.20%)
Feb 03, 2022	62.10	63.81		63.51	5,219,168	+0.99(+1.58%)
Feb 02, 2022	62.78	62.86	61.75	62.52	3,317,425	-0.01(-0.02%)
Feb 01, 2022	61.91	62.76	61.58	62.53	4,306,318	+0.05(+0.08%)
Jan 31, 2022	62.19	62.50		62.48	3,139,921	+0.51(+0.82%)
Jan 28, 2022	62.64	62.99	61.42	61.97	4,187,074	+0.11(+0.18%)
Jan 27, 2022	62.66	62.71	61.36	61.86	5,749,103	+0.18(+0.29%)
Jan 26, 2022	61.67	62.52	61.48	61.68	6,731,283	+0.71(+1.16%)
Jan 25, 2022	59.91	61.17	59.88	60.97	6,097,469	+0.86(+1.43%)
Jan 24, 2022	59.91	60.22	58.81	60.11	9,099,373	-0.67(-1.10%)
Jan 21, 2022	60.87	61.24	60.08	60.78	5,410,242	+0.12(+0.20%)
Jan 20, 2022	61.24	62.17	60.60	60.66	4,263,402	-0.39(-0.64%)
Jan 19, 2022	61.25	61.90	60.98	61.05	5,459,212	+0.08(+0.13%)
Jan 18, 2022	60.36	61.09	60.16	60.97	6,240,852	+1.00(+1.67%)
Jan 14, 2022				59.97	0	+1.70(+2.92%)
Jan 13, 2022	59.02	59.12	58.21	58.27	4,672,007	-0.64(-1.09%)
Jan 12, 2022	58.37	59.17	58.36	58.91	5,167,819	+0.75(+1.29%)
Jan 11, 2022	56.95	58.28	56.54	58.16	6,790,853	+2.00(+3.56%)
Jan 10, 2022	56.57	56.78	55.83	56.16	3,757,304	-0.51(-0.90%)
Jan 07, 2022	56.90	57.04	56.37	56.67	6,023,692	-0.22(-0.39%)
Jan 06, 2022	57.10	57.31	56.65	56.89	4,950,067	+1.46(+2.63%)
Jan 05, 2022	56.16	56.48	55.43	55.43	5,037,638	-0.16(-0.29%)
Jan 04, 2022	55.31	56.05	55.25	55.59	4,855,911	+0.76(+1.39%)
Jan 03, 2022	53.97	55.16	53.94	54.83	5,601,926	+0.47(+0.86%)
Dec 31, 2021	54.89	55.17	54.04	54.36	2,497,852	-0.74(-1.34%)
Dec 30, 2021	55.32	55.73	55.03	55.10	3,645,788	+0.02(+0.04%)
Dec 29, 2021	54.48	55.67	54.36	55.08	3,930,916	+0.41(+0.75%)
Dec 28, 2021	54.83	55.14	54.54	54.67	2,862,271	+0.15(+0.28%)
Dec 27, 2021	52.98	54.65	52.80	54.52	4,326,322	+1.39(+2.62%)
Dec 23, 2021	52.48	53.24	52.35	53.13	3,662,880	+0.65(+1.24%)
Dec 22, 2021	51.42	52.52	51.25	52.48	5,873,671	+0.91(+1.76%)
Dec 21, 2021	50.90	51.61	50.59	51.57	4,866,600	+1.67(+3.35%)
Dec 20, 2021	49.03	49.98	47.96	49.90	8,870,433	-0.88(-1.73%)
Dec 17, 2021	51.29	51.43	50.37	50.78	5,811,918	-1.09(-2.10%)
Dec 16, 2021	51.57	52.46	51.29	51.87	4,868,957	+0.25(+0.48%)
Dec 15, 2021	50.64	51.69	50.35	51.62	5,325,623	+0.70(+1.37%)
Dec 14, 2021	50.78	51.23	50.32	50.92	4,788,775	-0.52(-1.01%)
Dec 13, 2021	51.55	52.10	51.20	51.44	6,366,294	-0.59(-1.13%)
Dec 10, 2021	51.72	52.06	51.32	52.03	6,199,044	+1.01(+1.98%)
Dec 09, 2021	51.92	52.07	50.97	51.02	5,809,604	-1.40(-2.67%)
Dec 08, 2021	51.77	52.66	51.71	52.42	5,750,569	+0.83(+1.61%)
Dec 07, 2021	51.32	52.56	51.32	51.59	9,404,581	+1.08(+2.14%)
Dec 06, 2021	49.05	50.72	48.77	50.51	8,096,010	+2.51(+5.23%)
Dec 03, 2021	49.70	49.93	47.55	48.00	10,857,307	-0.29(-0.60%)
Dec 02, 2021	46.53	48.59	46.16	48.29	14,526,632	+1.25(+2.66%)
Dec 01, 2021	49.09	49.52	46.87	47.04	12,413,684	-0.87(-1.82%)
Nov 30, 2021	48.62	49.05	46.47	47.91	20,950,422	-2.26(-4.50%)
Nov 29, 2021	51.97	52.17	49.64	50.17	13,538,027	+0.54(+1.09%)
Nov 26, 2021	52.33	52.38	48.56	49.63	18,765,634	-6.25(-11.18%)
Nov 24, 2021	55.81	56.38	55.78	55.88	4,109,048	-0.32(-0.57%)
Nov 23, 2021	55.45	56.27	55.44	56.20	5,865,955	+1.75(+3.21%)
Nov 22, 2021	53.99	54.91	53.91	54.45	7,353,588	+0.67(+1.25%)
Nov 19, 2021	54.84	54.93	53.52	53.78	6,390,555	-1.77(-3.19%)
Nov 18, 2021	55.37	55.64	55.54	55.55	4,623,676	+0.55(+1.00%)
Nov 17, 2021	55.86	55.91	54.46	55.00	7,483,992	-1.20(-2.14%)
Nov 16, 2021	56.00	56.50	55.68	56.20	4,179,372	+0.13(+0.23%)
Nov 15, 2021	55.39	56.14	55.18	56.07	4,937,701	+0.09(+0.16%)
Nov 12, 2021	55.81	56.35	55.65	55.98	5,869,778	-0.24(-0.43%)
Nov 11, 2021	56.44	56.85	55.82	56.22	5,373,546	-0.10(-0.18%)
Nov 10, 2021	57.79			56.32	5,078,257	-1.65(-2.85%)
Nov 09, 2021	57.21	58.03	56.97	57.97	5,100,933	+0.88(+1.54%)
Nov 08, 2021	56.58	57.13	56.56	57.09	3,036,543	+0.54(+0.95%)
Nov 05, 2021	55.65	56.74	55.15	56.55	4,738,493	+1.63(+2.97%)
Nov 04, 2021	57.31	57.40	54.53	54.92	9,138,859	-0.42(-0.76%)
Nov 03, 2021	56.16	56.58	55.21	55.34	7,693,131	-2.19(-3.81%)
Nov 02, 2021	57.31	57.76	57.09	57.53	2,950,726	+0.00(+0.00%)
Nov 01, 2021	57.91	57.93	57.46	57.53	2,787,389	+0.38(+0.66%)
Oct 29, 2021	56.79	57.39	56.40	57.15	5,320,803	-0.25(-0.44%)
Oct 28, 2021	56.85	57.42	56.38	57.40	5,405,907	+0.50(+0.88%)
Oct 27, 2021	57.64	58.17	56.88	56.90	6,738,615	-1.55(-2.65%)
Oct 26, 2021	58.08			58.45	3,505,905	+0.62(+1.07%)
Oct 25, 2021	58.42	58.69	57.78	57.83	5,163,217	-0.20(-0.34%)
Oct 22, 2021	57.74	58.04	57.21	58.03	3,386,197	+0.62(+1.08%)
Oct 21, 2021	57.58	57.81	56.34	57.41	4,731,781	-0.71(-1.22%)
Oct 20, 2021	57.00	58.19	56.87	58.12	6,031,304	+0.70(+1.22%)
Oct 19, 2021	56.90	57.88	56.70	57.42	4,098,628	+0.46(+0.81%)
Oct 18, 2021	57.73	57.92	56.79	56.96	4,091,921	-0.19(-0.33%)
Oct 15, 2021	57.25	57.45	56.87	57.15	3,622,199	+0.34(+0.60%)
Oct 14, 2021	56.65	56.85	56.15	56.81	3,394,429	+0.65(+1.16%)
Oct 13, 2021	55.63	56.45	55.39	56.16	2,841,321	+0.05(+0.09%)
Oct 12, 2021	56.32	56.72	55.83	56.11	5,365,686	-0.07(-0.12%)
Oct 11, 2021	56.41	56.69	56.12	56.18	3,828,205	+0.71(+1.28%)
Oct 08, 2021	55.72	56.03	55.06	55.47	5,639,999	+0.11(+0.20%)
Oct 07, 2021	54.02	55.36	53.74	55.36	6,953,652	+1.20(+2.22%)
Oct 06, 2021	54.77	54.79	53.98	54.16	7,941,556	-1.47(-2.64%)
Oct 05, 2021	55.27	55.73	55.16	55.63	5,814,640	+1.14(+2.09%)
Oct 04, 2021	54.07	55.05	54.07	54.49	6,914,752	+1.23(+2.31%)
Oct 01, 2021	52.62	53.39	52.34	53.26	4,791,406	+0.70(+1.33%)
Sep 30, 2021	51.70	53.36	51.38	52.56	12,379,268	+0.24(+0.46%)
Sep 29, 2021	52.56	53.10	52.24	52.32	4,427,558	-0.08(-0.15%)
Sep 28, 2021	53.46	53.52	52.18	52.40	5,251,562	-0.51(-0.96%)
Sep 27, 2021	52.84	53.08	52.63	52.91	4,385,739	+1.09(+2.10%)
Sep 24, 2021	51.29	52.00	51.26	51.82	2,591,076	+0.44(+0.86%)
Sep 23, 2021	50.76	51.49	50.72	51.38	3,029,249	+0.90(+1.78%)
Sep 22, 2021	50.26	50.72	50.09	50.48	2,937,882	+0.90(+1.82%)
Sep 21, 2021	49.61	49.69	48.75	49.58	3,448,060	-0.02(-0.04%)
Sep 20, 2021	49.57	49.82	48.89	49.60	4,456,259	-0.72(-1.43%)
Sep 17, 2021	50.20	50.45	49.85	50.32	4,634,988	-0.38(-0.75%)
Sep 16, 2021	50.55	50.84	50.00	50.70	2,724,116	+0.01(+0.02%)
Sep 15, 2021	50.45	51.07	50.44	50.69	5,714,710	+1.38(+2.80%)
Sep 14, 2021	49.78	49.80	49.05	49.31	2,951,063	-0.17(-0.34%)
Sep 13, 2021	49.40	49.70	49.16	49.48	3,257,903	+0.68(+1.39%)
Sep 10, 2021	49.00	49.04	48.67	48.80	3,994,509	+1.05(+2.20%)
Sep 09, 2021	47.82	48.87	47.45	47.75	7,490,649	-0.84(-1.73%)
Sep 08, 2021	48.88	48.89	48.32	48.59	4,175,556	+0.55(+1.14%)
Sep 07, 2021	47.93	48.37	47.73	48.04	3,771,921	-0.62(-1.27%)
Sep 03, 2021	48.97	49.26	48.60	48.66	5,343,789	-0.29(-0.59%)
Sep 02, 2021	49.01	49.52	48.93	48.95	6,151,697	+1.02(+2.13%)
Sep 01, 2021	47.36	48.24	47.20	47.93	8,111,910	-0.11(-0.23%)
Aug 31, 2021	48.18	48.49	47.96	48.04	4,068,500	-0.36(-0.74%)
Aug 30, 2021	48.15	48.59	47.86	48.40	3,660,412	+0.25(+0.52%)
Aug 27, 2021	48.02	48.28	47.92	48.15	4,109,874	+0.67(+1.41%)
Aug 26, 2021	47.24	47.80	46.95	47.48	4,901,824	-0.33(-0.69%)
Aug 25, 2021	47.33	48.00	47.10	47.81	4,793,827	+0.44(+0.93%)
Aug 24, 2021	46.67	47.47	46.61	47.37	4,862,062	+1.52(+3.32%)
Aug 23, 2021	45.35	46.18	45.34	45.85	4,482,872	+2.42(+5.57%)
Aug 20, 2021	43.90	44.31	43.42	43.43	4,596,560	-1.34(-2.99%)
Aug 19, 2021	44.29	44.89	43.80	44.77	6,015,874	-0.63(-1.39%)
Aug 18, 2021	46.73	46.84	45.29	45.40	5,790,511	-1.18(-2.53%)
Aug 17, 2021	46.66	47.20	46.33	46.58	3,084,728	-0.46(-0.98%)
Aug 16, 2021	46.38	47.28	45.95	47.04	4,734,318	-0.39(-0.82%)
Aug 13, 2021	48.11	48.23	47.32	47.43	3,401,812	-0.67(-1.39%)
Aug 12, 2021	48.16	48.35	47.72	48.10	2,825,830	-0.20(-0.41%)
Aug 11, 2021	47.20	48.34	46.91	48.30	5,226,762	+0.62(+1.30%)
Aug 10, 2021	46.97	48.01	46.93	47.68	4,147,136	+1.08(+2.32%)
Aug 09, 2021	46.47	46.70	45.85	46.60	5,246,544	-0.97(-2.04%)
Aug 06, 2021	48.42	48.51	47.35	47.57	5,245,051	-0.53(-1.10%)
Aug 05, 2021	47.34	48.16	47.34	48.10	3,119,908	+0.90(+1.91%)
Aug 04, 2021	47.54	48.14	47.17	47.20	6,802,222	-1.65(-3.38%)
Aug 03, 2021	48.11	48.93	47.87	48.85	8,231,894	-0.33(-0.67%)
Aug 02, 2021	50.35	50.43	48.63	49.18	5,875,250	-1.48(-2.92%)
Jul 30, 2021	50.69	51.02	50.44	50.66	3,605,734	+0.02(+0.04%)
Jul 29, 2021	50.18	50.69	50.07	50.64	2,657,154	+0.92(+1.85%)
Jul 28, 2021	49.63	49.97	49.45	49.72	3,102,536	+0.25(+0.51%)
Jul 27, 2021	49.58	49.71	49.04	49.47	2,633,308	-0.20(-0.40%)
Jul 26, 2021	49.26	49.71	49.01	49.67	2,856,463	+0.20(+0.40%)
Jul 23, 2021	49.25	49.53	49.03	49.47	2,741,346	+0.30(+0.61%)
Jul 22, 2021	48.68	49.42	48.34	49.17	4,516,558	+0.90(+1.86%)
Jul 21, 2021	47.36	48.46	47.36	48.27	6,488,957	+1.76(+3.78%)
Jul 20, 2021	45.64	46.61	45.03	46.51	4,778,195	+0.67(+1.46%)
Jul 19, 2021	47.62	47.64	45.36	45.84	8,945,357	-3.30(-6.72%)
Jul 16, 2021	49.40	49.56	48.38	49.14	4,517,917	+0.10(+0.20%)
Jul 15, 2021	49.13	49.75	48.99	49.04	3,925,898	-0.66(-1.33%)
Jul 14, 2021	51.13	51.18	49.28	49.70	6,734,849	-1.45(-2.83%)
Jul 13, 2021	50.51	51.28	50.26	51.15	4,381,988	+0.84(+1.67%)
Jul 12, 2021	49.94	50.38	49.62	50.31	2,502,795	-0.10(-0.20%)
Jul 09, 2021	50.00	50.54	49.96	50.41	4,279,343	+0.89(+1.80%)
Jul 08, 2021	48.71	49.54	48.32	49.52	6,350,186	+0.86(+1.77%)
Jul 07, 2021	49.85	50.15	48.22	48.66	10,564,395	-1.24(-2.48%)
Jul 06, 2021	50.62	50.70	49.31	49.90	10,842,440	-1.03(-2.02%)
Jul 02, 2021	50.50	51.06	50.31	50.93	4,438,526	+0.31(+0.61%)
Jul 01, 2021	51.21	51.40	50.42	50.62	4,756,850	+0.74(+1.48%)
Jun 30, 2021	49.92	50.37	49.62	49.88	2,847,791	-0.01(-0.02%)
Jun 29, 2021	49.94	50.14	49.48	49.89	3,031,583	+0.35(+0.71%)
Jun 28, 2021	50.07	50.07	49.39	49.54	4,245,481	-0.71(-1.41%)
Jun 25, 2021	50.03	50.33	49.48	50.25	5,274,401	+0.41(+0.82%)
Jun 24, 2021	49.41	49.91	49.35	49.84	5,415,022	+0.12(+0.24%)
Jun 23, 2021	50.09	50.25	49.58	49.72	4,732,630	+0.30(+0.61%)
Jun 22, 2021	49.30	49.62	49.14	49.42	3,731,394	+0.06(+0.12%)
Jun 21, 2021	48.40	49.41	48.33	49.36	8,814,099	+1.00(+2.07%)
Jun 18, 2021	47.85	48.66	47.84	48.36	6,247,632	+0.32(+0.67%)
Jun 17, 2021	48.92	49.00	47.33	48.04	11,041,564	-0.71(-1.46%)
Jun 16, 2021	48.86	49.46	48.75	48.75	6,150,200	-0.23(-0.47%)
Jun 15, 2021	48.68	49.01	48.63	48.98	4,335,583	+0.66(+1.37%)
Jun 14, 2021	48.40	48.60	48.08	48.32	4,762,554	+0.25(+0.52%)
Jun 11, 2021	47.93	48.25	47.89	48.07	4,385,299	+0.24(+0.50%)
Jun 10, 2021	47.99	48.16	46.90	47.83	8,675,709	+0.25(+0.53%)
Jun 09, 2021	47.95	48.10	47.42	47.58	4,608,433	-0.30(-0.63%)
Jun 08, 2021	47.08	47.90	46.80	47.88	5,126,864	+0.61(+1.29%)
Jun 07, 2021	47.34	47.54	47.07	47.27	3,866,013	+0.01(+0.02%)
Jun 04, 2021	47.45	47.49	47.01	47.26	3,654,440	+0.29(+0.62%)
Jun 03, 2021	47.10	47.15	46.51	46.97	3,377,481	+0.07(+0.15%)
Jun 02, 2021	46.56	47.02	46.36	46.90	3,674,921	+0.57(+1.23%)
Jun 01, 2021	46.58	46.94	45.97	46.33	6,350,480	+0.91(+2.00%)
May 28, 2021	45.82	45.93	45.17	45.42	4,851,676	-0.13(-0.29%)
May 27, 2021	45.19	45.64	45.05	45.55	3,186,064	+0.35(+0.77%)
May 26, 2021	44.74	45.30	44.63	45.20	3,815,016	+0.28(+0.62%)
May 25, 2021	45.07	45.31	44.78	44.92	3,601,725	-0.10(-0.22%)
May 24, 2021	44.28	45.15	44.11	45.02	5,144,768	+1.32(+3.02%)
May 21, 2021	43.50	43.80	43.37	43.70	4,204,928	+1.22(+2.87%)
May 20, 2021	43.24	43.32	42.32	42.48	5,318,885	-0.95(-2.19%)
May 19, 2021	43.70	43.70	42.53	43.43	9,179,247	-1.41(-3.14%)
May 18, 2021	45.13	45.39	43.94	44.84	9,165,103	-0.55(-1.21%)
May 17, 2021	44.88	45.41	44.86	45.39	3,826,090	+0.68(+1.52%)
May 14, 2021	44.44	44.79	44.34	44.71	5,058,437	+0.90(+2.05%)
May 13, 2021	43.98	44.48	43.34	43.81	7,610,038	-1.41(-3.12%)
May 12, 2021	45.13	45.70	45.10	45.22	6,834,542	+0.35(+0.78%)
May 11, 2021	43.92	44.93	43.92	44.87	6,924,604	+0.39(+0.88%)
May 10, 2021	44.85	44.91	43.90	44.48	4,390,243	+0.05(+0.11%)
May 07, 2021	44.06	44.63	43.91	44.43	4,253,065	+0.02(+0.05%)
May 06, 2021	44.80	44.82	44.15	44.41	6,635,273	-0.25(-0.56%)
May 05, 2021	45.23	45.54	44.39	44.66	7,143,498	-0.21(-0.47%)
May 04, 2021	44.74	44.91	44.33	44.87	5,337,999	+0.89(+2.02%)

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.

United States Oil Fund (NY: USO )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

United States Oil Fund (NY: USO )

Historical Prices

Sections

Services

Sweetwater Reporter