Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	101.95	102.96	95.97	96.71	848,033	-5.34(-5.23%)
May 27, 2022	100.47	102.74	99.00	102.05	618,079	+3.35(+3.39%)
May 26, 2022	92.03	100.43	91.71	98.70	1,058,807	+5.93(+6.39%)
May 25, 2022	85.96	93.49	85.15	92.77	1,028,256	+6.63(+7.70%)
May 24, 2022	93.05	93.76	85.42	86.14	1,513,182	-8.59(-9.07%)
May 23, 2022	95.84	96.79	92.40	94.73	758,395	-2.41(-2.48%)
May 20, 2022	100.00	100.52	93.07	97.14	1,151,471	-0.80(-0.82%)
May 19, 2022	94.44	100.27	93.53	97.94	1,228,862	+4.14(+4.41%)
May 18, 2022	95.51	98.00	91.62	93.80	1,351,339	-0.84(-0.89%)
May 17, 2022	96.92	100.00	88.87	94.64	1,204,392	+0.39(+0.41%)
May 16, 2022	99.90	102.59	93.39	94.25	1,124,312	-7.17(-7.07%)
May 13, 2022	94.50	103.57	94.47	101.42	1,159,793	+8.50(+9.15%)
May 12, 2022	89.84	96.07	87.74	92.92	1,413,016	+0.81(+0.88%)
May 11, 2022	93.60	97.22	91.35	92.11	1,153,130	-2.54(-2.68%)
May 10, 2022	96.23	97.89	88.99	94.65	1,255,519	+0.97(+1.04%)
May 09, 2022	103.22	105.27	92.48	93.68	1,544,005	-12.55(-11.81%)
May 06, 2022	107.01	108.54	99.84	106.23	1,188,651	-2.85(-2.61%)
May 05, 2022	113.44	113.66	104.64	109.08	1,175,681	-6.07(-5.27%)
May 04, 2022	114.30	115.84	109.06	115.15	1,624,455	+0.75(+0.66%)
May 03, 2022	115.15	117.79	111.98	114.40	1,581,552	-1.67(-1.44%)
May 02, 2022	109.99	116.75	109.48	116.07	1,725,301	+5.97(+5.42%)
Apr 29, 2022	113.90	117.67	109.67	110.10	3,156,921	+7.06(+6.85%)
Apr 28, 2022	101.52	104.39	97.30	103.04	1,510,157	+2.13(+2.11%)
Apr 27, 2022	100.90	103.55	98.11	100.91	891,083	+0.01(+0.01%)
Apr 26, 2022	105.01	105.65	100.65	100.90	1,278,389	-5.35(-5.04%)
Apr 25, 2022	103.51	106.80	102.54	106.25	944,346	+3.40(+3.31%)
Apr 22, 2022	104.98	107.28	102.19	102.85	845,177	-2.10(-2.00%)
Apr 21, 2022	110.31	112.00	104.35	104.95	688,097	-4.09(-3.75%)
Apr 20, 2022	110.57	111.83	106.93	109.04	502,187	-2.25(-2.02%)
Apr 19, 2022	108.12	114.17	106.72	111.29	1,044,471	+2.40(+2.20%)
Apr 18, 2022	113.40	113.91	106.07	108.89	836,152	-4.60(-4.05%)
Apr 14, 2022	115.93	116.55	112.50	113.49	440,709	-3.21(-2.75%)
Apr 13, 2022	111.25	117.37	109.84	116.70	1,169,447	+5.73(+5.16%)
Apr 12, 2022	117.00	118.77	110.64	110.97	972,502	-4.82(-4.16%)
Apr 11, 2022	107.89	116.14	107.16	115.79	1,418,876	+5.79(+5.26%)
Apr 08, 2022	110.92	113.42	109.01	110.00	560,533	-1.83(-1.64%)
Apr 07, 2022	113.50	117.44	110.38	111.83	1,632,820	-3.36(-2.92%)
Apr 06, 2022	115.21	117.91	114.39	115.19	1,107,182	-3.90(-3.27%)
Apr 05, 2022	118.53	119.36	112.34	119.09	1,076,762	+0.76(+0.64%)
Apr 04, 2022	117.28	121.17	115.29	118.33	1,152,937	+1.83(+1.57%)
Apr 01, 2022	110.89	117.82	110.89	116.50	1,691,314	+6.10(+5.53%)
Mar 31, 2022	110.14	112.34	108.31	110.40	961,459	-0.24(-0.22%)
Mar 30, 2022	110.83	114.10	109.12	110.64	647,803	-1.47(-1.31%)
Mar 29, 2022	108.58	112.59	108.08	112.11	726,518	+5.15(+4.81%)
Mar 28, 2022	107.51	110.31	104.92	106.96	1,020,431	+0.84(+0.79%)
Mar 25, 2022	109.43	110.08	103.60	106.12	1,233,868	-3.62(-3.30%)
Mar 24, 2022	108.55	109.85	104.12	109.74	755,063	+2.26(+2.10%)
Mar 23, 2022	106.37	111.00	103.24	107.48	1,286,723	-0.48(-0.44%)
Mar 22, 2022	103.84	110.10	102.19	107.96	1,352,392	+4.40(+4.25%)
Mar 21, 2022	104.71	105.37	100.03	103.56	1,352,188	-0.42(-0.40%)
Mar 18, 2022	96.11	104.93	96.00	103.98	1,950,768	+7.34(+7.60%)
Mar 17, 2022	93.12	96.86	91.53	96.64	1,483,427	+3.38(+3.62%)
Mar 16, 2022	86.13	93.41	85.03	93.26	2,046,574	+8.23(+9.68%)
Mar 15, 2022	84.22	85.93	82.50	85.03	874,220	+1.91(+2.30%)
Mar 14, 2022	86.43	88.48	80.52	83.12	1,434,625	-4.26(-4.88%)
Mar 11, 2022	92.30	92.30	86.42	87.38	1,023,160	-4.03(-4.41%)
Mar 10, 2022	92.20		89.80	91.41	986,654	-3.02(-3.20%)
Mar 09, 2022	93.28	96.95	93.13	94.43	1,555,066	+2.61(+2.84%)
Mar 08, 2022	90.83	93.63	87.24	91.82	1,182,371	+0.42(+0.46%)
Mar 07, 2022	98.15	99.68	90.98	91.40	1,683,232	-6.02(-6.18%)
Mar 04, 2022	102.80	103.52	96.75	97.42	1,859,516	-5.37(-5.22%)
Mar 03, 2022	108.70	108.70	101.64	102.79	1,615,435	-6.28(-5.76%)
Mar 02, 2022	107.31	109.81	105.47	109.07	818,195	+1.53(+1.42%)
Mar 01, 2022	109.12	112.12	107.16	107.54	942,421	-2.46(-2.24%)
Feb 28, 2022	106.88	112.19	106.88	110.00	1,311,135	+3.07(+2.87%)
Feb 25, 2022	106.47	107.27	101.37	106.93	1,645,659	-0.16(-0.15%)
Feb 24, 2022	90.50	110.36	90.01	107.09	4,048,459	+2.95(+2.83%)
Feb 23, 2022	114.28	115.56	103.59	104.14	3,131,865	-10.21(-8.93%)
Feb 22, 2022	113.71	119.41	113.09	114.35	1,164,106	-0.74(-0.64%)
Feb 18, 2022				115.09	0	-7.61(-6.20%)
Feb 17, 2022	129.10	129.91	121.49	122.70	1,083,720	-7.53(-5.78%)
Feb 16, 2022	135.03	135.03	128.56	130.23	1,025,685	-6.49(-4.75%)
Feb 15, 2022	137.61	137.61	133.92	136.72	888,859	+0.77(+0.57%)
Feb 14, 2022	129.68	137.74	128.70	135.95	1,286,784	+5.22(+3.99%)
Feb 11, 2022	135.22	136.52	129.16	130.73	890,041	-3.15(-2.35%)
Feb 10, 2022	129.60	136.04	129.60	133.88	1,585,748	+1.05(+0.79%)
Feb 09, 2022	132.95	133.56	129.97	132.83	653,514	+2.11(+1.61%)
Feb 08, 2022	124.23	131.07	123.19	130.72	1,424,036	+5.69(+4.55%)
Feb 07, 2022	124.90	129.04	123.91	125.03	677,253	+0.05(+0.04%)
Feb 04, 2022	123.35	126.00	121.53	124.98	961,997	+2.00(+1.63%)
Feb 03, 2022	122.49			122.98	1,884,121	-1.74(-1.40%)
Feb 02, 2022	127.55	127.80	121.50	124.72	1,330,911	-2.25(-1.77%)
Feb 01, 2022	127.76	128.48	122.06	126.97	1,183,340	+1.27(+1.01%)
Jan 31, 2022	121.44			125.70	1,238,470	+5.10(+4.23%)
Jan 28, 2022	118.70	120.60	114.37	120.60	1,286,999	+2.12(+1.79%)
Jan 27, 2022	119.20	122.22	116.79	118.48	874,355	+0.55(+0.47%)
Jan 26, 2022	122.98	124.90	116.31	117.93	1,134,892	-1.53(-1.28%)
Jan 25, 2022	126.13	126.50	117.23	119.46	1,650,793	-8.68(-6.77%)
Jan 24, 2022	119.78	128.90	117.10	128.14	2,071,654	+6.26(+5.14%)
Jan 21, 2022	124.30	125.68	118.72	121.88	936,613	-3.05(-2.44%)
Jan 20, 2022	128.49	132.60	123.17	124.93	1,201,796	-2.99(-2.34%)
Jan 19, 2022	125.39	130.64	124.60	127.92	884,016	+2.82(+2.25%)
Jan 18, 2022	125.27	131.39	124.02	125.10	778,604	-3.26(-2.54%)
Jan 14, 2022				128.36	0	+3.00(+2.39%)
Jan 13, 2022	133.44	134.12	125.33	125.36	1,467,496	-7.76(-5.83%)
Jan 12, 2022	139.67	141.18	131.86	133.12	1,162,161	-5.25(-3.79%)
Jan 11, 2022	137.56	141.11	136.00	138.37	1,226,235	+1.11(+0.81%)
Jan 10, 2022	131.32	137.56	128.77	137.26	2,234,661	+3.24(+2.42%)
Jan 07, 2022	133.55	138.04	132.13	134.02	1,517,576	-0.77(-0.57%)
Jan 06, 2022	134.09	144.24	132.06	134.79	1,870,600	+1.57(+1.18%)
Jan 05, 2022	134.02	140.44	133.00	133.22	1,814,933	-3.74(-2.73%)
Jan 04, 2022	138.73	138.84	130.90	136.96	1,328,722	-1.99(-1.43%)
Jan 03, 2022	137.52	139.63	132.72	138.95	956,076	+1.63(+1.19%)
Dec 31, 2021	139.34	139.93	136.78	137.32	513,238	-2.32(-1.66%)
Dec 30, 2021	137.83	142.36	137.75	139.64	484,494	+1.84(+1.34%)
Dec 29, 2021	134.33	137.83	132.78	137.80	624,308	+2.88(+2.13%)
Dec 28, 2021	138.65	138.65	134.19	134.92	748,540	-2.38(-1.73%)
Dec 27, 2021	140.09	140.65	136.28	137.30	1,290,775	-2.63(-1.88%)
Dec 23, 2021	141.84	142.26	139.10	139.93	561,855	-1.98(-1.40%)
Dec 22, 2021	140.58	142.88	139.87	141.91	1,004,093	+1.71(+1.22%)
Dec 21, 2021	139.66	142.51	135.50	140.20	1,256,255	+0.74(+0.53%)
Dec 20, 2021	134.59	142.28	134.17	139.46	1,140,372	+2.92(+2.14%)
Dec 17, 2021	128.61	137.18	128.01	136.54	1,459,432	+6.66(+5.13%)
Dec 16, 2021	132.02	133.20	128.06	129.88	1,155,033	-1.79(-1.36%)
Dec 15, 2021	127.62	131.99	124.22	131.67	1,020,525	+3.42(+2.67%)
Dec 14, 2021	125.00	128.92	124.63	128.25	1,039,607	-1.29(-1.00%)
Dec 13, 2021	132.51	134.00	127.10	129.54	1,275,444	-3.09(-2.33%)
Dec 10, 2021	135.78	137.99	131.72	132.63	719,700	-2.92(-2.15%)
Dec 09, 2021	141.99	144.63	133.39	135.55	910,305	-6.50(-4.58%)
Dec 08, 2021	139.49	143.44	137.25	142.05	1,278,308	+2.00(+1.43%)
Dec 07, 2021	134.80	142.41	134.10	140.05	1,505,199	+8.60(+6.54%)
Dec 06, 2021	126.31	131.66	122.83	131.45	1,281,058	+2.85(+2.22%)
Dec 03, 2021	135.28	135.28	122.33	128.60	2,400,112	-9.30(-6.74%)
Dec 02, 2021	136.28	142.00	135.79	137.90	2,204,811	+0.06(+0.04%)
Dec 01, 2021	142.79	146.46	137.65	137.84	1,772,939	-4.49(-3.15%)
Nov 30, 2021	143.00	144.06	140.55	142.33	2,048,443	-0.10(-0.07%)
Nov 29, 2021	142.00	143.18	137.12	142.43	1,425,134	+0.44(+0.31%)
Nov 26, 2021	139.76	144.65	138.73	141.99	1,165,169	+3.73(+2.70%)
Nov 24, 2021	133.14	138.98	131.70	138.26	1,094,777	+3.42(+2.54%)
Nov 23, 2021	137.94	138.50	132.63	134.84	2,601,990	-5.83(-4.14%)
Nov 22, 2021	150.00	150.00	138.72	140.67	2,220,563	-8.26(-5.54%)
Nov 19, 2021	158.88	159.10	147.39	148.92	2,768,625	-9.24(-5.84%)
Nov 18, 2021	163.58	158.65	157.60	158.16	1,287,361	-7.16(-4.33%)
Nov 17, 2021	166.75	167.90	164.35	165.32	778,467	-1.20(-0.72%)
Nov 16, 2021	162.60	167.85	161.90	166.52	1,046,082	+4.80(+2.97%)
Nov 15, 2021	160.23	163.10	159.00	161.72	716,916	+1.07(+0.67%)
Nov 12, 2021	162.10	163.18	159.50	160.65	1,317,856	+0.10(+0.06%)
Nov 11, 2021	163.27	163.98	159.84	160.55	891,539	-1.87(-1.15%)
Nov 10, 2021	166.16			162.42	1,323,278	-3.85(-2.32%)
Nov 09, 2021	159.63	168.56	158.80	166.27	5,256,949	+21.02(+14.47%)
Nov 08, 2021	149.10	149.54	144.55	145.25	2,368,923	-2.69(-1.82%)
Nov 05, 2021	152.52	153.24	145.69	147.94	1,988,130	-5.32(-3.47%)
Nov 04, 2021	157.72	158.84	153.11	153.26	652,668	-4.60(-2.91%)
Nov 03, 2021	158.06	159.15	156.28	157.86	814,565	+0.67(+0.43%)
Nov 02, 2021	158.55	159.71	156.49	157.19	1,169,714	-2.65(-1.66%)
Nov 01, 2021	158.07	160.22	158.65	159.84	794,816	+1.83(+1.16%)
Oct 29, 2021	158.04	159.88	156.51	158.01	487,090	-0.49(-0.31%)
Oct 28, 2021	158.31	159.37	156.16	158.50	862,715	+0.21(+0.13%)
Oct 27, 2021	161.79	162.44	157.26	158.29	1,671,161	-2.87(-1.78%)
Oct 26, 2021	161.62			161.16	1,127,881	+0.52(+0.32%)
Oct 25, 2021	164.10			160.64	1,293,411	-0.79(-0.49%)
Oct 22, 2021	160.43	162.00	159.26	161.43	992,713	+1.01(+0.63%)
Oct 21, 2021	159.25	163.41	158.70	160.42	2,676,417	+1.59(+1.00%)
Oct 20, 2021	159.82	161.14	157.62	158.83	747,125	-0.94(-0.59%)
Oct 19, 2021	157.46	161.32	157.46	159.77	1,224,968	+1.68(+1.06%)
Oct 18, 2021	157.10	159.01	153.20	158.09	1,413,640	+4.13(+2.68%)
Oct 15, 2021	156.69	156.69	152.45	153.96	997,950	-1.91(-1.23%)
Oct 14, 2021	157.76	160.19	155.54	155.87	2,078,912	+0.08(+0.05%)
Oct 13, 2021	147.57	156.34	146.07	155.79	3,331,331	+9.83(+6.73%)
Oct 12, 2021	142.01	146.69	139.75	145.96	2,362,111	+5.62(+4.00%)
Oct 11, 2021	142.55	145.59	140.33	140.34	1,562,355	-2.54(-1.78%)
Oct 08, 2021	148.77	149.36	142.60	142.88	3,387,986	-5.65(-3.80%)
Oct 07, 2021	149.60	152.57	147.33	148.53	2,364,901	+0.05(+0.03%)
Oct 06, 2021	152.57	153.16	147.15	148.48	2,786,512	-5.72(-3.71%)
Oct 05, 2021	156.83	157.57	152.11	154.20	3,846,570	-2.60(-1.66%)
Oct 04, 2021	166.57	167.35	155.70	156.80	3,901,927	-10.46(-6.25%)
Oct 01, 2021	165.90	170.73	157.17	167.26	11,993,565	+7.52(+4.71%)
Sep 30, 2021	161.76	163.51	157.60	159.74	2,175,488	-1.99(-1.23%)
Sep 29, 2021	164.54	167.90	160.91	161.73	2,439,604	-1.60(-0.98%)
Sep 28, 2021	168.33	170.75	160.14	163.33	1,844,075	-7.42(-4.35%)
Sep 27, 2021	170.38	170.85	168.09	170.75	1,641,382	-1.50(-0.87%)
Sep 24, 2021	169.50	172.87	168.78	172.25	1,910,074	+1.43(+0.84%)
Sep 23, 2021	172.37	172.37	170.00	170.82	697,242	-0.22(-0.13%)
Sep 22, 2021	170.00	171.19	168.31	171.04	903,093	+0.87(+0.51%)
Sep 21, 2021	171.84	173.75	166.10	170.17	1,952,233	-1.42(-0.83%)
Sep 20, 2021	171.68	174.40	169.92	171.59	2,374,236	-3.47(-1.98%)
Sep 17, 2021	172.55	176.49	171.65	175.06	4,663,216	+6.87(+4.08%)
Sep 16, 2021	163.02	169.17	162.77	168.19	2,114,518	+3.32(+2.01%)
Sep 15, 2021	167.79	167.79	163.44	164.87	3,247,633	-3.12(-1.86%)
Sep 14, 2021	170.25	172.20	167.98	167.99	2,050,778	-2.40(-1.41%)
Sep 13, 2021	172.13	172.13	167.81	170.39	1,978,360	-3.12(-1.80%)
Sep 10, 2021	173.96	175.98	172.47	173.51	1,757,186	+0.60(+0.35%)
Sep 09, 2021	169.13	173.18	168.05	172.91	1,734,419	+3.64(+2.15%)
Sep 08, 2021	171.83	171.83	167.00	169.27	1,916,224	-3.48(-2.01%)
Sep 07, 2021	171.10	173.31	168.88	172.75	1,967,876	+2.56(+1.50%)
Sep 03, 2021	166.23	171.94	165.67	170.19	2,648,085	+3.81(+2.29%)
Sep 02, 2021	159.63	166.70	159.63	166.38	2,714,008	+6.27(+3.92%)
Sep 01, 2021	159.19	163.41	159.00	160.11	5,134,251	+1.88(+1.19%)
Aug 31, 2021	158.07	159.81	155.06	158.23	8,725,902	-26.60(-14.39%)
Aug 30, 2021	183.72	186.46	181.51	184.83	2,060,418	+1.59(+0.87%)
Aug 27, 2021	182.89	185.17	181.44	183.24	1,299,220	+0.58(+0.32%)
Aug 26, 2021	185.65	192.10	182.61	182.66	1,521,105	+1.65(+0.91%)
Aug 25, 2021	182.24	183.41	180.46	181.01	1,080,433	-1.47(-0.81%)
Aug 24, 2021	183.13	185.00	181.27	182.48	781,387	+0.05(+0.03%)
Aug 23, 2021	179.68	183.02	179.32	182.43	934,968	+3.17(+1.77%)
Aug 20, 2021	175.03	182.74	175.03	179.26	1,416,344	+4.44(+2.54%)
Aug 19, 2021	177.37	177.76	174.34	174.82	1,821,863	-4.23(-2.36%)
Aug 18, 2021	180.83	183.44	178.98	179.05	1,560,835	-3.35(-1.84%)
Aug 17, 2021	181.94	184.81	180.29	182.40	927,082	-1.29(-0.70%)
Aug 16, 2021	188.03	188.03	181.60	183.69	880,583	-5.40(-2.86%)
Aug 13, 2021	191.81	192.83	187.24	189.09	497,739	-3.88(-2.01%)
Aug 12, 2021	189.85	194.07	188.53	192.97	535,589	+2.27(+1.19%)
Aug 11, 2021	194.79	196.45	185.06	190.70	1,765,543	-3.91(-2.01%)
Aug 10, 2021	200.31	205.81	194.51	194.61	773,943	-5.81(-2.90%)
Aug 09, 2021	200.51	202.32	198.56	200.42	928,858	-1.26(-0.62%)
Aug 06, 2021	206.69	206.69	199.94	201.68	936,486	-6.57(-3.15%)
Aug 05, 2021	208.77	211.68	205.84	208.25	1,260,629	-1.45(-0.69%)
Aug 04, 2021	199.87	210.15	199.87	209.70	2,565,361	+10.30(+5.17%)
Aug 03, 2021	202.01	204.89	197.78	199.40	583,386	-2.49(-1.23%)
Aug 02, 2021	201.11	203.07	194.19	201.89	1,264,478	+0.60(+0.30%)
Jul 30, 2021	202.30	208.59	200.83	201.29	1,201,775	-4.31(-2.10%)
Jul 29, 2021	199.31	211.44	199.31	205.60	2,834,596	+8.61(+4.37%)
Jul 28, 2021	195.26	199.70	193.50	196.99	1,667,619	+1.34(+0.68%)
Jul 27, 2021	199.00	201.00	190.84	195.65	1,382,703	-2.72(-1.37%)
Jul 26, 2021	195.64	200.39	193.32	198.37	3,369,838	+7.17(+3.75%)
Jul 23, 2021	193.02	193.62	187.25	191.20	3,315,903	-2.03(-1.05%)
Jul 22, 2021	190.00	197.11	189.80	193.23	2,434,676	+4.04(+2.14%)
Jul 21, 2021	189.22	189.91	185.62	189.19	3,997,473	-0.61(-0.32%)
Jul 20, 2021	189.43	191.30	185.12	189.80	4,777,409	+1.68(+0.89%)
Jul 19, 2021	187.62	189.62	183.16	188.12	11,387,537	+10.52(+5.92%)
Jul 16, 2021	177.64	180.16	177.38	177.60	347,693	+1.02(+0.58%)
Jul 15, 2021	178.74	180.33	175.31	176.58	385,089	-1.76(-0.99%)
Jul 14, 2021	186.26	186.26	176.97	178.34	680,429	-6.78(-3.66%)
Jul 13, 2021	188.39	189.35	183.69	185.12	372,661	-3.32(-1.76%)
Jul 12, 2021	191.59	193.49	187.49	188.44	296,556	-2.09(-1.10%)
Jul 09, 2021	190.66	190.97	187.28	190.53	244,842	-0.19(-0.10%)
Jul 08, 2021	186.59	191.35	185.44	190.72	401,746	-0.71(-0.37%)
Jul 07, 2021	193.21	194.67	190.13	191.43	508,193	-1.05(-0.55%)
Jul 06, 2021	187.77	193.96	187.50	192.48	818,175	+5.17(+2.76%)
Jul 02, 2021	186.09	188.88	184.86	187.31	616,122	+2.52(+1.36%)
Jul 01, 2021	182.22	185.25	180.82	184.79	364,940	+1.40(+0.76%)
Jun 30, 2021	188.01	188.75	181.99	183.39	1,061,216	-3.36(-1.80%)
Jun 29, 2021	184.41	186.78	182.14	186.75	772,190	+2.41(+1.31%)
Jun 28, 2021	184.75	186.50	182.85	184.34	322,591	+1.18(+0.64%)
Jun 25, 2021	182.91	184.05	179.84	183.16	735,151	+0.09(+0.05%)
Jun 24, 2021	187.43	188.50	181.32	183.07	407,145	-1.69(-0.91%)
Jun 23, 2021	184.62	186.19	183.49	184.76	664,405	-0.22(-0.12%)
Jun 22, 2021	183.00	186.24	182.35	184.98	586,874	+2.00(+1.09%)
Jun 21, 2021	182.29	184.62	177.54	182.98	523,377	-0.32(-0.17%)
Jun 18, 2021	180.30	184.16	178.42	183.30	1,196,139	+4.12(+2.30%)
Jun 17, 2021	165.88	180.74	165.88	179.18	1,351,222	+12.55(+7.53%)
Jun 16, 2021	165.70	169.62	163.39	166.63	478,892	+0.89(+0.54%)
Jun 15, 2021	168.48	169.50	165.10	165.74	342,619	-2.74(-1.63%)
Jun 14, 2021	166.43	170.22	166.14	168.48	599,845	+2.72(+1.64%)
Jun 11, 2021	165.45	166.19	163.57	165.76	354,627	+0.40(+0.24%)
Jun 10, 2021	160.01	166.35	160.01	165.36	944,943	+3.32(+2.05%)
Jun 09, 2021	160.05	165.11	160.05	162.04	609,169	+2.72(+1.71%)
Jun 08, 2021	160.55	163.14	156.16	159.32	645,073	-1.42(-0.88%)
Jun 07, 2021	155.51	162.00	153.49	160.74	1,275,568	+4.77(+3.06%)
Jun 04, 2021	160.52	161.73	153.97	155.97	1,554,277	-3.79(-2.37%)
Jun 03, 2021	164.71	164.71	158.32	159.76	918,232	-6.38(-3.84%)
Jun 02, 2021	173.14	173.62	165.18	166.14	1,048,342	-7.80(-4.48%)

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.

Five9 Inc (NQ: FIVN )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Five9 Inc (NQ: FIVN )

Historical Prices

Sections

Services

Sweetwater Reporter