Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.13	52.61	49.56	49.70	4,736,821	-1.57(-3.06%)
Apr 28, 2022	50.97	51.78	48.77	51.27	4,878,738	+0.88(+1.74%)
Apr 27, 2022	49.42	50.78	49.16	50.40	4,336,644	+0.78(+1.57%)
Apr 26, 2022	51.35	51.46	49.39	49.62	4,994,716	-2.07(-4.00%)
Apr 25, 2022	50.24	51.72	49.64	51.68	3,902,544	+1.20(+2.38%)
Apr 22, 2022	52.30	52.57	50.40	50.48	3,180,196	-2.05(-3.90%)
Apr 21, 2022	57.68	57.86	52.08	52.53	4,166,885	-3.96(-7.01%)
Apr 20, 2022	55.51	56.95	55.17	56.49	2,176,604	+1.46(+2.66%)
Apr 19, 2022	53.25	55.21	52.91	55.03	3,514,909	+1.83(+3.45%)
Apr 18, 2022	53.61	53.90	52.54	53.19	2,811,139	-0.68(-1.27%)
Apr 14, 2022	55.08	55.49	53.81	53.88	1,871,924	-1.21(-2.20%)
Apr 13, 2022	54.68	55.32	54.25	55.09	1,612,879	+0.97(+1.78%)
Apr 12, 2022	55.19	56.13	53.54	54.12	2,977,542	-0.74(-1.35%)
Apr 11, 2022	55.73	55.83	54.45	54.86	2,959,399	-1.40(-2.50%)
Apr 08, 2022	54.15	56.88	54.12	56.27	4,135,188	+1.84(+3.39%)
Apr 07, 2022	54.46	54.85	52.99	54.42	3,630,635	-0.48(-0.87%)
Apr 06, 2022	55.11	55.25	53.93	54.90	3,222,149	-1.15(-2.05%)
Apr 05, 2022	58.02	58.21	55.24	56.05	3,151,441	-2.40(-4.10%)
Apr 04, 2022	58.64	59.99	58.23	58.45	1,961,041	+0.16(+0.27%)
Apr 01, 2022	57.43	58.61	57.09	58.29	2,735,767	+1.28(+2.24%)
Mar 31, 2022	57.83	58.81	57.00	57.02	3,540,173	-0.82(-1.42%)
Mar 30, 2022	59.68	60.12	57.35	57.84	2,760,648	-2.41(-4.00%)
Mar 29, 2022	58.04	60.74	58.04	60.24	3,591,642	+3.12(+5.46%)
Mar 28, 2022	57.38	57.84	55.87	57.12	2,548,734	-0.08(-0.14%)
Mar 25, 2022	57.98	58.40	56.70	57.20	3,998,269	-0.58(-1.00%)
Mar 24, 2022	58.18	58.44	57.34	57.78	2,532,527	+0.26(+0.46%)
Mar 23, 2022	57.88	58.64	57.27	57.51	3,366,087	-1.14(-1.95%)
Mar 22, 2022	57.53	59.08	57.38	58.66	2,913,592	+1.71(+3.00%)
Mar 21, 2022	57.95	58.60	56.38	56.95	2,462,393	-1.04(-1.80%)
Mar 18, 2022	56.76	58.07	56.07	57.99	4,796,905	+1.76(+3.14%)
Mar 17, 2022	53.67	56.48	53.67	56.23	4,214,945	+2.15(+3.97%)
Mar 16, 2022	52.41	54.45	51.60	54.08	3,550,467	+3.30(+6.49%)
Mar 15, 2022	49.68	50.93	49.29	50.79	3,506,275	+1.20(+2.42%)
Mar 14, 2022	51.38	51.69	49.29	49.59	4,537,806	-1.40(-2.75%)
Mar 11, 2022	53.14	53.40	50.92	50.99	3,472,315	-1.13(-2.17%)
Mar 10, 2022	52.37	53.37	51.61	52.12	3,513,260	-1.48(-2.77%)
Mar 09, 2022	53.06	54.20	52.37	53.60	5,022,261	+2.63(+5.17%)
Mar 08, 2022	50.73	52.14	49.83	50.97	5,510,224	+1.08(+2.17%)
Mar 07, 2022	53.93	54.36	49.83	49.89	7,224,982	-4.61(-8.46%)
Mar 04, 2022	55.55	56.12	53.88	54.50	3,730,611	-1.84(-3.27%)
Mar 03, 2022	58.64	58.91	56.09	56.34	3,912,856	-2.29(-3.91%)
Mar 02, 2022	56.99	58.90	56.26	58.64	3,639,207	+2.32(+4.12%)
Mar 01, 2022	58.45	58.87	56.04	56.31	3,156,743	-2.31(-3.94%)
Feb 28, 2022	58.57	59.62	58.14	58.63	3,599,057	-0.87(-1.46%)
Feb 25, 2022	57.83	59.54	58.53	59.49	4,319,724	+2.19(+3.83%)
Feb 24, 2022	54.22	57.67	53.74	57.30	4,401,327	+0.75(+1.33%)
Feb 23, 2022	58.66	59.51	55.37	56.55	4,334,157	-0.04(-0.07%)
Feb 22, 2022	56.23	58.42	56.23	56.59	4,759,115	-1.08(-1.88%)
Feb 18, 2022				57.67	0	+0.71(+1.25%)
Feb 17, 2022	59.90	60.42	56.89	56.96	4,168,942	-3.55(-5.87%)
Feb 16, 2022	60.44	60.81	60.02	60.51	2,236,364	-0.29(-0.48%)
Feb 15, 2022	60.63	61.11	59.59	60.80	3,649,240	+1.88(+3.19%)
Feb 14, 2022	60.38	61.03	58.78	58.93	6,105,894	-2.13(-3.49%)
Feb 11, 2022	64.22	64.22	60.69	61.06	5,287,552	-3.15(-4.91%)
Feb 10, 2022	65.18	66.95	64.03	64.21	4,189,087	-2.75(-4.11%)
Feb 09, 2022	65.67	67.42	65.56	66.96	3,624,184	+2.38(+3.69%)
Feb 08, 2022	65.79	66.79	62.73	64.58	9,059,967	-4.23(-6.15%)
Feb 07, 2022	68.93	69.67	68.25	68.81	3,593,323	-0.19(-0.28%)
Feb 04, 2022	68.50	69.64	67.94	69.01	3,512,790	+0.02(+0.03%)
Feb 03, 2022	69.34		68.85	68.99	1,818,713	-2.21(-3.10%)
Feb 02, 2022	71.02	71.31	69.87	71.20	2,474,883	+0.70(+0.99%)
Feb 01, 2022	69.72	70.51	68.94	70.49	2,351,614	+1.26(+1.83%)
Jan 31, 2022	66.37	69.29		69.23	3,594,420	+2.89(+4.36%)
Jan 28, 2022	64.30	66.38	63.52	66.34	4,547,623	+2.13(+3.32%)
Jan 27, 2022	64.51	65.88	64.20	64.21	3,821,729	+1.43(+2.28%)
Jan 26, 2022	64.50	65.34	62.53	62.78	4,378,148	-0.22(-0.36%)
Jan 25, 2022	62.02	63.87	61.21	63.00	3,394,520	-0.63(-0.99%)
Jan 24, 2022	62.31	63.91	59.47	63.64	4,585,331	-0.40(-0.62%)
Jan 21, 2022	64.51	65.79	63.70	64.03	2,011,755	-1.23(-1.88%)
Jan 20, 2022	65.93	67.58	65.11	65.26	1,736,636	+0.19(+0.30%)
Jan 19, 2022	66.89	67.08	65.06	65.07	1,693,998	-1.05(-1.59%)
Jan 18, 2022	66.17	67.27	65.64	66.12	2,860,505	-1.40(-2.08%)
Jan 14, 2022				67.52	0	-0.45(-0.66%)
Jan 13, 2022	70.46	71.29	67.89	67.97	3,884,237	-2.22(-3.16%)
Jan 12, 2022	70.14	71.12	68.88	70.18	2,649,779	+0.45(+0.64%)
Jan 11, 2022	67.77	70.03	67.36	69.74	3,213,518	+2.31(+3.42%)
Jan 10, 2022	67.66	67.66	65.38	67.43	3,089,372	-0.18(-0.27%)
Jan 07, 2022	68.46	68.76	67.07	67.61	3,019,492	-1.06(-1.54%)
Jan 06, 2022	68.74	69.12	66.31	68.68	4,505,533	+1.57(+2.33%)
Jan 05, 2022	72.16	72.28	66.56	67.11	6,419,599	-5.19(-7.17%)
Jan 04, 2022	72.26	72.67	70.81	72.29	6,070,171	+0.77(+1.07%)
Jan 03, 2022	72.45	73.15	70.74	71.53	2,119,258	-0.95(-1.32%)
Dec 31, 2021	72.32	72.81	72.10	72.48	1,305,095	-0.26(-0.36%)
Dec 30, 2021	72.77	73.78	72.65	72.74	1,344,782	+0.26(+0.36%)
Dec 29, 2021	74.48	74.77	72.10	72.48	2,198,422	-2.17(-2.91%)
Dec 28, 2021	75.95	76.27	74.50	74.65	1,717,600	-0.51(-0.67%)
Dec 27, 2021	73.76	75.39	73.46	75.15	1,739,432	+1.47(+1.99%)
Dec 23, 2021	72.37	74.30	72.37	73.69	2,142,954	+1.69(+2.35%)
Dec 22, 2021	70.29	72.20	70.22	71.99	2,748,803	+1.79(+2.55%)
Dec 21, 2021	69.28	70.48	69.18	70.20	1,822,356	+1.54(+2.24%)
Dec 20, 2021	68.27	68.82	67.08	68.67	3,032,657	-0.97(-1.40%)
Dec 17, 2021	68.10	70.20	67.15	69.64	3,808,977	+0.48(+0.69%)
Dec 16, 2021	73.45	73.73	68.86	69.16	3,412,770	-2.77(-3.85%)
Dec 15, 2021	71.37	72.40	69.66	71.93	3,185,091	+0.88(+1.23%)
Dec 14, 2021	69.74	71.42	69.26	71.06	2,968,921	+0.63(+0.90%)
Dec 13, 2021	73.18	73.44	70.43	70.43	3,038,126	-2.87(-3.92%)
Dec 10, 2021	74.32	74.71	72.56	73.30	1,335,766	-0.41(-0.55%)
Dec 09, 2021	74.47	75.17	73.56	73.71	1,721,926	-1.19(-1.58%)
Dec 08, 2021	75.32	76.20	74.37	74.89	1,851,254	-0.70(-0.93%)
Dec 07, 2021	74.48	75.77	73.92	75.59	2,702,350	+3.21(+4.44%)
Dec 06, 2021	71.95	72.84	69.90	72.38	2,409,872	+0.76(+1.06%)
Dec 03, 2021	73.89	74.71	70.61	71.62	2,591,325	-1.81(-2.46%)
Dec 02, 2021	71.47	73.67	71.35	73.43	3,581,620	+1.44(+2.00%)
Dec 01, 2021	74.01	74.75	71.93	71.99	2,657,847	-0.44(-0.60%)
Nov 30, 2021	73.69	74.26	72.26	72.43	4,025,914	-1.81(-2.44%)
Nov 29, 2021	74.58	74.71	72.72	74.24	1,813,889	+1.91(+2.64%)
Nov 26, 2021	72.87	73.06	71.71	72.33	2,137,763	-2.30(-3.08%)
Nov 24, 2021	73.96	74.72	73.08	74.63	1,766,712	+0.03(+0.04%)
Nov 23, 2021	75.70	76.06	74.25	74.60	2,393,184	-1.58(-2.07%)
Nov 22, 2021	76.61	77.72	75.46	76.18	2,305,614	-0.01(-0.01%)
Nov 19, 2021	76.52	76.71	74.97	76.19	2,034,897	-0.10(-0.13%)
Nov 18, 2021	76.37	76.56	76.24	76.28	1,625,390	-0.09(-0.11%)
Nov 17, 2021	76.16	76.82	75.58	76.37	1,724,702	+0.35(+0.46%)
Nov 16, 2021	74.94	76.25	74.88	76.02	2,043,014	+0.36(+0.48%)
Nov 15, 2021	76.70	76.94	75.50	75.66	1,403,489	-0.98(-1.28%)
Nov 12, 2021	75.88	76.80	75.88	76.64	1,243,298	+0.80(+1.06%)
Nov 11, 2021	74.74	76.09	74.29	75.84	2,434,798	+1.97(+2.67%)
Nov 10, 2021	76.06			73.87	3,194,271	-3.48(-4.49%)
Nov 09, 2021	76.84	77.49	76.46	77.35	1,813,685	+0.70(+0.91%)
Nov 08, 2021	77.20	78.36	75.82	76.65	4,678,234	-1.31(-1.68%)
Nov 05, 2021	79.19	79.56	76.69	77.96	2,886,642	-0.78(-0.99%)
Nov 04, 2021	81.43	81.47	78.14	78.73	2,539,997	-2.25(-2.78%)
Nov 03, 2021	78.90	81.03	77.97	80.99	7,061,982	+2.56(+3.27%)
Nov 02, 2021	73.17	78.65	73.03	78.42	8,808,142	+3.02(+4.01%)
Nov 01, 2021	77.68	76.29	75.02	75.40	3,777,046	-1.96(-2.54%)
Oct 29, 2021	76.14	77.43	75.52	77.37	6,195,458	+0.41(+0.53%)
Oct 28, 2021	74.24	77.00	74.12	76.96	3,793,897	+2.83(+3.81%)
Oct 27, 2021	73.89	74.63	72.80	74.13	4,214,209	-0.20(-0.27%)
Oct 26, 2021	73.40			74.34	4,150,742	+1.64(+2.26%)
Oct 25, 2021	72.10	72.92	71.41	72.69	2,230,371	+1.28(+1.80%)
Oct 22, 2021	70.89	71.69	69.96	71.41	2,928,649	+0.41(+0.57%)
Oct 21, 2021	68.42	71.04	68.36	71.00	3,490,735	+2.47(+3.60%)
Oct 20, 2021	67.01	68.55	66.73	68.54	3,327,765	+2.01(+3.02%)
Oct 19, 2021	65.58	66.55	65.08	66.53	2,519,440	+1.34(+2.06%)
Oct 18, 2021	64.43	65.21	64.14	65.19	1,734,572	+0.89(+1.39%)
Oct 15, 2021	65.54	65.55	64.11	64.29	1,641,122	-0.58(-0.90%)
Oct 14, 2021	64.62	64.98	63.94	64.88	1,621,296	+1.01(+1.58%)
Oct 13, 2021	64.17	64.28	63.19	63.87	2,076,620	+0.47(+0.74%)
Oct 12, 2021	63.81	64.08	62.96	63.40	2,116,210	-0.14(-0.21%)
Oct 11, 2021	64.12	65.38	63.37	63.54	2,957,786	-0.08(-0.12%)
Oct 08, 2021	61.54	63.84	61.47	63.61	4,133,201	+2.07(+3.36%)
Oct 07, 2021	61.00	62.54	60.88	61.55	2,242,950	+1.48(+2.46%)
Oct 06, 2021	59.49	60.58	58.57	60.07	2,813,433	-0.02(-0.03%)
Oct 05, 2021	59.03	60.45	58.54	60.09	2,021,198	+1.56(+2.67%)
Oct 04, 2021	59.82	60.11	57.93	58.53	2,156,884	-1.37(-2.29%)
Oct 01, 2021	59.58	60.27	58.88	59.90	2,300,852	+0.78(+1.31%)
Sep 30, 2021	59.26	59.94	58.85	59.12	3,168,782	+0.04(+0.07%)
Sep 29, 2021	58.60	59.44	58.11	59.08	1,999,224	+0.80(+1.37%)
Sep 28, 2021	59.24	59.37	57.70	58.28	2,275,270	-1.47(-2.45%)
Sep 27, 2021	59.99	60.37	58.81	59.75	2,402,196	-0.49(-0.81%)
Sep 24, 2021	61.36	61.67	60.22	60.24	2,705,800	-1.57(-2.55%)
Sep 23, 2021	62.04	62.45	61.44	61.81	2,981,869	+0.05(+0.08%)
Sep 22, 2021	62.29	62.37	61.20	61.76	1,918,307	+0.06(+0.09%)
Sep 21, 2021	61.53	62.11	60.93	61.70	5,443,642	+1.06(+1.75%)
Sep 20, 2021	62.17	62.59	59.38	60.64	11,771,110	-3.91(-6.06%)
Sep 17, 2021	64.73	65.11	64.09	64.56	8,233,909	-0.16(-0.24%)
Sep 16, 2021	62.63	64.73	62.11	64.71	7,525,930	+1.96(+3.13%)
Sep 15, 2021	61.42	62.96	61.35	62.75	5,227,142	+1.19(+1.94%)
Sep 14, 2021	61.81	62.22	61.06	61.56	3,671,208	+0.07(+0.11%)
Sep 13, 2021	62.14	62.16	61.06	61.49	2,815,250	+0.54(+0.89%)
Sep 10, 2021	61.37	61.78	60.16	60.94	2,737,278	-0.15(-0.24%)
Sep 09, 2021	61.23	62.04	60.71	61.09	1,967,101	-0.16(-0.25%)
Sep 08, 2021	60.61	61.32	59.97	61.25	2,589,186	+0.29(+0.48%)
Sep 07, 2021	62.26	62.34	60.92	60.95	3,552,084	-1.62(-2.59%)
Sep 03, 2021	62.36	63.28	62.24	62.58	2,803,184	-0.01(-0.02%)
Sep 02, 2021	63.12	63.12	62.21	62.59	3,234,179	-0.07(-0.11%)
Sep 01, 2021	62.39	63.00	61.67	62.65	2,713,828	+0.22(+0.36%)
Aug 31, 2021	62.52	62.79	62.17	62.43	2,231,780	-0.02(-0.03%)
Aug 30, 2021	62.46	63.10	62.27	62.45	2,516,716	+0.11(+0.17%)
Aug 27, 2021	62.43	62.72	61.99	62.34	2,786,130	-0.03(-0.05%)
Aug 26, 2021	62.86	63.01	62.36	62.37	1,609,401	-0.28(-0.45%)
Aug 25, 2021	62.52	63.07	62.52	62.65	1,517,356	+0.07(+0.11%)
Aug 24, 2021	62.56	62.97	62.39	62.59	1,326,958	+0.03(+0.05%)
Aug 23, 2021	62.04	62.80	61.97	62.56	1,741,319	+1.08(+1.75%)
Aug 20, 2021	60.54	61.95	60.41	61.48	3,039,796	+1.08(+1.78%)
Aug 19, 2021	60.13	60.93	59.83	60.40	2,470,231	-0.96(-1.57%)
Aug 18, 2021	61.64	62.41	61.35	61.36	1,867,587	-0.32(-0.52%)
Aug 17, 2021	62.94	63.51	61.41	61.68	2,468,919	-1.83(-2.87%)
Aug 16, 2021	63.79	64.02	63.31	63.51	2,211,323	-0.62(-0.97%)
Aug 13, 2021	64.24	64.78	64.10	64.13	1,390,688	+0.08(+0.13%)
Aug 12, 2021	63.56	64.09	63.26	64.05	1,980,326	+0.28(+0.44%)
Aug 11, 2021	64.60	64.68	63.67	63.77	2,687,440	+0.01(+0.02%)
Aug 10, 2021	64.74	65.02	63.70	63.76	3,012,256	-1.01(-1.56%)
Aug 09, 2021	65.60	65.70	64.61	64.76	2,860,445	-0.72(-1.09%)
Aug 06, 2021	65.46	65.67	64.69	65.48	2,953,364	+0.33(+0.51%)
Aug 05, 2021	64.73	65.33	64.40	65.15	3,353,688	+1.17(+1.83%)
Aug 04, 2021	63.04	64.18	63.04	63.98	2,843,573	+1.19(+1.90%)
Aug 03, 2021	63.53	63.69	61.43	62.79	2,980,942	+1.22(+1.98%)
Aug 02, 2021	62.24	62.39	61.46	61.57	2,584,791	-0.21(-0.35%)
Jul 30, 2021	61.42	62.31	61.37	61.78	2,751,560	-0.05(-0.08%)
Jul 29, 2021	60.46	62.19	60.22	61.83	2,346,813	+1.32(+2.18%)
Jul 28, 2021	60.67	60.73	59.74	60.51	1,473,670	+0.12(+0.19%)
Jul 27, 2021	59.70	60.96	59.29	60.39	1,830,732	+0.48(+0.81%)
Jul 26, 2021	59.59	60.14	59.12	59.91	1,627,924	+0.40(+0.67%)
Jul 23, 2021	58.85	60.38	58.85	59.51	2,445,187	+0.69(+1.17%)
Jul 22, 2021	57.81	58.94	57.50	58.82	2,638,420	+1.29(+2.24%)
Jul 21, 2021	57.13	57.79	56.96	57.54	1,248,253	+0.79(+1.40%)
Jul 20, 2021	55.95	57.14	55.66	56.74	2,608,348	+1.15(+2.07%)
Jul 19, 2021	55.31	55.97	55.04	55.59	1,948,596	-0.84(-1.49%)
Jul 16, 2021	57.31	57.36	56.36	56.43	1,152,478	-0.56(-0.99%)
Jul 15, 2021	56.87	57.48	56.50	56.99	1,513,987	-0.09(-0.15%)
Jul 14, 2021	57.63	57.83	56.82	57.08	1,330,913	-0.48(-0.84%)
Jul 13, 2021	59.21	59.56	57.54	57.56	1,146,444	-1.02(-1.74%)
Jul 12, 2021	57.94	58.70	57.23	58.58	2,270,132	+1.32(+2.30%)
Jul 09, 2021	56.78	57.37	56.26	57.26	1,755,994	+1.04(+1.84%)
Jul 08, 2021	56.41	56.80	55.68	56.23	1,760,821	-1.30(-2.26%)
Jul 07, 2021	58.09	58.19	57.06	57.53	2,044,958	-0.54(-0.93%)
Jul 06, 2021	57.99	58.26	57.59	58.07	1,520,660	+0.14(+0.23%)
Jul 02, 2021	58.10	58.21	57.76	57.93	1,327,910	+0.04(+0.07%)
Jul 01, 2021	57.60	58.08	57.41	57.89	2,078,770	+0.49(+0.86%)
Jun 30, 2021	58.29	58.38	57.39	57.40	2,402,406	-1.10(-1.89%)
Jun 29, 2021	58.72	59.15	58.41	58.50	2,017,031	-0.14(-0.23%)
Jun 28, 2021	59.03	59.11	57.83	58.64	1,729,855	-0.23(-0.39%)
Jun 25, 2021	58.42	59.15	58.19	58.87	3,200,144	+0.61(+1.05%)
Jun 24, 2021	58.05	58.32	57.32	58.26	2,058,960	+0.75(+1.30%)
Jun 23, 2021	56.92	58.02	56.68	57.52	2,385,934	+0.78(+1.37%)
Jun 22, 2021	56.20	56.88	55.88	56.74	3,366,790	+0.64(+1.14%)
Jun 21, 2021	55.15	56.14	54.70	56.10	3,668,032	+1.46(+2.68%)
Jun 18, 2021	54.69	54.90	53.93	54.64	5,827,397	-0.73(-1.31%)
Jun 17, 2021	55.38	56.02	54.32	55.37	5,507,962	+0.11(+0.19%)
Jun 16, 2021	54.32	55.27	54.01	55.26	5,445,376	+1.30(+2.41%)
Jun 15, 2021	53.58	54.08	52.97	53.96	2,057,174	+0.39(+0.72%)
Jun 14, 2021	54.80	54.94	53.55	53.57	3,602,012	-1.17(-2.14%)
Jun 11, 2021	54.58	54.75	54.09	54.75	3,320,188	+0.47(+0.86%)
Jun 10, 2021	53.95	54.61	53.67	54.28	3,149,983	+0.72(+1.34%)
Jun 09, 2021	53.55	53.95	53.36	53.56	3,450,705	-0.02(-0.04%)
Jun 08, 2021	52.54	53.65	52.21	53.58	3,921,711	+1.13(+2.16%)
Jun 07, 2021	53.72	53.82	52.25	52.45	3,651,267	-1.23(-2.29%)
Jun 04, 2021	53.91	54.14	53.35	53.68	1,297,739	-0.18(-0.34%)
Jun 03, 2021	52.97	54.00	52.81	53.86	2,123,588	+0.57(+1.07%)
Jun 02, 2021	54.00	54.09	53.24	53.29	1,897,308	-0.71(-1.31%)
Jun 01, 2021	54.58	54.93	53.95	54.00	2,125,870	+0.04(+0.07%)
May 28, 2021	54.12	54.19	53.57	53.96	2,319,013	-0.01(-0.02%)
May 27, 2021	53.78	54.14	53.53	53.97	4,087,096	+0.16(+0.31%)
May 26, 2021	53.78	54.00	53.47	53.81	2,839,374	-0.05(-0.09%)
May 25, 2021	53.93	54.64	53.81	53.85	3,221,773	+0.25(+0.47%)
May 24, 2021	53.78	53.91	53.19	53.60	2,132,558	+0.08(+0.14%)
May 21, 2021	53.93	54.12	53.38	53.52	2,354,921	-0.15(-0.27%)
May 20, 2021	53.29	54.07	53.20	53.67	2,270,943	+0.57(+1.08%)
May 19, 2021	52.44	53.14	52.11	53.10	1,754,405	-0.18(-0.35%)
May 18, 2021	53.92	54.26	53.24	53.28	2,940,553	-0.44(-0.81%)
May 17, 2021	54.18	54.42	53.43	53.72	2,051,108	-0.68(-1.25%)
May 14, 2021	53.61	54.61	53.29	54.40	2,389,266	+1.13(+2.12%)
May 13, 2021	52.52	53.46	52.45	53.27	2,850,862	+0.99(+1.89%)
May 12, 2021	54.21	54.43	52.16	52.28	3,007,861	-2.10(-3.86%)
May 11, 2021	54.40	55.08	53.87	54.38	2,557,575	-0.79(-1.44%)
May 10, 2021	56.68	56.80	55.16	55.17	2,842,540	-1.58(-2.78%)
May 07, 2021	55.65	57.16	55.40	56.75	2,664,397	+1.00(+1.80%)
May 06, 2021	56.27	56.67	53.71	55.74	5,068,275	-0.42(-0.74%)
May 05, 2021	55.37	56.22	54.22	56.16	3,022,369	+2.40(+4.46%)
May 04, 2021	53.88	55.00	53.43	53.76	3,214,549	-0.62(-1.14%)

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.

KKR & Company LP (NY: KKR )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

KKR & Company LP (NY: KKR )

Historical Prices

Sections

Services