Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.11	29.53	27.81	28.50	1,631,428	-0.49(-1.69%)
May 27, 2022	29.13	29.63	28.22	28.99	1,456,450	+0.30(+1.05%)
May 26, 2022	27.67	28.82	27.43	28.69	1,546,605	+1.02(+3.69%)
May 25, 2022	26.32	28.13	25.94	27.67	1,752,878	+1.15(+4.34%)
May 24, 2022	26.90	26.90	25.18	26.52	2,144,663	-1.02(-3.70%)
May 23, 2022	28.15	28.39	26.72	27.54	1,767,536	-0.63(-2.24%)
May 20, 2022	29.00	29.58	26.97	28.17	2,354,937	-0.15(-0.53%)
May 19, 2022	26.25	29.10	26.25	28.32	2,330,345	+1.81(+6.83%)
May 18, 2022	26.85	27.80	26.11	26.51	3,118,619	-1.03(-3.74%)
May 17, 2022	26.11	27.58	25.79	27.54	2,566,617	+1.73(+6.70%)
May 16, 2022	24.82	26.90	24.57	25.81	3,430,164	+0.27(+1.06%)
May 13, 2022	22.75	26.11	22.74	25.54	6,082,658	+3.18(+14.22%)
May 12, 2022	19.19	24.21	18.81	22.36	14,573,047	+4.73(+26.83%)
May 11, 2022	18.77	19.93	17.62	17.63	4,975,746	-1.60(-8.32%)
May 10, 2022	20.29	20.89	17.73	19.23	3,536,450	-0.43(-2.19%)
May 09, 2022	21.06	21.55	19.43	19.66	2,529,667	-2.25(-10.27%)
May 06, 2022	23.36	23.36	21.17	21.91	3,203,770	-1.83(-7.71%)
May 05, 2022	24.92	25.00	22.30	23.74	2,577,160	-1.72(-6.76%)
May 04, 2022	24.11	25.51	22.08	25.46	2,883,804	+0.96(+3.92%)
May 03, 2022	25.48	26.00	24.04	24.50	2,325,820	-1.21(-4.71%)
May 02, 2022	23.97	25.77	23.77	25.71	2,548,396	+1.72(+7.17%)
Apr 29, 2022	24.98	25.58	23.92	23.99	1,436,202	-1.24(-4.91%)
Apr 28, 2022	23.73	25.26	22.85	25.23	1,880,255	+2.01(+8.66%)
Apr 27, 2022	23.40	24.32	22.81	23.22	1,689,424	-0.56(-2.35%)
Apr 26, 2022	24.68	24.91	23.17	23.78	3,041,563	-0.81(-3.29%)
Apr 25, 2022	23.10	24.94	22.78	24.59	2,272,505	+1.14(+4.86%)
Apr 22, 2022	24.17	24.59	23.08	23.45	2,187,888	-0.92(-3.78%)
Apr 21, 2022	26.56	27.18	24.19	24.37	1,896,384	-1.45(-5.62%)
Apr 20, 2022	27.30	27.30	25.69	25.82	1,938,651	-1.37(-5.04%)
Apr 19, 2022	25.56	27.93	25.48	27.19	1,932,187	+1.56(+6.09%)
Apr 18, 2022	25.89	25.90	24.47	25.63	1,206,023	-0.28(-1.08%)
Apr 14, 2022	26.76	26.87	25.82	25.91	1,199,995	-0.75(-2.81%)
Apr 13, 2022	25.54	26.98	25.38	26.66	1,332,379	+1.27(+5.00%)
Apr 12, 2022	26.47	26.68	25.02	25.39	1,421,515	-0.15(-0.59%)
Apr 11, 2022	25.24	26.20	24.90	25.54	2,246,078	-0.24(-0.93%)
Apr 08, 2022	26.30	26.73	25.70	25.78	1,034,028	-0.89(-3.34%)
Apr 07, 2022	26.86	27.68	25.78	26.67	1,880,498	-0.50(-1.84%)
Apr 06, 2022	27.20	27.58	26.03	27.17	1,755,094	-0.88(-3.14%)
Apr 05, 2022	29.32	29.48	27.66	28.05	1,398,087	-1.48(-5.01%)
Apr 04, 2022	28.50	30.22	28.36	29.53	1,914,428	+1.58(+5.65%)
Apr 01, 2022	29.50	29.78	27.55	27.95	1,654,161	-1.03(-3.55%)
Mar 31, 2022	29.15	29.70	28.70	28.98	1,449,666	-0.22(-0.75%)
Mar 30, 2022	28.74	29.78	28.53	29.20	1,475,908	+0.12(+0.41%)
Mar 29, 2022	29.39	30.33	28.76	29.08	2,126,501	+0.09(+0.31%)
Mar 28, 2022	28.02	29.23	27.61	28.99	1,335,613	+0.82(+2.91%)
Mar 25, 2022	28.74	29.09	27.68	28.17	1,121,643	-0.73(-2.53%)
Mar 24, 2022	29.26	30.47	27.11	28.90	2,754,286	+0.59(+2.08%)
Mar 23, 2022	28.07	29.75	27.74	28.31	2,424,694	-0.27(-0.94%)
Mar 22, 2022	29.14	29.95	28.36	28.58	2,784,715	-0.36(-1.24%)
Mar 21, 2022	29.08	29.84	28.22	28.94	2,692,562	-0.01(-0.03%)
Mar 18, 2022	28.54	29.51	27.95	28.95	3,823,068	-0.05(-0.17%)
Mar 17, 2022	25.08	29.13	24.97	29.00	5,836,004	+3.44(+13.46%)
Mar 16, 2022	23.29	25.84	23.06	25.56	5,175,963	+2.83(+12.45%)
Mar 15, 2022	21.23	23.16	21.00	22.73	4,915,282	+1.70(+8.08%)
Mar 14, 2022	21.12	22.37	20.60	21.03	5,244,027	-0.60(-2.77%)
Mar 11, 2022	23.37	23.72	21.08	21.63	6,467,738	-1.61(-6.93%)
Mar 10, 2022	22.93	25.34	22.78	23.24	11,144,120	-0.40(-1.69%)
Mar 09, 2022	22.00	24.75	21.98	23.64	38,222,320	+6.98(+41.90%)
Mar 08, 2022	16.44	17.13	15.41	16.66	11,631,536	+0.43(+2.65%)
Mar 07, 2022	18.05	18.58	15.92	16.23	7,855,085	-1.85(-10.23%)
Mar 04, 2022	19.43	19.51	17.23	18.08	5,250,508	-1.40(-7.19%)
Mar 03, 2022	23.24	23.24	19.25	19.48	6,070,706	-3.64(-15.74%)
Mar 02, 2022	23.43	23.85	21.99	23.12	1,846,459	-0.23(-0.99%)
Mar 01, 2022	25.42	25.66	23.22	23.35	2,005,308	-2.28(-8.90%)
Feb 28, 2022	25.91	26.67	25.38	25.63	1,556,750	-0.75(-2.84%)
Feb 25, 2022	25.71	26.52	25.09	26.38	1,078,697	+0.94(+3.69%)
Feb 24, 2022	22.56	25.74	22.44	25.44	2,402,615	+1.22(+5.04%)
Feb 23, 2022	24.71	25.35	24.12	24.22	1,507,021	-0.30(-1.22%)
Feb 22, 2022	24.77	25.18	24.00	24.52	1,399,700	-0.67(-2.66%)
Feb 18, 2022				25.19	0	-1.45(-5.44%)
Feb 17, 2022	28.38	28.55	26.57	26.64	1,157,143	-2.16(-7.50%)
Feb 16, 2022	28.89	29.02	28.00	28.80	994,635	-0.23(-0.79%)
Feb 15, 2022	28.68	29.14	28.20	29.03	765,385	+0.96(+3.42%)
Feb 14, 2022	27.99	29.33	27.64	28.07	880,165	-0.03(-0.11%)
Feb 11, 2022	29.61	30.08	27.70	28.10	1,035,355	-1.38(-4.68%)
Feb 10, 2022	28.88	30.37	28.71	29.48	1,252,207	-0.11(-0.37%)
Feb 09, 2022	27.59	29.73	27.47	29.59	3,466,322	+2.31(+8.47%)
Feb 08, 2022	27.50	27.81	26.77	27.28	2,407,327	-0.22(-0.80%)
Feb 07, 2022	28.06	29.01	27.34	27.50	1,138,565	-0.16(-0.58%)
Feb 04, 2022	27.23	28.14	26.30	27.66	1,633,434	+0.34(+1.24%)
Feb 03, 2022	28.81		27.10	27.32	2,195,250	-2.50(-8.38%)
Feb 02, 2022	30.18	30.99	29.80	29.82	2,711,729	-0.49(-1.62%)
Feb 01, 2022	29.92	30.61	29.03	30.31	4,323,181	+0.80(+2.71%)
Jan 31, 2022	27.93			29.51	2,184,509	+1.55(+5.54%)
Jan 28, 2022	27.34	28.02	25.90	27.96	2,096,105	+1.18(+4.41%)
Jan 27, 2022	29.72	29.95	26.56	26.78	2,611,357	-2.21(-7.62%)
Jan 26, 2022	29.48	30.79	28.34	28.99	2,308,438	+0.34(+1.19%)
Jan 25, 2022	28.28	29.35	27.57	28.65	1,265,670	-0.80(-2.72%)
Jan 24, 2022	28.92	29.60	26.42	29.45	2,492,439	-0.55(-1.83%)
Jan 21, 2022	30.51	31.59	29.50	30.00	1,652,275	-0.75(-2.44%)
Jan 20, 2022	31.49	32.66	30.62	30.75	1,574,784	-0.39(-1.25%)
Jan 19, 2022	31.05	32.17	30.98	31.14	1,239,766	+0.39(+1.27%)
Jan 18, 2022	32.93	32.93	30.51	30.75	1,855,142	-2.50(-7.52%)
Jan 14, 2022				33.25	0	+0.66(+2.03%)
Jan 13, 2022	34.66	34.97	32.09	32.59	2,048,523	-0.10(-0.31%)
Jan 12, 2022	33.98	33.99	32.41	32.69	666,440	-0.43(-1.30%)
Jan 11, 2022	32.23	33.96	31.85	33.12	1,105,145	+0.93(+2.89%)
Jan 10, 2022	30.73	32.23	29.60	32.19	1,530,486	+0.72(+2.29%)
Jan 07, 2022	31.55	32.66	30.52	31.47	1,634,743	-0.13(-0.41%)
Jan 06, 2022	31.57	32.84	31.07	31.60	1,424,437	-0.42(-1.31%)
Jan 05, 2022	33.28	33.85	31.50	32.02	1,602,912	-1.58(-4.70%)
Jan 04, 2022	35.52	35.52	32.47	33.60	1,582,165	-1.53(-4.36%)
Jan 03, 2022	34.17	35.76	33.35	35.13	968,020	+1.27(+3.75%)
Dec 31, 2021	33.74	34.94	33.40	33.86	986,922	-0.04(-0.12%)
Dec 30, 2021	32.66	34.50	32.64	33.90	967,140	+1.24(+3.80%)
Dec 29, 2021	33.45	33.49	32.13	32.66	896,488	-0.73(-2.19%)
Dec 28, 2021	33.52	34.67	32.95	33.39	869,523	-0.47(-1.39%)
Dec 27, 2021	34.80	35.11	33.46	33.86	1,160,539	-1.01(-2.90%)
Dec 23, 2021	34.31	35.47	33.91	34.87	790,015	+0.29(+0.84%)
Dec 22, 2021	34.14	34.98	33.39	34.58	848,378	-0.05(-0.14%)
Dec 21, 2021	32.50	34.96	32.20	34.63	1,865,789	+2.70(+8.45%)
Dec 20, 2021	32.15	32.99	31.39	31.93	1,443,511	-0.92(-2.80%)
Dec 17, 2021	33.48	33.70	31.91	32.85	3,250,832	-0.96(-2.84%)
Dec 16, 2021	35.65	35.89	33.15	33.81	1,144,068	-1.36(-3.87%)
Dec 15, 2021	35.24	35.52	33.51	35.17	1,879,696	-0.14(-0.40%)
Dec 14, 2021	34.41	35.59	34.00	35.31	1,359,351	+0.32(+0.91%)
Dec 13, 2021	36.21	36.21	34.35	34.99	2,119,193	-1.28(-3.53%)
Dec 10, 2021	36.81	37.67	35.95	36.27	1,905,663	-0.38(-1.04%)
Dec 09, 2021	37.22	38.65	36.06	36.65	1,937,910	-0.97(-2.58%)
Dec 08, 2021	36.49	38.64	36.01	37.62	2,112,365	+1.14(+3.13%)
Dec 07, 2021	35.75	37.66	35.73	36.48	4,749,836	+3.23(+9.71%)
Dec 06, 2021	31.43	33.50	30.50	33.25	1,463,984	+1.51(+4.76%)
Dec 03, 2021	32.47	32.60	30.10	31.74	1,710,647	-0.55(-1.70%)
Dec 02, 2021	32.33	32.74	31.90	32.29	1,212,099	+0.21(+0.65%)
Dec 01, 2021	34.70	35.95	32.00	32.08	1,928,594	-2.18(-6.36%)
Nov 30, 2021	34.94	35.45	33.06	34.26	2,547,508	-0.77(-2.20%)
Nov 29, 2021	35.92	35.92	34.11	35.03	1,846,466	+1.20(+3.55%)
Nov 26, 2021	33.54	34.27	33.34	33.83	850,919	-0.55(-1.60%)
Nov 24, 2021	33.80	34.95	33.29	34.38	989,027	-0.01(-0.03%)
Nov 23, 2021	35.10	35.55	33.50	34.39	2,138,852	+0.09(+0.26%)
Nov 22, 2021	36.84	36.84	33.63	34.30	2,087,025	-2.08(-5.72%)
Nov 19, 2021	37.91	38.09	36.10	36.38	1,543,862	-1.59(-4.19%)
Nov 18, 2021	38.25	38.01	36.80	37.97	2,400,807	-0.26(-0.68%)
Nov 17, 2021	38.50	39.41	37.91	38.23	2,269,201	-0.18(-0.47%)
Nov 16, 2021	38.30	38.90	37.94	38.41	1,918,557	-0.06(-0.16%)
Nov 15, 2021	36.90	39.21	36.80	38.47	4,214,541	+1.92(+5.25%)
Nov 12, 2021	39.00	39.00	35.90	36.55	6,581,815	-2.01(-5.21%)
Nov 11, 2021	39.71	41.80	37.80	38.56	12,742,728	-11.24(-22.57%)
Nov 10, 2021	50.22			49.80	2,352,943	-1.04(-2.05%)
Nov 09, 2021	52.01	52.60	50.53	50.84	967,306	-1.41(-2.70%)
Nov 08, 2021	52.23	53.17	51.73	52.25	978,791	+0.25(+0.48%)
Nov 05, 2021	52.13	52.73	51.20	52.00	1,054,554	+0.30(+0.58%)
Nov 04, 2021	52.26	52.55	51.40	51.70	1,169,391	-0.30(-0.58%)
Nov 03, 2021	49.47	52.88	49.40	52.00	2,204,139	+2.44(+4.92%)
Nov 02, 2021	51.50	51.50	49.35	49.56	1,688,812	-1.91(-3.71%)
Nov 01, 2021	52.55	53.28	51.12	51.47	1,213,510	-1.05(-2.00%)
Oct 29, 2021	54.00	54.76	52.15	52.52	1,093,461	-1.59(-2.94%)
Oct 28, 2021	54.25		53.55	54.11	679,859	-0.10(-0.18%)
Oct 27, 2021	54.91	56.22	54.11	54.21	450,164	-0.93(-1.69%)
Oct 26, 2021	56.65			55.14	486,932	-1.46(-2.58%)
Oct 25, 2021	55.64	57.19	55.17	56.60	756,479	+1.12(+2.02%)
Oct 22, 2021	54.53	56.37	53.54	55.48	979,112	-0.78(-1.39%)
Oct 21, 2021	52.00	60.50	50.91	56.26	5,202,724	+3.92(+7.49%)
Oct 20, 2021	51.78	53.88	51.67	52.34	696,036	+0.82(+1.59%)
Oct 19, 2021	51.23	52.38	50.63	51.52	858,564	+0.55(+1.08%)
Oct 18, 2021	50.92	52.74	50.83	50.97	705,657	-1.21(-2.32%)
Oct 15, 2021	53.69	53.69	51.23	52.18	703,611	-0.85(-1.60%)
Oct 14, 2021	53.05	54.48	52.27	53.03	1,314,177	+1.11(+2.14%)
Oct 13, 2021	50.33	52.71	50.00	51.92	1,998,767	+1.67(+3.32%)
Oct 12, 2021	49.40	50.93	48.92	50.25	1,144,156	+1.36(+2.78%)
Oct 11, 2021	48.74	49.29	47.85	48.89	698,116	-0.12(-0.24%)
Oct 08, 2021	50.75	51.23	48.92	49.01	749,139	-1.69(-3.33%)
Oct 07, 2021	49.46	51.74	49.34	50.70	1,143,306	+1.85(+3.79%)
Oct 06, 2021	48.42	49.70	48.15	48.85	741,090	-0.40(-0.81%)
Oct 05, 2021	48.65	50.14	48.33	49.25	729,462	+0.98(+2.03%)
Oct 04, 2021	50.50	50.53	47.80	48.27	1,491,899	-2.82(-5.52%)
Oct 01, 2021	50.50	51.18	49.36	51.09	1,229,394	+1.11(+2.22%)
Sep 30, 2021	49.90	50.42	49.29	49.98	1,528,154	+0.10(+0.20%)
Sep 29, 2021	51.42	51.70	49.63	49.88	832,771	-1.32(-2.58%)
Sep 28, 2021	53.17	53.58	50.45	51.20	1,888,181	-2.77(-5.13%)
Sep 27, 2021	53.41	54.95	53.09	53.97	1,152,487	+0.47(+0.88%)
Sep 24, 2021	55.00	55.29	52.74	53.50	3,327,972	-1.81(-3.27%)
Sep 23, 2021	55.83	56.72	54.54	55.31	929,872	-0.23(-0.41%)
Sep 22, 2021	53.75	55.59	53.65	55.54	1,901,535	+2.24(+4.20%)
Sep 21, 2021	52.94	54.18	51.23	53.30	2,045,245	+1.32(+2.54%)
Sep 20, 2021	51.79	54.02	51.30	51.98	1,714,638	-1.99(-3.69%)
Sep 17, 2021	55.29	55.43	52.86	53.97	3,866,177	-0.92(-1.68%)
Sep 16, 2021	53.91	54.89	52.90	54.89	1,410,421	+0.44(+0.81%)
Sep 15, 2021	52.31	55.01	52.31	54.45	1,889,686	+2.14(+4.09%)
Sep 14, 2021	54.20	54.57	51.92	52.31	3,096,782	-2.34(-4.28%)
Sep 13, 2021	57.28	57.36	54.14	54.65	3,617,914	-3.55(-6.10%)
Sep 10, 2021	54.05	61.05	52.58	58.20	19,651,530	+2.52(+4.53%)
Sep 09, 2021	55.62	57.55	54.65	55.68	1,621,699	-0.16(-0.29%)
Sep 08, 2021	55.75	57.77	55.00	55.84	2,273,733	-1.96(-3.39%)
Sep 07, 2021	60.00	60.87	57.27	57.80	1,357,448	-2.14(-3.57%)
Sep 03, 2021	57.90	60.00	57.11	59.94	1,414,800	+2.21(+3.83%)
Sep 02, 2021	55.49	58.24	55.49	57.73	1,447,262	+2.44(+4.41%)
Sep 01, 2021	54.50	55.68	54.11	55.29	1,640,650	+0.79(+1.45%)
Aug 31, 2021	55.62	55.85	54.11	54.50	1,023,244	-1.00(-1.80%)
Aug 30, 2021	55.60	56.48	53.63	55.50	1,139,945	+0.31(+0.56%)
Aug 27, 2021	53.31	55.38	53.08	55.19	1,079,785	+2.13(+4.01%)
Aug 26, 2021	53.54	54.27	51.35	53.06	973,973	-0.73(-1.36%)
Aug 25, 2021	53.91	55.20	53.42	53.79	1,159,842	-0.07(-0.13%)
Aug 24, 2021	51.80	53.97	51.80	53.86	1,133,331	+2.51(+4.89%)
Aug 23, 2021	48.66	51.47	48.51	51.35	1,201,830	+3.06(+6.34%)
Aug 20, 2021	49.10	49.82	47.74	48.29	984,794	-0.85(-1.73%)
Aug 19, 2021	50.09	52.37	48.75	49.14	3,124,003	-1.87(-3.67%)
Aug 18, 2021	47.23	51.35	46.75	51.01	1,954,797	+4.55(+9.79%)
Aug 17, 2021	48.00	49.44	46.15	46.46	2,271,072	-3.00(-6.07%)
Aug 16, 2021	48.92	49.85	47.12	49.46	1,432,759	-0.11(-0.22%)
Aug 13, 2021	50.94	51.41	48.12	49.57	2,523,831	-1.26(-2.48%)
Aug 12, 2021	47.40	52.00	44.24	50.83	6,812,900	+3.16(+6.63%)
Aug 11, 2021	47.03	48.95	46.24	47.67	3,139,235	+1.04(+2.23%)
Aug 10, 2021	49.10	49.75	46.50	46.63	1,379,261	-1.44(-3.00%)
Aug 09, 2021	49.07	49.42	46.70	48.07	1,221,497	-0.71(-1.46%)
Aug 06, 2021	48.01	49.18	48.01	48.78	779,434	+0.80(+1.67%)
Aug 05, 2021	47.48	48.77	47.20	47.98	957,052	+0.47(+0.99%)
Aug 04, 2021	48.00	48.63	46.94	47.51	815,460	-0.61(-1.27%)
Aug 03, 2021	50.32	50.33	47.47	48.12	1,338,177	-2.09(-4.16%)
Aug 02, 2021	50.95	51.37	50.10	50.21	787,853	-0.67(-1.32%)
Jul 30, 2021	51.00	52.48	50.61	50.88	637,537	-0.73(-1.41%)
Jul 29, 2021	52.58	52.65	51.33	51.61	745,830	-0.91(-1.73%)
Jul 28, 2021	49.98	52.63	49.75	52.52	955,527	+3.26(+6.62%)
Jul 27, 2021	50.51	50.86	48.30	49.26	1,422,733	-1.36(-2.69%)
Jul 26, 2021	52.08	52.90	50.46	50.62	1,136,879	-1.14(-2.20%)
Jul 23, 2021	53.14	53.28	50.44	51.76	1,833,847	-0.76(-1.45%)
Jul 22, 2021	49.05	53.09	48.92	52.52	4,418,851	+3.50(+7.14%)
Jul 21, 2021	46.58	49.21	46.25	49.02	1,090,371	+2.43(+5.22%)
Jul 20, 2021	46.85	47.11	45.47	46.59	1,570,203	+0.33(+0.71%)
Jul 19, 2021	46.76	47.80	45.65	46.26	1,339,736	-2.50(-5.13%)
Jul 16, 2021	50.47	50.49	48.64	48.76	1,009,581	-0.79(-1.59%)
Jul 15, 2021	49.11	50.59	48.16	49.55	1,221,870	+0.57(+1.16%)
Jul 14, 2021	52.58	52.90	48.75	48.98	1,134,545	-3.11(-5.97%)
Jul 13, 2021	52.78	53.48	51.75	52.09	950,791	-0.83(-1.57%)
Jul 12, 2021	52.94	53.87	52.40	52.92	955,198	-0.38(-0.71%)
Jul 09, 2021	52.21	53.30	51.10	53.30	1,169,266	+3.01(+5.99%)
Jul 08, 2021	49.81	51.47	48.90	50.29	1,704,586	-1.42(-2.75%)
Jul 07, 2021	55.29	55.67	51.38	51.71	1,593,477	-3.74(-6.74%)
Jul 06, 2021	56.00	56.43	54.56	55.45	1,194,628	+0.05(+0.09%)
Jul 02, 2021	57.40	57.63	55.37	55.40	1,111,961	-1.61(-2.82%)
Jul 01, 2021	57.53	58.64	56.48	57.01	2,927,046	-0.59(-1.02%)
Jun 30, 2021	56.52	58.05	55.76	57.60	1,286,283	+0.88(+1.55%)
Jun 29, 2021	56.79	57.42	55.76	56.72	1,190,328	-0.29(-0.51%)
Jun 28, 2021	59.10	59.94	55.92	57.01	2,025,668	-1.69(-2.88%)
Jun 25, 2021	58.50	60.34	57.41	58.70	2,540,881	+0.77(+1.33%)
Jun 24, 2021	55.77	58.11	55.70	57.93	1,801,485	+2.74(+4.96%)
Jun 23, 2021	54.64	55.36	52.97	55.19	1,403,501	+0.78(+1.43%)
Jun 22, 2021	53.22	54.85	52.94	54.41	2,151,331	+1.19(+2.24%)
Jun 21, 2021	50.92	53.75	50.08	53.22	2,325,224	+2.98(+5.93%)
Jun 18, 2021	49.13	50.87	49.00	50.24	5,196,022	+0.35(+0.70%)
Jun 17, 2021	48.98	50.80	48.75	49.89	1,270,010	+1.03(+2.11%)
Jun 16, 2021	48.68	49.95	47.54	48.86	2,010,142	+0.36(+0.74%)
Jun 15, 2021	51.14	51.17	48.16	48.50	1,527,301	-2.72(-5.31%)
Jun 14, 2021	48.80	51.80	48.74	51.22	3,139,103	+3.60(+7.56%)
Jun 11, 2021	48.00	48.10	46.91	47.62	1,230,122	-0.09(-0.19%)
Jun 10, 2021	46.13	47.92	44.88	47.71	1,556,459	+1.55(+3.36%)
Jun 09, 2021	44.87	46.70	44.70	46.16	1,355,300	+1.15(+2.55%)
Jun 08, 2021	45.79	45.95	43.51	45.01	2,350,426	-0.33(-0.73%)
Jun 07, 2021	46.40	46.98	44.73	45.34	2,897,018	-1.38(-2.95%)
Jun 04, 2021	47.42	48.92	46.68	46.72	1,758,646	+0.43(+0.93%)
Jun 03, 2021	47.28	48.20	45.95	46.29	1,392,370	-1.82(-3.78%)
Jun 02, 2021	47.53	48.61	46.27	48.11	1,444,243	+0.28(+0.59%)

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.

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Decatur Daily Democrat