Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.45	58.73	57.62	57.62	3,690,913	-0.58(-0.99%)
Mar 30, 2022	58.51	58.63	57.67	58.20	3,054,384	-0.75(-1.27%)
Mar 29, 2022	58.36	59.30	58.17	58.95	3,179,508	+1.08(+1.87%)
Mar 28, 2022	57.95	58.17	57.30	57.87	2,732,405	-0.31(-0.53%)
Mar 25, 2022	56.97	58.23	56.52	58.17	2,411,519	+1.34(+2.36%)
Mar 24, 2022	55.70	56.86	55.49	56.83	2,366,604	+1.12(+2.01%)
Mar 23, 2022	55.96	56.26	54.98	55.71	1,646,899	-0.08(-0.15%)
Mar 22, 2022	55.53	56.35	55.40	55.79	1,731,121	+0.75(+1.36%)
Mar 21, 2022	55.26	55.43	54.55	55.04	1,796,567	-0.04(-0.07%)
Mar 18, 2022	54.80	55.24	54.41	55.08	5,378,146	+0.19(+0.35%)
Mar 17, 2022	53.81	55.13	53.81	54.88	2,326,647	+0.66(+1.21%)
Mar 16, 2022	54.09	54.75	52.90	54.23	3,071,899	+0.30(+0.55%)
Mar 15, 2022	53.66	54.07	52.99	53.93	2,322,266	+0.38(+0.71%)
Mar 14, 2022	54.54	54.90	53.49	53.55	2,057,470	-0.64(-1.18%)
Mar 11, 2022	55.57	55.76	54.10	54.19	3,085,273	-0.33(-0.61%)
Mar 10, 2022	53.13	54.54		54.52	1,867,579	+0.97(+1.82%)
Mar 09, 2022	54.23	54.75	53.30	53.55	2,205,276	-0.05(-0.09%)
Mar 08, 2022	51.68	54.08	51.08	53.60	4,149,092	+1.80(+3.47%)
Mar 07, 2022	51.85	52.70	51.58	51.80	2,815,785	-0.04(-0.07%)
Mar 04, 2022	51.65	51.87	50.87	51.84	3,805,617	-0.45(-0.87%)
Mar 03, 2022	52.24	52.62	51.43	52.29	3,578,329	+0.31(+0.59%)
Mar 02, 2022	49.78	52.10	49.78	51.98	4,400,768	+2.48(+5.01%)
Mar 01, 2022	50.05	50.09	48.87	49.50	3,561,616	-0.52(-1.04%)
Feb 28, 2022	49.37	50.47	49.27	50.02	4,008,882	-0.19(-0.37%)
Feb 25, 2022	48.60	50.25	48.40	50.21	2,723,937	+2.04(+4.23%)
Feb 24, 2022	46.66	48.33	46.18	48.17	2,383,649	+0.64(+1.34%)
Feb 23, 2022	49.33	49.86	47.44	47.53	2,733,375	-1.47(-3.01%)
Feb 22, 2022	49.02	49.33	48.38	49.00	2,779,083	-0.04(-0.08%)
Feb 18, 2022				49.04	0	+0.94(+1.94%)
Feb 17, 2022	48.22	48.53	47.76	48.10	1,666,019	-0.45(-0.93%)
Feb 16, 2022	47.58	48.63	47.53	48.56	1,788,508	+1.40(+2.97%)
Feb 15, 2022	46.57	47.38	46.55	47.16	2,775,355	+0.79(+1.70%)
Feb 14, 2022	47.16	47.53	46.32	46.37	2,440,731	-0.63(-1.34%)
Feb 11, 2022	47.42	48.38	46.53	47.00	3,778,088	-0.52(-1.09%)
Feb 10, 2022	47.67	48.58	47.22	47.52	2,703,390	-0.58(-1.21%)
Feb 09, 2022	47.20	48.18	47.14	48.10	2,162,026	+1.41(+3.02%)
Feb 08, 2022	47.09	47.17	46.46	46.69	1,995,543	-0.18(-0.38%)
Feb 07, 2022	46.42	47.25	46.41	46.87	2,238,727	+0.53(+1.14%)
Feb 04, 2022	47.01	47.23	45.89	46.34	2,461,619	-1.11(-2.34%)
Feb 03, 2022	48.25		47.38	47.45	2,061,181	-0.94(-1.93%)
Feb 02, 2022	48.62	49.22	48.29	48.39	2,416,269	-0.16(-0.32%)
Feb 01, 2022	48.63	49.06	48.05	48.55	2,294,846	-0.57(-1.15%)
Jan 31, 2022	47.41	49.31		49.11	6,466,272	+1.43(+2.99%)
Jan 28, 2022	47.18	47.72	45.46	47.69	3,371,331	+0.41(+0.86%)
Jan 27, 2022	47.67	48.87	47.19	47.28	3,379,436	-0.24(-0.51%)
Jan 26, 2022	48.37	49.35	47.20	47.52	2,244,114	-0.59(-1.23%)
Jan 25, 2022	47.41	48.45	46.70	48.11	2,309,729	+0.20(+0.43%)
Jan 24, 2022	48.07	48.45	46.25	47.91	2,869,537	-0.70(-1.45%)
Jan 21, 2022	47.95	48.89	47.60	48.61	5,055,727	+1.06(+2.22%)
Jan 20, 2022	47.51	48.53	47.40	47.56	3,498,556	+0.53(+1.12%)
Jan 19, 2022	48.71	48.92	46.97	47.03	1,946,544	-1.43(-2.94%)
Jan 18, 2022	48.95	49.00	48.17	48.45	1,805,066	-0.57(-1.17%)
Jan 14, 2022				49.03	0	+0.02(+0.04%)
Jan 13, 2022	48.19	49.38	48.18	49.01	1,529,449	+1.00(+2.08%)
Jan 12, 2022	48.20	48.82	47.96	48.01	1,311,978	-0.29(-0.59%)
Jan 11, 2022	48.91	49.20	47.83	48.30	1,984,120	-0.91(-1.84%)
Jan 10, 2022	49.55	49.70	48.62	49.21	2,246,717	-0.46(-0.93%)
Jan 07, 2022	49.16	50.33	49.00	49.67	3,021,098	+0.31(+0.64%)
Jan 06, 2022	49.48	49.84	49.04	49.35	2,206,885	+0.41(+0.83%)
Jan 05, 2022	49.75	50.56	48.84	48.95	2,318,834	-0.41(-0.83%)
Jan 04, 2022	48.33	50.03	48.20	49.35	2,677,907	+1.25(+2.60%)
Jan 03, 2022	47.56	48.21	47.16	48.10	2,451,444	+0.75(+1.58%)
Dec 31, 2021	47.12	47.72	47.04	47.35	1,643,086	+0.19(+0.41%)
Dec 30, 2021	46.49	47.46	46.48	47.16	1,915,423	+0.63(+1.36%)
Dec 29, 2021	46.21	46.80	45.51	46.52	1,638,819	+0.51(+1.10%)
Dec 28, 2021	45.74	46.13	45.49	46.02	1,273,074	+0.23(+0.50%)
Dec 27, 2021	45.04	45.81	44.59	45.79	1,145,150	+0.62(+1.36%)
Dec 23, 2021	45.22	45.40	44.98	45.17	1,396,221	+0.11(+0.24%)
Dec 22, 2021	45.29	45.50	44.90	45.06	1,286,228	-0.13(-0.28%)
Dec 21, 2021	44.61	45.59	44.61	45.19	1,844,915	+1.02(+2.31%)
Dec 20, 2021	44.33	44.61	43.61	44.17	2,129,673	-1.28(-2.81%)
Dec 17, 2021	45.27	45.86	44.62	45.45	5,588,233	+0.33(+0.73%)
Dec 16, 2021	45.01	45.74	44.71	45.12	2,271,854	+0.24(+0.53%)
Dec 15, 2021	44.07	45.16	43.89	44.88	3,720,554	+1.07(+2.43%)
Dec 14, 2021	44.58	44.88	43.65	43.82	3,209,324	-0.58(-1.30%)
Dec 13, 2021	44.36	44.59	44.03	44.39	3,973,703	-0.02(-0.04%)
Dec 10, 2021	46.09	46.09	44.23	44.41	2,439,279	-1.27(-2.77%)
Dec 09, 2021	46.03	46.24	45.50	45.68	1,992,502	-0.69(-1.49%)
Dec 08, 2021	45.24	46.66	45.17	46.37	3,190,289	+0.99(+2.19%)
Dec 07, 2021	44.98	45.79	44.80	45.38	2,518,381	+0.73(+1.62%)
Dec 06, 2021	43.85	45.28	43.77	44.65	2,314,083	+1.35(+3.12%)
Dec 03, 2021	43.15	43.55	42.71	43.30	2,015,400	+0.15(+0.34%)
Dec 02, 2021	42.30	43.62	42.25	43.15	3,222,962	+1.20(+2.87%)
Dec 01, 2021	43.82	44.63	41.72	41.95	3,158,856	-1.13(-2.62%)
Nov 30, 2021	44.79	44.85	43.07	43.08	7,300,984	-2.02(-4.48%)
Nov 29, 2021	45.63	45.68	45.04	45.10	3,184,552	-0.35(-0.77%)
Nov 26, 2021	45.80	46.18	44.87	45.45	1,608,172	-1.68(-3.57%)
Nov 24, 2021	46.73	47.65	46.67	47.13	1,908,008	+0.27(+0.57%)
Nov 23, 2021	46.43	47.34	45.87	46.86	1,931,780	+0.67(+1.45%)
Nov 22, 2021	45.96	46.81	45.56	46.19	3,186,370	-0.95(-2.03%)
Nov 19, 2021	48.91	49.18	46.71	47.15	3,704,155	-1.78(-3.64%)
Nov 18, 2021	49.73	49.73	48.65	48.93	3,147,064	-0.63(-1.28%)
Nov 17, 2021	49.18	49.59	48.42	49.56	2,852,457	+0.00(+0.00%)
Nov 16, 2021	50.00	50.00	49.20	49.56	1,636,401	-0.36(-0.72%)
Nov 15, 2021	50.10	50.10	49.21	49.92	1,257,137	-0.17(-0.35%)
Nov 12, 2021	50.45	50.64	50.00	50.10	1,982,956	-0.28(-0.56%)
Nov 11, 2021	50.28	50.45	49.46	50.38	2,483,452	+0.11(+0.22%)
Nov 10, 2021	48.33			50.27	3,621,709	+1.77(+3.65%)
Nov 09, 2021	48.10	48.93	47.59	48.50	2,934,532	+0.29(+0.61%)
Nov 08, 2021	49.29	49.29	47.88	48.20	3,021,112	-1.36(-2.74%)
Nov 05, 2021	49.79	50.45	47.96	49.56	4,252,038	+1.09(+2.25%)
Nov 04, 2021	50.48	50.48	48.22	48.47	4,511,729	-1.89(-3.76%)
Nov 03, 2021	49.93	50.58	49.71	50.36	1,821,959	+0.28(+0.57%)
Nov 02, 2021	50.77	50.78	49.35	50.08	1,580,732	-0.46(-0.91%)
Nov 01, 2021	48.89	50.66	49.21	50.54	2,372,685	+1.53(+3.13%)
Oct 29, 2021	50.79	50.90	48.94	49.00	3,332,311	-1.97(-3.87%)
Oct 28, 2021	50.34	51.03	50.15	50.98	1,276,048	+0.55(+1.09%)
Oct 27, 2021	50.14	50.73	49.77	50.43	1,480,629	+0.45(+0.90%)
Oct 26, 2021	50.28			49.98	1,420,401	-0.08(-0.17%)
Oct 25, 2021	50.56	50.56	49.80	50.06	1,787,321	-0.49(-0.96%)
Oct 22, 2021	51.45	51.83	50.48	50.55	1,204,257	-1.04(-2.01%)
Oct 21, 2021	52.29	52.34	51.36	51.58	876,137	-0.66(-1.27%)
Oct 20, 2021	51.33	52.27	50.79	52.24	1,354,108	+0.92(+1.79%)
Oct 19, 2021	51.36	51.59	50.93	51.33	1,181,020	+0.16(+0.31%)
Oct 18, 2021	51.07	51.34	50.79	51.17	1,596,705	-0.22(-0.43%)
Oct 15, 2021	51.76	51.93	51.21	51.39	3,991,340	+0.04(+0.07%)
Oct 14, 2021	51.02	51.75	50.83	51.35	1,152,420	+0.76(+1.51%)
Oct 13, 2021	50.22	50.63	49.81	50.59	1,466,724	+0.18(+0.36%)
Oct 12, 2021	50.04	51.00	49.92	50.41	1,930,162	+0.25(+0.49%)
Oct 11, 2021	50.03	50.37	49.64	50.16	1,087,747	+0.05(+0.09%)
Oct 08, 2021	50.16	50.54	50.04	50.11	805,068	-0.12(-0.24%)
Oct 07, 2021	50.08	50.75	49.98	50.23	1,496,258	+0.23(+0.46%)
Oct 06, 2021	49.34	50.06	48.46	50.00	2,380,168	+0.24(+0.48%)
Oct 05, 2021	51.56	51.68	49.47	49.77	4,410,801	-1.92(-3.71%)
Oct 04, 2021	51.40	52.02	51.32	51.68	2,165,250	+0.19(+0.37%)
Oct 01, 2021	51.09	51.79	50.49	51.49	1,636,649	+0.80(+1.58%)
Sep 30, 2021	51.53	51.53	50.51	50.69	2,993,346	-0.69(-1.34%)
Sep 29, 2021	50.51	51.39	50.45	51.38	2,732,812	+0.96(+1.90%)
Sep 28, 2021	50.43	50.85	50.02	50.43	2,547,500	-0.24(-0.47%)
Sep 27, 2021	50.67	51.64	50.49	50.66	2,878,663	+0.22(+0.43%)
Sep 24, 2021	51.21	51.58	50.11	50.44	3,259,367	-1.00(-1.95%)
Sep 23, 2021	51.69	52.05	51.42	51.45	3,352,519	+0.25(+0.48%)
Sep 22, 2021	51.77	51.97	51.18	51.20	2,447,495	-0.14(-0.27%)
Sep 21, 2021	51.76	52.47	51.33	51.34	2,773,104	-0.13(-0.25%)
Sep 20, 2021	51.38	52.55	50.73	51.46	8,085,041	-0.55(-1.05%)
Sep 17, 2021	52.43	52.49	51.87	52.01	5,601,049	-0.53(-1.01%)
Sep 16, 2021	51.97	53.10	51.90	52.54	2,518,756	+0.51(+0.98%)
Sep 15, 2021	52.22	52.69	52.01	52.03	2,422,971	-0.25(-0.47%)
Sep 14, 2021	52.87	52.99	51.72	52.27	1,981,448	-0.24(-0.45%)
Sep 13, 2021	51.66	53.02	51.44	52.51	2,663,828	+1.33(+2.60%)
Sep 10, 2021	51.25	51.56	50.64	51.18	1,543,420	-0.01(-0.02%)
Sep 09, 2021	51.07	51.97	50.85	51.19	2,002,279	-0.10(-0.20%)
Sep 08, 2021	50.56	51.52	50.31	51.29	1,940,425	+0.46(+0.90%)
Sep 07, 2021	52.11	52.11	50.14	50.84	2,168,257	-0.46(-0.89%)
Sep 03, 2021	51.46	51.46	50.80	51.29	1,950,991	-0.34(-0.65%)
Sep 02, 2021	51.73	51.79	51.14	51.63	2,173,666	+0.13(+0.25%)
Sep 01, 2021	51.26	52.00	51.04	51.50	2,420,336	+0.55(+1.07%)
Aug 31, 2021	50.31	51.07	50.14	50.95	2,610,136	+0.46(+0.92%)
Aug 30, 2021	50.29	50.63	49.92	50.49	2,044,335	+0.13(+0.25%)
Aug 27, 2021	49.92	51.04	49.78	50.36	1,391,886	+0.68(+1.38%)
Aug 26, 2021	50.49	50.53	49.64	49.68	1,388,280	-0.54(-1.07%)
Aug 25, 2021	49.63	50.78	49.30	50.22	2,619,683	+0.55(+1.10%)
Aug 24, 2021	49.41	49.81	48.98	49.67	1,980,163	+0.27(+0.55%)
Aug 23, 2021	49.88	50.13	49.08	49.40	1,403,694	-0.33(-0.66%)
Aug 20, 2021	49.51	50.14	48.79	49.72	3,067,898	+0.02(+0.04%)
Aug 19, 2021	50.12	50.53	49.12	49.71	2,354,569	-0.68(-1.36%)
Aug 18, 2021	51.05	51.10	50.14	50.39	2,158,538	-0.82(-1.60%)
Aug 17, 2021	51.15	51.38	50.28	51.21	2,322,390	-0.31(-0.60%)
Aug 16, 2021	51.73	52.17	51.16	51.52	1,718,170	-0.48(-0.93%)
Aug 13, 2021	51.77	52.04	51.27	52.00	2,086,698	+0.48(+0.94%)
Aug 12, 2021	51.87	52.08	51.21	51.52	1,633,967	-0.32(-0.62%)
Aug 11, 2021	52.14	52.30	51.48	51.84	2,353,782	+0.07(+0.14%)
Aug 10, 2021	52.22	52.59	51.73	51.76	4,505,488	-0.54(-1.03%)
Aug 09, 2021	52.83	53.00	51.93	52.30	2,715,735	-0.80(-1.51%)
Aug 06, 2021	54.20	55.36	52.84	53.10	2,753,095	-1.53(-2.80%)
Aug 05, 2021	53.86	54.65	53.37	54.63	1,460,167	+1.15(+2.15%)
Aug 04, 2021	54.16	54.31	53.33	53.49	1,677,211	-0.69(-1.28%)
Aug 03, 2021	54.13	54.26	53.39	54.18	1,744,740	+0.18(+0.34%)
Aug 02, 2021	54.67	55.58	53.92	54.00	1,672,777	-0.46(-0.84%)
Jul 30, 2021	54.48	55.52	54.30	54.45	1,918,050	+0.13(+0.23%)
Jul 29, 2021	54.34	55.19	54.27	54.32	1,293,417	+0.09(+0.17%)
Jul 28, 2021	54.92	54.98	53.99	54.23	1,334,099	-0.46(-0.83%)
Jul 27, 2021	54.35	55.02	53.86	54.69	1,628,567	+0.26(+0.49%)
Jul 26, 2021	54.44	54.90	53.90	54.42	1,448,498	-0.09(-0.17%)
Jul 23, 2021	55.03	55.34	54.36	54.52	1,293,925	-0.26(-0.47%)
Jul 22, 2021	54.79	54.79	54.01	54.77	1,562,416	-0.25(-0.45%)
Jul 21, 2021	55.02	55.64	54.90	55.02	1,826,986	+0.29(+0.53%)
Jul 20, 2021	52.71	55.00	52.66	54.72	3,155,597	+2.30(+4.40%)
Jul 19, 2021	53.63	53.73	51.91	52.42	3,157,300	-1.89(-3.47%)
Jul 16, 2021	54.28	54.60	54.16	54.31	2,090,094	+0.28(+0.52%)
Jul 15, 2021	54.15	54.38	53.67	54.02	2,162,162	-0.33(-0.60%)
Jul 14, 2021	53.51	54.46	53.40	54.35	4,022,301	+0.66(+1.22%)
Jul 13, 2021	53.96	54.28	53.54	53.70	7,169,504	-0.46(-0.84%)
Jul 12, 2021	53.26	54.30	53.07	54.15	3,752,191	+0.74(+1.38%)
Jul 09, 2021	52.88	53.44	52.40	53.41	4,742,684	+0.97(+1.86%)
Jul 08, 2021	52.04	52.92	51.74	52.44	3,485,616	+0.02(+0.03%)
Jul 07, 2021	52.22	52.61	52.01	52.42	4,573,038	-0.17(-0.33%)
Jul 06, 2021	52.20	52.70	51.12	52.59	2,988,610	+0.43(+0.82%)
Jul 02, 2021	52.32	52.56	51.50	52.17	3,339,729	+0.05(+0.10%)
Jul 01, 2021	51.70	52.69	51.40	52.11	4,017,363	+0.10(+0.19%)
Jun 30, 2021	52.49	52.92	51.81	52.01	4,700,654	-0.29(-0.56%)
Jun 29, 2021	52.44	52.57	51.75	52.30	3,794,201	-0.13(-0.24%)
Jun 28, 2021	51.74	52.57	51.05	52.43	4,931,043	-0.27(-0.51%)
Jun 25, 2021	52.32	52.73	52.09	52.70	2,311,823	+0.32(+0.60%)
Jun 24, 2021	53.44	53.47	52.10	52.38	1,839,507	-1.16(-2.16%)
Jun 23, 2021	52.91	53.79	52.63	53.54	2,807,779	+0.63(+1.20%)
Jun 22, 2021	52.12	53.27	52.01	52.91	2,382,418	+0.83(+1.60%)
Jun 21, 2021	51.52	52.26	51.23	52.08	1,666,641	+0.95(+1.86%)
Jun 18, 2021	51.99	52.53	51.10	51.13	4,748,688	-1.12(-2.14%)
Jun 17, 2021	52.08	52.46	51.58	52.25	1,935,594	+0.04(+0.07%)
Jun 16, 2021	52.83	53.35	52.14	52.21	1,795,402	-0.61(-1.15%)
Jun 15, 2021	53.91	54.00	52.75	52.82	1,712,826	-0.47(-0.88%)
Jun 14, 2021	52.72	53.29	52.61	53.29	1,132,416	+0.79(+1.50%)
Jun 11, 2021	52.50	52.66	51.92	52.50	1,694,894	+0.36(+0.69%)
Jun 10, 2021	52.37	52.40	51.63	52.14	1,791,311	-0.01(-0.02%)
Jun 09, 2021	52.03	52.76	51.82	52.15	1,434,623	+0.31(+0.59%)
Jun 08, 2021	51.66	51.92	51.47	51.84	2,047,914	+0.20(+0.39%)
Jun 07, 2021	51.42	52.09	51.20	51.64	1,399,901	+0.34(+0.67%)
Jun 04, 2021	51.57	51.57	50.48	51.30	1,636,359	-0.12(-0.23%)
Jun 03, 2021	52.69	52.69	51.27	51.42	1,897,818	-1.27(-2.42%)
Jun 02, 2021	51.80	52.81	51.49	52.69	2,476,353	+1.08(+2.10%)
Jun 01, 2021	50.40	51.69	50.19	51.61	1,724,698	+1.49(+2.98%)
May 28, 2021	50.38	50.42	49.59	50.11	1,839,288	+0.27(+0.54%)
May 27, 2021	50.53	50.62	49.84	49.84	1,960,526	-0.43(-0.86%)
May 26, 2021	50.27	50.89	49.74	50.28	1,503,994	+0.21(+0.42%)
May 25, 2021	49.78	50.24	49.54	50.07	1,989,217	+0.21(+0.42%)
May 24, 2021	49.37	50.09	49.23	49.86	1,579,275	+0.92(+1.88%)
May 21, 2021	49.15	49.47	48.75	48.94	1,633,366	-0.20(-0.40%)
May 20, 2021	48.83	49.35	48.57	49.14	1,567,604	+0.22(+0.44%)
May 19, 2021	48.32	48.94	47.62	48.92	2,059,508	+0.10(+0.20%)
May 18, 2021	48.83	49.68	48.48	48.82	1,485,543	-0.23(-0.46%)
May 17, 2021	49.25	49.73	48.84	49.05	2,274,385	-0.33(-0.68%)
May 14, 2021	48.54	49.50	48.54	49.38	2,185,954	+0.91(+1.88%)
May 13, 2021	47.47	49.01	47.45	48.47	3,348,388	+1.31(+2.78%)
May 12, 2021	48.49	48.62	47.03	47.16	2,665,748	-1.29(-2.67%)
May 11, 2021	48.83	49.17	47.80	48.45	2,549,235	-1.19(-2.40%)
May 10, 2021	49.68	51.14	49.40	49.64	2,827,512	+0.14(+0.29%)
May 07, 2021	48.14	49.89	48.14	49.50	2,653,758	+0.69(+1.41%)
May 06, 2021	48.51	48.96	48.10	48.81	2,851,045	+0.63(+1.31%)
May 05, 2021	48.71	49.83	47.82	48.18	2,644,863	-1.85(-3.70%)
May 04, 2021	50.61	50.98	49.68	50.03	2,529,473	-0.52(-1.04%)
May 03, 2021	50.32	51.04	50.03	50.56	2,136,532	+0.43(+0.87%)
Apr 30, 2021	50.22	50.47	49.96	50.12	2,153,402	-0.31(-0.61%)
Apr 29, 2021	50.39	51.26	50.11	50.43	1,800,525	+0.49(+0.98%)
Apr 28, 2021	50.30	50.68	49.81	49.94	2,045,491	-0.35(-0.70%)
Apr 27, 2021	50.31	50.67	50.04	50.30	1,780,961	+0.04(+0.07%)
Apr 26, 2021	49.89	50.69	49.79	50.26	1,546,200	+0.76(+1.53%)
Apr 23, 2021	50.01	50.01	49.21	49.50	2,952,491	-0.47(-0.94%)
Apr 22, 2021	50.57	50.83	49.94	49.97	1,974,321	-0.38(-0.75%)
Apr 21, 2021	50.17	50.57	49.76	50.35	1,762,510	+0.21(+0.41%)
Apr 20, 2021	49.32	50.25	49.32	50.14	2,376,645	+0.61(+1.24%)
Apr 19, 2021	50.04	50.09	49.42	49.53	1,968,084	-0.55(-1.10%)
Apr 16, 2021	50.58	50.77	50.06	50.08	2,486,780	-0.21(-0.41%)
Apr 15, 2021	49.55	50.37	49.27	50.29	1,553,510	+0.99(+2.02%)
Apr 14, 2021	50.00	50.33	49.27	49.29	2,594,839	-0.60(-1.20%)
Apr 13, 2021	49.86	50.16	49.53	49.89	2,057,013	+0.10(+0.20%)
Apr 12, 2021	49.58	49.83	48.89	49.79	3,030,902	+0.32(+0.64%)
Apr 09, 2021	49.70	50.02	49.17	49.47	2,735,071	-0.15(-0.31%)
Apr 08, 2021	49.56	49.87	49.02	49.63	3,420,748	+0.37(+0.75%)
Apr 07, 2021	49.51	49.63	48.75	49.26	3,177,290	-0.05(-0.11%)
Apr 06, 2021	48.52	49.46	48.37	49.31	3,378,546	+0.79(+1.62%)
Apr 05, 2021	49.48	49.64	47.91	48.52	2,898,085	-0.64(-1.31%)

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.

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

The Kane Republican