Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.77	33.97	33.11	33.48	3,317,366	-0.30(-0.88%)
May 27, 2022	33.70	34.03	33.48	33.77	1,893,556	+0.38(+1.13%)
May 26, 2022	32.89	33.61	32.89	33.39	1,442,065	+0.76(+2.32%)
May 25, 2022	32.32	32.96	32.08	32.64	1,254,052	+0.19(+0.60%)
May 24, 2022	32.67	32.68	31.71	32.44	1,022,693	-0.29(-0.87%)
May 23, 2022	33.00	33.27	32.46	32.73	1,853,037	+0.18(+0.54%)
May 20, 2022	33.04	33.14	31.80	32.55	1,886,145	-0.05(-0.14%)
May 19, 2022	32.52	33.18	32.27	32.60	3,419,023	-0.25(-0.76%)
May 18, 2022	33.52	33.88	32.68	32.85	2,395,443	-0.88(-2.60%)
May 17, 2022	33.52	34.29	33.31	33.73	2,751,707	+0.91(+2.79%)
May 16, 2022	32.32	33.08	32.06	32.81	2,035,265	+0.60(+1.86%)
May 13, 2022	31.57	32.90	31.57	32.21	2,473,576	+0.60(+1.90%)
May 12, 2022	31.10	31.73	30.60	31.61	2,921,194	+0.22(+0.71%)
May 11, 2022	31.04	32.30	31.04	31.39	2,273,519	+0.27(+0.86%)
May 10, 2022	31.31	31.68	30.68	31.12	2,550,256	+0.15(+0.48%)
May 09, 2022	31.07	31.53	30.86	30.97	2,172,330	-0.59(-1.87%)
May 06, 2022	31.79	32.03	30.97	31.57	2,475,681	-0.40(-1.24%)
May 05, 2022	32.45	32.78	31.64	31.96	1,884,584	-0.89(-2.70%)
May 04, 2022	31.88	33.01	31.72	32.85	2,460,298	+1.04(+3.28%)
May 03, 2022	31.08	32.24	31.08	31.81	2,455,445	+0.82(+2.65%)
May 02, 2022	31.32	32.23	30.37	30.98	3,831,172	-0.30(-0.94%)
Apr 29, 2022	31.73	32.49	31.24	31.28	2,721,366	+0.17(+0.53%)
Apr 28, 2022	32.78	33.32	30.35	31.11	4,200,044	-0.74(-2.32%)
Apr 27, 2022	30.98	32.05	30.93	31.85	2,744,183	+1.11(+3.60%)
Apr 26, 2022	31.64	31.69	30.66	30.74	2,138,499	-0.83(-2.63%)
Apr 25, 2022	31.20	31.70	30.43	31.57	2,206,355	+0.02(+0.06%)
Apr 22, 2022	32.20	32.42	31.46	31.56	1,654,443	-0.89(-2.73%)
Apr 21, 2022	33.08	33.10	32.23	32.44	1,835,302	-0.27(-0.82%)
Apr 20, 2022	32.68	33.02	32.60	32.71	1,268,539	+0.13(+0.40%)
Apr 19, 2022	32.02	32.77	31.92	32.58	2,001,511	+0.42(+1.29%)
Apr 18, 2022	31.45	32.29	31.45	32.17	1,538,947	+0.73(+2.32%)
Apr 14, 2022	32.40	32.73	31.40	31.44	2,439,055	-0.95(-2.94%)
Apr 13, 2022	31.91	32.43	31.74	32.39	1,364,250	+0.58(+1.83%)
Apr 12, 2022	32.15	32.62	31.75	31.81	1,690,100	-0.06(-0.20%)
Apr 11, 2022	31.27	32.38	31.27	31.87	1,390,891	-0.04(-0.12%)
Apr 08, 2022	31.95	32.27	31.51	31.91	2,276,000	+0.21(+0.67%)
Apr 07, 2022	32.51	32.51	30.80	31.69	4,091,200	-0.35(-1.09%)
Apr 06, 2022	33.19	33.23	31.92	32.05	3,342,403	-1.18(-3.56%)
Apr 05, 2022	33.87	34.23	33.21	33.23	4,422,898	-0.73(-2.15%)
Apr 04, 2022	34.87	35.00	33.92	33.96	3,661,946	-0.78(-2.23%)
Apr 01, 2022	34.96	35.29	34.50	34.73	1,903,927	+0.09(+0.27%)
Mar 31, 2022	34.84	35.31	34.56	34.64	2,919,900	-0.17(-0.48%)
Mar 30, 2022	35.27	35.58	34.48	34.81	2,280,984	-0.55(-1.57%)
Mar 29, 2022	35.24	35.51	34.66	35.36	3,323,609	+0.37(+1.06%)
Mar 28, 2022	33.87	35.14	33.63	34.99	5,915,402	+1.76(+5.31%)
Mar 25, 2022	34.60	35.00	32.61	33.23	10,223,979	-4.14(-11.07%)
Mar 24, 2022	37.17	37.51	36.85	37.37	1,803,581	+0.59(+1.61%)
Mar 23, 2022	36.56	36.96	36.28	36.77	1,724,718	+0.18(+0.48%)
Mar 22, 2022	36.67	37.12	36.39	36.60	2,093,040	+0.45(+1.25%)
Mar 21, 2022	35.78	36.48	35.66	36.15	2,216,585	-0.27(-0.74%)
Mar 18, 2022	36.33	36.89	35.99	36.41	9,322,707	-0.36(-0.98%)
Mar 17, 2022	36.22	37.04	36.10	36.77	3,180,743	+0.27(+0.73%)
Mar 16, 2022	36.08	37.20	35.88	36.51	3,330,713	+0.97(+2.73%)
Mar 15, 2022	35.92	36.55	35.07	35.54	2,827,133	-0.77(-2.11%)
Mar 14, 2022	35.56	37.92	35.56	36.30	5,366,812	+1.41(+4.03%)
Mar 11, 2022	34.94	35.72	34.83	34.90	3,209,033	+0.03(+0.08%)
Mar 10, 2022	33.47	34.92		34.87	2,833,129	+0.93(+2.73%)
Mar 09, 2022	33.31	34.26	32.97	33.94	3,063,040	+1.33(+4.08%)
Mar 08, 2022	33.35	33.63	32.13	32.61	2,934,441	-0.42(-1.28%)
Mar 07, 2022	34.90	34.97	32.83	33.03	3,456,686	-1.78(-5.12%)
Mar 04, 2022	35.08	35.63	34.58	34.81	2,927,579	-1.11(-3.09%)
Mar 03, 2022	36.60	36.61	35.57	35.93	2,932,613	-0.50(-1.36%)
Mar 02, 2022	35.59	36.96	35.36	36.42	2,827,541	+1.36(+3.88%)
Mar 01, 2022	37.22	37.33	34.61	35.06	4,082,249	-2.08(-5.59%)
Feb 28, 2022	36.76	37.18	36.38	37.14	3,201,668	-0.06(-0.15%)
Feb 25, 2022	36.27	37.31	36.34	37.19	2,701,054	+1.19(+3.32%)
Feb 24, 2022	34.88	36.00	34.70	36.00	4,533,654	-0.65(-1.78%)
Feb 23, 2022	37.45	37.69	36.40	36.65	3,174,517	-0.66(-1.77%)
Feb 22, 2022	37.93	38.25	37.12	37.31	4,059,088	-0.52(-1.38%)
Feb 18, 2022				37.84	0	+0.15(+0.39%)
Feb 17, 2022	37.56	38.11	37.23	37.69	3,646,713	-0.11(-0.29%)
Feb 16, 2022	36.60	38.09	36.46	37.80	5,607,633	+1.39(+3.81%)
Feb 15, 2022	34.97	37.07	34.90	36.41	5,550,013	+2.74(+8.13%)
Feb 14, 2022	33.67	33.99	33.14	33.68	2,452,157	-0.15(-0.43%)
Feb 11, 2022	33.59	34.17	33.34	33.82	1,487,075	-0.01(-0.03%)
Feb 10, 2022	34.08	34.48	33.73	33.83	1,857,165	-0.39(-1.13%)
Feb 09, 2022	33.69	34.44	33.69	34.22	1,684,239	+0.60(+1.78%)
Feb 08, 2022	32.95	33.70	32.92	33.62	1,261,928	+0.94(+2.87%)
Feb 07, 2022	33.02	33.03	32.59	32.68	1,127,464	-0.20(-0.61%)
Feb 04, 2022	33.23	33.59	32.78	32.89	911,648	-0.46(-1.38%)
Feb 03, 2022	33.40			33.34	1,157,284	-0.15(-0.44%)
Feb 02, 2022	33.35	33.63	33.01	33.49	928,965	+0.09(+0.28%)
Feb 01, 2022	32.98	33.46	32.89	33.40	1,710,120	+0.50(+1.51%)
Jan 31, 2022	31.95	32.92		32.90	1,846,519	+0.65(+2.02%)
Jan 28, 2022	32.58	32.66	31.60	32.25	2,148,294	-0.34(-1.04%)
Jan 27, 2022	32.77	33.42	32.32	32.59	1,621,593	+0.27(+0.82%)
Jan 26, 2022	32.69	33.07	32.05	32.33	1,501,648	-0.22(-0.68%)
Jan 25, 2022	32.13	32.87	31.53	32.55	1,445,663	-0.08(-0.25%)
Jan 24, 2022	31.96	32.68	31.31	32.63	3,086,671	+0.07(+0.23%)
Jan 21, 2022	33.32	33.55	32.37	32.56	2,500,992	-0.90(-2.69%)
Jan 20, 2022	34.74	34.74	33.39	33.46	1,511,009	-0.97(-2.83%)
Jan 19, 2022	34.78	34.81	34.17	34.43	1,808,793	-0.48(-1.37%)
Jan 18, 2022	34.90	35.33	34.55	34.91	3,355,408	-0.23(-0.65%)
Jan 14, 2022				35.14	0	+0.15(+0.42%)
Jan 13, 2022	34.43	35.10	34.43	34.99	2,332,153	+0.53(+1.55%)
Jan 12, 2022	33.81	34.50	33.38	34.46	4,187,649	+1.49(+4.51%)
Jan 11, 2022	32.83	32.99	32.56	32.97	2,105,081	+0.39(+1.21%)
Jan 10, 2022	32.90	33.12	32.17	32.57	2,512,080	-0.28(-0.84%)
Jan 07, 2022	32.78	33.01	32.67	32.85	1,287,297	+0.07(+0.22%)
Jan 06, 2022	33.11	33.36	32.52	32.78	1,712,778	+0.00(+0.00%)
Jan 05, 2022	33.48	33.75	32.71	32.78	2,046,220	-0.35(-1.05%)
Jan 04, 2022	33.02	33.51	32.66	33.12	2,559,064	+0.62(+1.89%)
Jan 03, 2022	32.51	32.76	32.29	32.51	2,157,877	+0.48(+1.49%)
Dec 31, 2021	31.84	32.17	31.80	32.03	982,067	+0.11(+0.35%)
Dec 30, 2021	32.41	32.65	31.86	31.92	2,156,522	-0.33(-1.03%)
Dec 29, 2021	30.99	32.41	30.97	32.25	3,032,353	+1.36(+4.40%)
Dec 28, 2021	30.88	31.10	30.82	30.89	3,109,349	+0.06(+0.18%)
Dec 27, 2021	30.16	30.90	30.03	30.84	1,297,310	+0.68(+2.25%)
Dec 23, 2021	29.82	30.31	29.80	30.16	1,967,269	+0.40(+1.36%)
Dec 22, 2021	29.39	29.91	29.21	29.75	1,835,292	+0.36(+1.22%)
Dec 21, 2021	29.21	29.49	29.11	29.40	2,520,534	+0.49(+1.68%)
Dec 20, 2021	29.23	29.33	28.62	28.91	1,807,095	-0.94(-3.14%)
Dec 17, 2021	29.85	30.07	29.44	29.85	3,073,093	-0.13(-0.43%)
Dec 16, 2021	29.94	30.25	29.86	29.97	2,240,037	+0.26(+0.87%)
Dec 15, 2021	30.03	30.08	29.09	29.72	2,110,590	+0.41(+1.41%)
Dec 14, 2021	29.18	29.63	29.10	29.30	1,315,938	+0.14(+0.50%)
Dec 13, 2021	29.83	29.85	29.09	29.16	1,468,333	-0.86(-2.86%)
Dec 10, 2021	30.04	30.11	29.56	30.02	1,311,271	+0.30(+1.01%)
Dec 09, 2021	29.64	29.93	29.38	29.72	1,755,926	-0.12(-0.40%)
Dec 08, 2021	30.13	30.22	29.79	29.84	1,393,624	-0.18(-0.61%)
Dec 07, 2021	30.03	30.50	29.90	30.02	1,573,458	+0.33(+1.11%)
Dec 06, 2021	29.49	30.03	29.31	29.69	2,866,750	+0.61(+2.10%)
Dec 03, 2021	29.43	29.53	28.89	29.08	3,214,124	-0.25(-0.84%)
Dec 02, 2021	28.58	29.63	28.55	29.32	2,023,663	+0.93(+3.28%)
Dec 01, 2021	29.43	29.84	28.35	28.39	2,602,676	-0.54(-1.86%)
Nov 30, 2021	29.34	29.56	28.53	28.93	3,841,721	-0.72(-2.43%)
Nov 29, 2021	30.04	30.07	29.31	29.65	2,458,762	-0.08(-0.28%)
Nov 26, 2021	29.21	29.75	28.89	29.73	1,269,256	-0.39(-1.30%)
Nov 24, 2021	30.10	30.28	30.04	30.13	1,082,563	-0.18(-0.60%)
Nov 23, 2021	30.21	30.37	30.03	30.31	1,632,710	+0.26(+0.85%)
Nov 22, 2021	29.58	30.26	29.46	30.05	3,063,083	+0.64(+2.17%)
Nov 19, 2021	29.84	29.98	29.25	29.42	2,748,018	-0.72(-2.39%)
Nov 18, 2021	30.29	30.29	30.09	30.14	1,084,064	-0.12(-0.39%)
Nov 17, 2021	30.53	30.57	30.23	30.26	1,225,586	-0.25(-0.81%)
Nov 16, 2021	30.52	30.73	30.24	30.50	1,639,132	+0.09(+0.30%)
Nov 15, 2021	30.98	30.98	30.29	30.41	2,020,903	-0.44(-1.42%)
Nov 12, 2021	30.75	30.91	30.37	30.85	1,880,006	+0.10(+0.33%)
Nov 11, 2021	30.38	31.01	30.27	30.75	2,908,626	+0.47(+1.54%)
Nov 10, 2021	30.84		30.13	30.28	2,121,932	-0.41(-1.34%)
Nov 09, 2021	30.71	30.96	30.35	30.69	1,972,339	-0.22(-0.71%)
Nov 08, 2021	31.15	31.47	30.85	30.91	1,474,613	+0.12(+0.39%)
Nov 05, 2021	30.71	31.07	30.62	30.79	1,498,440	+0.26(+0.87%)
Nov 04, 2021	30.91	31.13	30.35	30.53	1,261,257	-0.25(-0.80%)
Nov 03, 2021	30.46	31.06	30.15	30.78	1,878,552	+0.05(+0.18%)
Nov 02, 2021	30.79	30.88	30.43	30.72	2,043,289	+0.11(+0.36%)
Nov 01, 2021	29.94	30.74	29.80	30.61	3,970,839	+0.87(+2.92%)
Oct 29, 2021	29.69	30.37	29.23	29.74	2,836,815	+0.69(+2.39%)
Oct 28, 2021	28.88	29.18	28.87	29.05	2,499,169	+0.28(+0.98%)
Oct 27, 2021	29.68	29.72	28.68	28.77	1,817,536	-1.06(-3.55%)
Oct 26, 2021	30.05			29.83	1,082,214	-0.18(-0.61%)
Oct 25, 2021	29.94	30.14	29.73	30.01	1,424,607	+0.32(+1.08%)
Oct 22, 2021	29.87	30.12	29.61	29.69	1,595,605	-0.04(-0.12%)
Oct 21, 2021	30.03	30.05	29.52	29.73	1,592,557	-0.37(-1.24%)
Oct 20, 2021	29.76	30.15	29.72	30.10	1,856,316	+0.25(+0.83%)
Oct 19, 2021	29.67	29.94	29.59	29.85	1,924,622	+0.29(+0.99%)
Oct 18, 2021	29.16	29.65	28.98	29.56	2,736,355	+0.39(+1.35%)
Oct 15, 2021	29.36	29.51	29.16	29.17	1,747,374	+0.09(+0.31%)
Oct 14, 2021	29.09	29.14	28.90	29.08	1,772,652	+0.21(+0.73%)
Oct 13, 2021	29.16	29.16	28.48	28.87	2,026,199	-0.16(-0.57%)
Oct 12, 2021	28.94	29.38	28.70	29.03	2,065,829	-0.06(-0.22%)
Oct 11, 2021	29.41	29.49	29.09	29.10	1,464,646	-0.07(-0.25%)
Oct 08, 2021	28.83	29.30	28.82	29.17	2,545,155	+0.44(+1.53%)
Oct 07, 2021	28.98	29.20	28.67	28.73	3,226,336	+0.03(+0.10%)
Oct 06, 2021	28.35	28.94	28.15	28.70	5,112,332	-0.05(-0.16%)
Oct 05, 2021	27.90	28.90	27.64	28.75	3,920,082	+0.93(+3.35%)
Oct 04, 2021	28.21	28.32	27.63	27.82	2,883,091	-0.19(-0.68%)
Oct 01, 2021	27.38	28.21	27.26	28.01	3,945,877	+1.00(+3.68%)
Sep 30, 2021	27.35	27.53	27.01	27.01	3,109,650	-0.24(-0.87%)
Sep 29, 2021	27.35	27.48	26.91	27.25	3,666,689	+0.01(+0.03%)
Sep 28, 2021	27.48	27.72	26.90	27.24	6,558,926	+1.62(+6.31%)
Sep 27, 2021	24.70	26.02	24.70	25.63	4,516,393	+1.06(+4.31%)
Sep 24, 2021	24.47	24.87	24.47	24.57	2,658,246	-0.13(-0.52%)
Sep 23, 2021	24.38	24.90	24.35	24.70	2,411,890	+0.63(+2.62%)
Sep 22, 2021	23.86	24.44	23.80	24.07	3,096,126	+0.63(+2.69%)
Sep 21, 2021	23.73	23.80	22.84	23.44	4,910,548	-0.17(-0.73%)
Sep 20, 2021	23.58	24.16	23.11	23.61	6,799,426	-0.78(-3.18%)
Sep 17, 2021	24.70	24.82	24.04	24.38	6,080,498	-0.54(-2.16%)
Sep 16, 2021	24.91	25.03	24.72	24.92	3,975,610	-0.02(-0.07%)
Sep 15, 2021	24.32	24.94	24.31	24.94	2,762,883	+0.62(+2.55%)
Sep 14, 2021	25.00	25.01	24.16	24.32	2,675,133	-0.55(-2.21%)
Sep 13, 2021	25.01	25.14	24.57	24.87	2,909,277	+0.19(+0.77%)
Sep 10, 2021	24.71	24.86	24.54	24.68	2,384,409	+0.19(+0.78%)
Sep 09, 2021	24.20	24.69	24.20	24.49	2,595,955	+0.13(+0.52%)
Sep 08, 2021	24.23	24.54	24.02	24.36	2,338,533	+0.20(+0.83%)
Sep 07, 2021	24.07	24.35	24.00	24.16	1,729,546	-0.04(-0.15%)
Sep 03, 2021	24.33	24.46	24.03	24.20	2,103,034	-0.16(-0.67%)
Sep 02, 2021	24.08	24.55	24.05	24.36	2,190,607	+0.31(+1.28%)
Sep 01, 2021	24.07	24.15	23.65	24.06	3,187,652	+0.09(+0.38%)
Aug 31, 2021	23.76	24.15	23.69	23.96	3,501,781	+0.11(+0.46%)
Aug 30, 2021	24.04	24.11	23.76	23.86	2,115,638	-0.05(-0.19%)
Aug 27, 2021	23.32	24.04	23.32	23.90	2,485,201	+0.71(+3.05%)
Aug 26, 2021	23.23	23.37	23.03	23.19	1,417,838	-0.01(-0.04%)
Aug 25, 2021	23.05	23.42	22.92	23.20	2,051,933	+0.11(+0.47%)
Aug 24, 2021	22.67	23.26	22.58	23.09	2,959,004	+0.63(+2.78%)
Aug 23, 2021	22.21	22.56	22.08	22.47	2,419,294	+0.42(+1.89%)
Aug 20, 2021	22.00	22.27	21.85	22.05	2,008,302	-0.02(-0.08%)
Aug 19, 2021	22.15	22.47	22.00	22.07	2,529,612	-0.53(-2.37%)
Aug 18, 2021	22.55	23.06	22.40	22.60	2,836,456	-0.06(-0.28%)
Aug 17, 2021	23.13	23.13	22.50	22.67	2,468,681	-0.63(-2.69%)
Aug 16, 2021	22.90	23.30	22.53	23.29	2,762,238	+0.13(+0.55%)
Aug 13, 2021	23.49	23.54	23.16	23.17	3,760,125	-0.37(-1.58%)
Aug 12, 2021	23.67	23.77	23.28	23.54	4,481,792	-0.20(-0.84%)
Aug 11, 2021	23.73	23.93	23.41	23.74	3,311,629	+0.13(+0.54%)
Aug 10, 2021	23.18	23.71	23.17	23.61	3,233,888	+0.36(+1.56%)
Aug 09, 2021	23.11	23.31	22.87	23.25	1,892,263	-0.07(-0.31%)
Aug 06, 2021	23.38	23.57	23.12	23.32	2,007,537	+0.39(+1.70%)
Aug 05, 2021	23.00	23.21	22.80	22.93	1,685,211	+0.05(+0.20%)
Aug 04, 2021	23.28	23.45	22.88	22.89	2,857,328	-0.68(-2.89%)
Aug 03, 2021	23.62	23.64	22.93	23.57	2,535,471	+0.05(+0.23%)
Aug 02, 2021	24.22	24.73	23.44	23.51	3,546,204	-0.44(-1.82%)
Jul 30, 2021	24.04	24.45	23.72	23.95	3,423,466	+0.06(+0.27%)
Jul 29, 2021	23.87	24.14	23.72	23.88	2,208,907	+0.25(+1.07%)
Jul 28, 2021	23.86	23.97	23.34	23.63	2,945,152	-0.25(-1.06%)
Jul 27, 2021	23.61	24.06	23.18	23.88	1,688,258	+0.03(+0.11%)
Jul 26, 2021	23.42	23.94	23.31	23.86	2,450,449	+0.52(+2.21%)
Jul 23, 2021	23.50	23.77	23.20	23.34	1,535,751	+0.02(+0.08%)
Jul 22, 2021	23.40	23.51	23.15	23.32	1,972,469	-0.04(-0.16%)
Jul 21, 2021	23.23	23.75	23.23	23.36	2,454,850	+0.42(+1.82%)
Jul 20, 2021	22.72	23.31	22.65	22.94	2,640,508	+0.24(+1.08%)
Jul 19, 2021	22.60	22.92	22.40	22.70	2,288,663	-0.71(-3.02%)
Jul 16, 2021	24.62	24.63	23.38	23.40	2,943,388	-0.83(-3.41%)
Jul 15, 2021	23.80	24.25	23.80	24.23	2,429,528	+0.24(+0.98%)
Jul 14, 2021	24.21	24.59	23.93	23.99	992,846	-0.04(-0.15%)
Jul 13, 2021	24.57	24.68	23.95	24.03	1,839,635	-0.53(-2.14%)
Jul 12, 2021	24.27	24.73	23.98	24.55	1,394,154	+0.06(+0.26%)
Jul 09, 2021	24.00	24.56	23.93	24.49	3,230,452	+1.00(+4.25%)
Jul 08, 2021	23.53	23.87	23.26	23.49	1,814,556	-0.53(-2.19%)
Jul 07, 2021	23.71	24.12	23.57	24.02	1,831,930	+0.25(+1.07%)
Jul 06, 2021	24.10	24.35	23.59	23.76	2,613,844	-0.34(-1.39%)
Jul 02, 2021	24.08	24.18	23.75	24.10	1,513,061	+0.01(+0.04%)
Jul 01, 2021	24.34	24.42	23.96	24.09	2,215,096	+0.05(+0.19%)
Jun 30, 2021	24.17	24.45	23.95	24.05	2,294,545	-0.24(-0.97%)
Jun 29, 2021	24.23	24.46	24.07	24.28	1,837,788	+0.22(+0.90%)
Jun 28, 2021	24.34	24.34	23.76	24.06	1,686,320	-0.32(-1.30%)
Jun 25, 2021	24.41	24.52	24.28	24.38	2,962,821	+0.14(+0.56%)
Jun 24, 2021	24.11	24.44	23.85	24.25	2,454,439	+0.29(+1.21%)
Jun 23, 2021	24.22	24.39	23.94	23.96	2,488,648	-0.19(-0.79%)
Jun 22, 2021	23.57	24.62	23.41	24.15	5,524,721	+0.80(+3.42%)
Jun 21, 2021	22.99	23.42	22.99	23.35	3,358,008	+0.85(+3.79%)
Jun 18, 2021	22.94	23.31	22.41	22.50	4,777,796	-0.94(-4.02%)
Jun 17, 2021	24.10	24.21	22.77	23.44	4,377,663	-0.65(-2.71%)
Jun 16, 2021	24.10	24.25	23.82	24.09	2,521,817	-0.11(-0.45%)
Jun 15, 2021	23.97	24.35	23.76	24.20	2,930,174	+0.32(+1.33%)
Jun 14, 2021	24.50	24.59	23.85	23.88	2,948,746	-0.63(-2.56%)
Jun 11, 2021	24.46	24.75	24.26	24.51	1,578,566	+0.24(+1.00%)
Jun 10, 2021	24.75	25.01	24.26	24.27	2,150,276	-0.25(-1.03%)
Jun 09, 2021	25.23	25.29	24.47	24.52	2,996,711	-0.82(-3.23%)
Jun 08, 2021	25.11	25.41	24.78	25.34	2,920,088	+0.15(+0.61%)
Jun 07, 2021	25.52	25.63	25.07	25.19	1,998,504	-0.25(-0.99%)
Jun 04, 2021	25.41	25.54	25.20	25.44	2,111,265	+0.08(+0.32%)
Jun 03, 2021	25.65	25.71	25.25	25.36	1,969,946	-0.41(-1.57%)
Jun 02, 2021	26.41	26.43	25.62	25.76	2,900,206	-0.59(-2.25%)

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.