Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	58.81	59.92	58.66	59.70	4,425,739	+1.40(+2.40%)
May 30, 2023	57.49	58.53	57.43	58.30	2,528,175	-0.23(-0.40%)
May 26, 2023	58.60	58.73	57.82	58.53	1,802,215	-0.09(-0.15%)
May 25, 2023	58.44	58.98	57.95	58.62	2,034,860	-0.17(-0.30%)
May 24, 2023	59.48	59.51	58.53	58.79	2,369,638	-0.69(-1.15%)
May 23, 2023	60.21	60.22	59.45	59.48	1,698,724	-0.80(-1.33%)
May 22, 2023	60.69	60.81	60.23	60.28	2,266,560	-0.15(-0.26%)
May 19, 2023	59.90	60.80	59.74	60.43	2,182,095	+0.70(+1.18%)
May 18, 2023	59.59	59.88	59.19	59.73	2,435,253	-0.24(-0.40%)
May 17, 2023	60.91	60.91	59.35	59.97	3,932,319	-1.02(-1.68%)
May 16, 2023	60.95	61.66	60.42	60.99	3,031,471	-0.49(-0.80%)
May 15, 2023	62.33	62.69	61.38	61.48	2,212,641	-0.53(-0.86%)
May 12, 2023	61.79	62.16	61.73	62.02	1,770,816	+0.24(+0.39%)
May 11, 2023	61.92	62.21	61.53	61.77	2,490,753	-0.42(-0.68%)
May 10, 2023	62.24	62.69	61.99	62.20	2,889,762	-0.08(-0.12%)
May 09, 2023	61.98	62.59	61.68	62.28	1,617,122	+0.05(+0.08%)
May 08, 2023	62.23	62.67	62.11	62.23	1,901,870	-0.41(-0.65%)
May 05, 2023	62.53	63.21	62.34	62.63	1,643,585	-0.12(-0.18%)
May 04, 2023	62.86	63.20	62.22	62.75	2,578,398	+0.05(+0.08%)
May 03, 2023	63.44	63.64	62.29	62.70	4,825,097	-0.12(-0.18%)
May 02, 2023	60.63	64.35	60.63	62.82	8,998,925	+4.47(+7.66%)
May 01, 2023	57.40	58.62	57.40	58.35	2,688,768	+0.94(+1.63%)
Apr 28, 2023	56.92	57.54	56.39	57.41	1,975,022	+0.38(+0.66%)
Apr 27, 2023	57.10	57.48	56.90	57.03	1,798,689	-0.04(-0.07%)
Apr 26, 2023	56.67	57.21	56.66	57.07	1,385,643	+0.41(+0.72%)
Apr 25, 2023	56.05	56.73	56.05	56.67	1,720,099	+0.41(+0.72%)
Apr 24, 2023	56.48	57.20	56.23	56.26	1,927,665	-0.03(-0.05%)
Apr 21, 2023	55.55	56.49	55.55	56.29	1,957,047	+0.60(+1.07%)
Apr 20, 2023	55.02	55.85	55.02	55.69	2,269,459	+0.26(+0.47%)
Apr 19, 2023	55.05	55.65	55.05	55.43	1,956,149	+0.11(+0.19%)
Apr 18, 2023	54.77	55.72	54.77	55.33	2,677,364	+0.33(+0.60%)
Apr 17, 2023	54.21	55.02	54.05	55.00	2,055,323	+0.89(+1.64%)
Apr 14, 2023	54.02	54.69	53.92	54.11	1,973,691	-0.16(-0.30%)
Apr 13, 2023	52.29	54.98	52.29	54.27	4,403,394	+1.89(+3.61%)
Apr 12, 2023	52.22	52.53	51.88	52.38	2,398,772	+0.21(+0.41%)
Apr 11, 2023	51.38	52.38	51.38	52.17	1,541,210	+0.87(+1.69%)
Apr 10, 2023	50.21	51.31	50.09	51.30	1,541,224	+0.97(+1.92%)
Apr 06, 2023	50.91	51.11	50.17	50.34	1,107,272	-0.34(-0.67%)
Apr 05, 2023	50.21	50.67	50.12	50.67	1,776,520	+0.54(+1.08%)
Apr 04, 2023	50.58	50.72	49.66	50.13	1,639,863	-0.17(-0.35%)
Apr 03, 2023	50.01	50.85	50.01	50.31	1,309,500	+0.42(+0.85%)
Mar 31, 2023	50.13	50.14	49.65	49.88	1,533,927	-0.01(-0.02%)
Mar 30, 2023	50.59	50.73	49.62	49.89	1,315,078	-0.25(-0.50%)
Mar 29, 2023	50.04	50.22	49.77	50.14	1,073,709	+0.53(+1.07%)
Mar 28, 2023	49.31	50.07	49.30	49.61	887,917	+0.31(+0.63%)
Mar 27, 2023	49.28	49.67	49.21	49.30	1,165,533	+0.37(+0.75%)
Mar 24, 2023	47.85	48.98	47.60	48.94	1,122,703	+1.10(+2.30%)
Mar 23, 2023	48.25	48.65	47.66	47.84	1,126,936	-0.42(-0.86%)
Mar 22, 2023	49.22	49.39	48.24	48.25	1,032,849	-0.89(-1.81%)
Mar 21, 2023	49.56	49.56	48.94	49.14	1,571,817	+0.05(+0.10%)
Mar 20, 2023	48.55	49.34	48.52	49.09	1,537,843	+0.92(+1.90%)
Mar 17, 2023	49.21	49.37	47.84	48.17	5,439,256	-1.52(-3.05%)
Mar 16, 2023	50.16	50.23	49.39	49.69	1,464,977	-0.56(-1.11%)
Mar 15, 2023	49.16	50.29	48.66	50.25	1,584,961	+0.20(+0.41%)
Mar 14, 2023	50.68	51.00	49.48	50.05	1,509,224	-0.22(-0.44%)
Mar 13, 2023	50.00	50.79	49.65	50.27	1,728,047	-0.22(-0.44%)
Mar 10, 2023	51.40	51.65	50.27	50.49	1,615,483	-0.72(-1.41%)
Mar 09, 2023	52.74	52.74	50.64	51.21	2,655,236	-1.25(-2.37%)
Mar 08, 2023	51.48	53.74	51.48	52.46	5,079,450	+1.46(+2.86%)
Mar 07, 2023	51.19	51.50	50.68	51.00	1,427,065	-0.24(-0.47%)
Mar 06, 2023	51.41	51.79	51.12	51.24	1,724,348	-0.36(-0.69%)
Mar 03, 2023	51.42	51.69	50.94	51.60	1,215,214	+0.17(+0.34%)
Mar 02, 2023	50.73	51.45	50.60	51.43	1,371,628	+0.62(+1.22%)
Mar 01, 2023	50.65	50.91	50.19	50.81	2,145,239	-0.13(-0.26%)
Feb 28, 2023	51.38	51.85	50.92	50.94	1,922,427	-0.54(-1.04%)
Feb 27, 2023	51.85	51.93	51.20	51.48	1,503,307	-0.03(-0.06%)
Feb 24, 2023	50.92	51.61	50.72	51.51	1,393,147	+0.27(+0.52%)
Feb 23, 2023	51.07	51.39	50.65	51.24	1,908,427	+0.51(+1.00%)
Feb 22, 2023	50.86	51.31	50.22	50.73	2,584,062	-0.65(-1.27%)
Feb 21, 2023	53.90	53.90	50.94	51.38	3,557,285	+1.56(+3.13%)
Feb 17, 2023	49.19	49.92	49.09	49.82	2,003,820	+0.59(+1.21%)
Feb 16, 2023	49.22	49.61	49.14	49.23	1,074,217	-0.87(-1.74%)
Feb 15, 2023	49.47	50.12	49.14	50.10	961,595	+0.63(+1.28%)
Feb 14, 2023	49.69	49.91	49.27	49.47	1,260,924	-0.31(-0.62%)
Feb 13, 2023	49.33	49.81	49.04	49.77	1,286,341	+0.51(+1.03%)
Feb 10, 2023	49.06	49.29	48.82	49.27	940,927	+0.21(+0.43%)
Feb 09, 2023	49.43	49.55	48.89	49.06	1,135,150	-0.18(-0.37%)
Feb 08, 2023	49.82	50.30	49.04	49.24	2,066,406	-0.85(-1.70%)
Feb 07, 2023	50.78	50.78	49.88	50.09	2,078,869	-1.23(-2.39%)
Feb 06, 2023	51.04	51.44	50.78	51.32	2,025,376	-0.04(-0.07%)
Feb 03, 2023	51.89	52.01	50.68	51.36	1,932,165	-0.54(-1.03%)
Feb 02, 2023	50.78	51.94	50.51	51.89	2,087,253	+0.83(+1.63%)
Feb 01, 2023	50.19	51.21	50.16	51.06	2,105,412	+0.70(+1.39%)
Jan 31, 2023	49.36	50.37	48.73	50.36	1,448,460	+1.29(+2.64%)
Jan 30, 2023	49.08	49.85	48.90	49.07	1,239,600	-0.07(-0.14%)
Jan 27, 2023	50.10	50.25	48.79	49.13	2,309,358	-1.41(-2.79%)
Jan 26, 2023	50.58	51.32	50.29	50.54	2,714,950	-0.14(-0.28%)
Jan 25, 2023	49.36	50.98	49.09	50.68	1,981,925	+1.39(+2.82%)
Jan 24, 2023	48.15	49.81	48.15	49.30	1,381,055	+1.32(+2.76%)
Jan 23, 2023	48.03	48.21	47.56	47.97	1,117,033	+0.11(+0.22%)
Jan 20, 2023	47.60	47.88	47.17	47.87	946,319	+0.37(+0.79%)
Jan 19, 2023	46.83	47.62	46.44	47.50	1,416,016	+0.54(+1.14%)
Jan 18, 2023	48.19	48.48	46.90	46.96	1,547,983	-1.29(-2.68%)
Jan 17, 2023	48.67	48.96	48.23	48.25	1,766,196	-0.36(-0.75%)
Jan 13, 2023	47.99	48.75	47.85	48.62	1,175,720	+0.41(+0.85%)
Jan 12, 2023	48.71	48.81	48.04	48.20	1,193,418	-0.57(-1.16%)
Jan 11, 2023	48.79	49.12	48.57	48.77	1,713,755	+0.06(+0.12%)
Jan 10, 2023	48.20	48.84	48.12	48.71	1,278,740	+0.62(+1.29%)
Jan 09, 2023	48.59	49.02	48.04	48.09	1,531,412	-0.64(-1.32%)
Jan 06, 2023	48.71	49.03	48.32	48.73	2,239,597	+1.24(+2.62%)
Jan 05, 2023	48.33	48.62	47.13	47.49	1,931,395	-1.70(-3.47%)
Jan 04, 2023	47.68	49.40	47.56	49.19	1,745,851	+1.84(+3.88%)
Jan 03, 2023	48.41	48.53	46.60	47.35	2,892,563	-1.99(-4.04%)
Dec 30, 2022	49.22	49.44	48.95	49.34	1,037,029	-0.08(-0.15%)
Dec 29, 2022	49.20	49.50	49.19	49.42	777,853	+0.21(+0.43%)
Dec 28, 2022	50.04	50.26	49.15	49.21	961,837	-0.91(-1.82%)
Dec 27, 2022	49.80	50.32	49.78	50.12	668,223	+0.38(+0.77%)
Dec 23, 2022	49.30	49.74	49.11	49.74	559,854	+0.47(+0.95%)
Dec 22, 2022	49.17	49.39	48.62	49.27	796,817	-0.01(-0.02%)
Dec 21, 2022	48.86	49.39	48.74	49.28	826,589	+0.65(+1.34%)
Dec 20, 2022	49.58	49.61	48.58	48.63	1,071,539	-0.88(-1.78%)
Dec 19, 2022	49.07	49.92	48.94	49.51	1,223,303	+0.49(+1.00%)
Dec 16, 2022	49.03	49.31	48.49	49.02	2,342,950	-0.54(-1.08%)
Dec 15, 2022	50.14	50.36	49.32	49.55	1,229,601	-1.10(-2.17%)
Dec 14, 2022	50.25	51.09	50.07	50.66	1,345,144	+0.27(+0.53%)
Dec 13, 2022	51.40	51.49	50.24	50.39	1,668,196	-0.34(-0.66%)
Dec 12, 2022	50.20	50.73	49.86	50.72	998,562	+0.48(+0.95%)
Dec 09, 2022	50.33	50.61	49.76	50.24	1,208,725	-0.19(-0.38%)
Dec 08, 2022	50.86	50.92	50.17	50.44	1,112,930	-0.37(-0.74%)
Dec 07, 2022	51.12	51.42	50.57	50.81	1,265,166	-0.20(-0.39%)
Dec 06, 2022	51.48	51.95	50.25	51.01	1,737,667	-1.19(-2.28%)
Dec 05, 2022	52.76	52.90	52.15	52.20	1,111,943	-1.02(-1.93%)
Dec 02, 2022	52.45	53.35	52.42	53.22	1,160,877	+0.57(+1.09%)
Dec 01, 2022	52.50	53.14	52.50	52.65	1,114,372	+0.23(+0.44%)
Nov 30, 2022	52.44	52.76	51.40	52.42	2,389,616	+0.18(+0.35%)
Nov 29, 2022	52.20	52.65	51.90	52.24	904,790	-0.01(-0.02%)
Nov 28, 2022	52.48	52.98	52.24	52.25	1,029,618	-0.62(-1.17%)
Nov 25, 2022	52.57	52.93	52.45	52.87	397,634	+0.29(+0.56%)
Nov 23, 2022	52.21	52.60	52.11	52.57	772,404	+0.45(+0.86%)
Nov 22, 2022	51.98	52.46	51.57	52.12	1,001,627	+0.45(+0.87%)
Nov 21, 2022	50.50	51.95	50.50	51.68	1,211,386	+0.79(+1.55%)
Nov 18, 2022	50.95	51.12	50.59	50.89	1,083,691	+0.47(+0.92%)
Nov 17, 2022	49.10	50.48	49.10	50.42	997,849	+0.86(+1.73%)
Nov 16, 2022	49.72	49.82	49.12	49.56	683,252	+0.03(+0.06%)
Nov 15, 2022	49.60	49.99	49.35	49.54	1,313,399	+0.12(+0.25%)
Nov 14, 2022	49.37	50.07	49.22	49.41	847,512	+0.05(+0.10%)
Nov 11, 2022	48.95	49.59	48.16	49.37	1,514,303	+0.43(+0.87%)
Nov 10, 2022	48.41	49.56	48.36	48.94	1,122,983	+1.61(+3.40%)
Nov 09, 2022	48.55	48.55	47.28	47.33	1,127,465	-1.46(-2.98%)
Nov 08, 2022	48.51	49.07	48.27	48.78	1,057,334	+0.29(+0.61%)
Nov 07, 2022	48.99	49.35	47.74	48.49	1,177,460	-0.21(-0.43%)
Nov 04, 2022	47.70	48.73	47.47	48.70	1,317,416	+1.64(+3.48%)
Nov 03, 2022	46.46	47.29	46.24	47.06	1,476,616	+0.13(+0.28%)
Nov 02, 2022	46.73			46.93	2,941,923	+0.50(+1.09%)
Nov 01, 2022	47.89	47.89	44.61	46.43	3,735,826	-1.54(-3.21%)
Oct 31, 2022	48.66	49.05	47.83	47.97	1,829,194	-0.64(-1.31%)
Oct 28, 2022	47.67	48.63	47.66	48.60	937,789	+1.17(+2.47%)
Oct 27, 2022	47.86	48.40	47.34	47.43	1,382,741	-0.18(-0.38%)
Oct 26, 2022	48.13	48.60	47.55	47.62	1,204,481	-0.49(-1.01%)
Oct 25, 2022	47.30	48.27	47.08	48.10	1,055,452	+0.73(+1.55%)
Oct 24, 2022	47.07	47.82	46.86	47.37	853,142	+0.61(+1.30%)
Oct 21, 2022	46.06	46.93	45.85	46.76	1,003,262	+0.88(+1.91%)
Oct 20, 2022	46.06	46.27	45.66	45.88	957,328	-0.07(-0.14%)
Oct 19, 2022	46.70	46.86	45.90	45.95	968,431	-0.87(-1.85%)
Oct 18, 2022	47.25	47.49	46.44	46.82	1,076,365	+0.10(+0.20%)
Oct 17, 2022	47.04	47.23	46.53	46.72	1,065,238	+0.30(+0.66%)
Oct 14, 2022	47.20	47.52	46.26	46.42	953,392	-0.62(-1.31%)
Oct 13, 2022	45.92	47.24	45.67	47.03	1,268,355	+0.66(+1.42%)
Oct 12, 2022	45.67	47.01	45.43	46.38	1,486,487	+0.96(+2.12%)
Oct 11, 2022	45.03	45.75	44.53	45.42	1,040,459	+0.42(+0.93%)
Oct 10, 2022	44.85	45.12	44.62	45.00	883,301	+0.28(+0.62%)
Oct 07, 2022	45.20	45.39	44.40	44.72	1,085,469	-0.68(-1.49%)
Oct 06, 2022	45.89	46.10	45.21	45.40	949,829	-0.69(-1.51%)
Oct 05, 2022	46.29	46.53	45.67	46.09	1,204,917	-0.75(-1.60%)
Oct 04, 2022	46.64	47.32	46.61	46.84	1,021,760	+0.64(+1.38%)
Oct 03, 2022	45.93	46.48	45.67	46.21	1,148,871	+0.56(+1.23%)
Sep 30, 2022	45.99	46.49	45.61	45.65	1,489,555	-0.17(-0.37%)
Sep 29, 2022	46.08	46.09	45.08	45.82	1,612,528	-0.14(-0.31%)
Sep 28, 2022	45.47	46.11	45.08	45.96	1,151,328	+0.69(+1.53%)
Sep 27, 2022	45.60	45.89	45.02	45.27	1,317,798	+0.10(+0.21%)
Sep 26, 2022	45.00	45.43	44.69	45.17	1,534,285	-0.18(-0.40%)
Sep 23, 2022	45.90	46.07	44.56	45.35	1,699,674	-1.40(-2.99%)
Sep 22, 2022	47.12	47.20	46.70	46.75	1,450,613	-0.13(-0.28%)
Sep 21, 2022	47.63	48.08	46.88	46.88	1,024,107	-0.60(-1.26%)
Sep 20, 2022	48.33	48.33	47.14	47.48	1,565,139	-1.13(-2.33%)
Sep 19, 2022	47.56	48.78	47.56	48.61	931,606	+0.64(+1.33%)
Sep 16, 2022	48.39	48.59	47.60	47.98	2,316,344	-0.48(-0.98%)
Sep 15, 2022	48.20	48.87	47.97	48.45	1,182,763	+0.28(+0.57%)
Sep 14, 2022	48.76	49.06	47.81	48.18	997,070	-0.55(-1.13%)
Sep 13, 2022	50.08	50.44	48.57	48.73	1,231,915	-1.95(-3.85%)
Sep 12, 2022	50.04	50.82	49.97	50.68	1,556,364	+1.06(+2.13%)
Sep 09, 2022	49.62	50.14	49.30	49.62	949,915	+0.33(+0.68%)
Sep 08, 2022	49.48	49.52	48.55	49.29	1,126,134	-0.39(-0.79%)
Sep 07, 2022	48.97	49.76	48.82	49.68	992,780	+0.55(+1.12%)
Sep 06, 2022	49.72	49.88	48.84	49.13	1,069,137	-0.05(-0.10%)
Sep 02, 2022	49.40	50.02	48.97	49.17	1,220,553	+0.31(+0.64%)
Sep 01, 2022	48.47	49.04	47.99	48.86	1,428,053	+0.08(+0.16%)
Aug 31, 2022	49.42	49.67	48.53	48.78	1,984,146	-0.55(-1.11%)
Aug 30, 2022	50.42	50.57	49.28	49.33	1,471,675	-0.91(-1.80%)
Aug 29, 2022	50.58	50.75	50.14	50.24	1,079,982	-0.62(-1.23%)
Aug 26, 2022	52.59	52.78	50.82	50.86	1,080,765	-1.70(-3.23%)
Aug 25, 2022	53.47	53.69	52.40	52.56	1,252,028	-0.90(-1.68%)
Aug 24, 2022	52.84	53.55	52.51	53.46	936,729	+0.70(+1.32%)
Aug 23, 2022	52.47	52.87	52.39	52.76	825,827	+0.52(+0.99%)
Aug 22, 2022	52.64	52.72	52.15	52.24	874,246	-0.72(-1.35%)
Aug 19, 2022	52.71	53.15	52.35	52.96	992,245	-0.03(-0.05%)
Aug 18, 2022	52.50	53.13	52.15	52.99	1,078,662	+0.42(+0.79%)
Aug 17, 2022	52.91	53.20	52.09	52.57	1,437,890	-0.76(-1.42%)
Aug 16, 2022	53.29	53.60	53.02	53.33	1,260,794	+0.02(+0.04%)
Aug 15, 2022	53.26	53.59	52.91	53.31	1,045,752	-0.24(-0.44%)
Aug 12, 2022	53.68	53.87	52.98	53.54	1,142,093	+0.01(+0.02%)
Aug 11, 2022	52.86	54.37	52.60	53.53	1,350,627	+0.93(+1.76%)
Aug 10, 2022	52.34	53.12	52.08	52.61	1,208,597	+0.56(+1.07%)
Aug 09, 2022	51.93	52.12	51.62	52.05	1,291,071	+0.46(+0.90%)
Aug 08, 2022	51.10	52.16	51.08	51.59	1,457,277	+0.54(+1.05%)
Aug 05, 2022	49.98	51.07	49.65	51.05	1,321,567	+1.10(+2.19%)
Aug 04, 2022	50.91	51.31	49.89	49.96	2,198,707	-1.21(-2.36%)
Aug 03, 2022	50.47	52.23	50.47	51.16	2,953,123	+0.71(+1.40%)
Aug 02, 2022	53.83	53.95	50.17	50.46	6,604,856	-5.89(-10.46%)
Aug 01, 2022	56.17	56.76	56.01	56.35	2,004,480	-0.07(-0.12%)
Jul 29, 2022	55.74	56.51	55.26	56.41	1,685,170	+0.67(+1.20%)
Jul 28, 2022	55.34	55.88	54.61	55.74	1,954,629	+0.11(+0.20%)
Jul 27, 2022	54.84	55.78	54.21	55.63	1,286,561	+0.76(+1.38%)
Jul 26, 2022	54.73	55.26	54.54	54.87	1,246,266	-0.09(-0.17%)
Jul 25, 2022	54.87	55.26	54.28	54.97	1,558,928	+0.29(+0.54%)
Jul 22, 2022	53.78	54.92	53.64	54.68	1,942,370	+0.69(+1.28%)
Jul 21, 2022	54.37	54.41	53.66	53.99	1,638,263	-0.67(-1.23%)
Jul 20, 2022	55.12	55.46	54.39	54.66	1,422,634	-0.64(-1.16%)
Jul 19, 2022	55.35	55.71	54.96	55.30	1,494,416	+0.43(+0.79%)
Jul 18, 2022	55.52	56.06	54.68	54.87	1,927,613	-0.50(-0.90%)
Jul 15, 2022	55.35	55.65	54.73	55.37	1,804,620	+0.43(+0.79%)
Jul 14, 2022	54.10	55.02	53.76	54.93	1,752,215	-0.07(-0.12%)
Jul 13, 2022	54.29	55.38	54.26	55.00	1,998,980	+0.80(+1.48%)
Jul 12, 2022	52.91	55.16	52.90	54.20	2,430,085	+1.27(+2.39%)
Jul 11, 2022	52.12	53.31	52.12	52.93	1,576,444	+0.53(+1.01%)
Jul 08, 2022	51.80	52.73	51.52	52.40	1,637,628	+0.82(+1.59%)
Jul 07, 2022	52.16	52.36	51.41	51.58	1,267,523	-0.57(-1.09%)
Jul 06, 2022	52.27	52.58	51.26	52.15	1,478,986	-0.10(-0.20%)
Jul 05, 2022	52.03	52.43	51.26	52.25	1,884,544	-0.26(-0.50%)
Jul 01, 2022	51.44	52.65	51.17	52.51	1,253,939	+1.05(+2.04%)
Jun 30, 2022	51.77	51.99	51.12	51.47	1,502,877	-0.80(-1.54%)
Jun 29, 2022	52.63	53.10	51.72	52.27	1,420,777	-0.38(-0.72%)
Jun 28, 2022	53.44	54.53	52.46	52.65	1,680,660	+0.36(+0.69%)
Jun 27, 2022	52.63	52.86	52.14	52.29	1,269,798	-0.37(-0.70%)
Jun 24, 2022	51.19	53.00	50.90	52.66	1,759,831	+1.86(+3.66%)
Jun 23, 2022	49.78	50.87	49.67	50.80	1,602,896	+1.02(+2.05%)
Jun 22, 2022	48.76	49.99	48.62	49.78	1,367,747	+0.48(+0.98%)
Jun 21, 2022	47.10	49.45	47.07	49.29	1,857,433	+1.74(+3.65%)
Jun 17, 2022	47.94	48.05	46.70	47.56	4,012,582	-0.09(-0.18%)
Jun 16, 2022	48.16	48.24	47.49	47.64	1,725,215	-1.28(-2.62%)
Jun 15, 2022	48.94	49.38	48.37	48.93	1,468,102	+0.43(+0.90%)
Jun 14, 2022	47.82	48.72	47.60	48.49	1,673,997	+0.69(+1.44%)
Jun 13, 2022	48.80	49.24	47.50	47.80	1,661,473	-1.61(-3.27%)
Jun 10, 2022	48.64	49.90	48.23	49.42	961,452	-0.07(-0.13%)
Jun 09, 2022	50.95	51.21	49.48	49.48	835,043	-1.44(-2.82%)
Jun 08, 2022	51.35	51.84	50.86	50.92	748,164	-0.68(-1.32%)
Jun 07, 2022	50.73	51.72	50.61	51.60	1,016,084	+0.56(+1.09%)
Jun 06, 2022	50.96	51.22	50.49	51.04	1,027,107	+0.47(+0.93%)
Jun 03, 2022	50.75	51.06	50.45	50.57	1,043,300	-0.40(-0.78%)
Jun 02, 2022	51.40	51.40	49.86	50.97	1,238,344	-0.34(-0.66%)

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.