Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	84.63	86.06	83.80	84.19	170,765	-1.62(-1.89%)
Apr 28, 2022	79.53	86.57	79.30	85.81	288,370	+8.21(+10.57%)
Apr 27, 2022	77.94	79.99	76.94	77.60	88,884	-0.30(-0.38%)
Apr 26, 2022	80.25	80.25	77.86	77.90	102,137	-3.38(-4.16%)
Apr 25, 2022	82.14	82.14	78.16	81.28	92,643	-1.30(-1.57%)
Apr 22, 2022	84.15	84.63	82.11	82.57	55,778	-2.16(-2.54%)
Apr 21, 2022	88.13	88.13	83.64	84.73	78,599	-2.71(-3.10%)
Apr 20, 2022	85.73	87.83	85.73	87.44	74,206	+1.67(+1.95%)
Apr 19, 2022	81.50	86.04	81.50	85.77	69,764	+3.71(+4.52%)
Apr 18, 2022	81.31	83.03	81.18	82.06	78,246	+0.67(+0.83%)
Apr 14, 2022	82.44	82.91	81.00	81.39	86,187	-1.01(-1.22%)
Apr 13, 2022	80.35	82.83	80.35	82.40	48,959	+2.15(+2.67%)
Apr 12, 2022	80.64	81.61	80.16	80.25	59,619	+0.14(+0.17%)
Apr 11, 2022	80.07	81.18	79.37	80.11	77,495	+0.06(+0.07%)
Apr 08, 2022	80.37	81.70	80.04	80.05	79,385	-0.38(-0.47%)
Apr 07, 2022	80.75	81.40	78.41	80.43	118,642	+0.08(+0.10%)
Apr 06, 2022	82.03	82.97	79.73	80.35	127,135	-2.63(-3.17%)
Apr 05, 2022	87.77	88.67	82.66	82.98	84,810	-3.75(-4.32%)
Apr 04, 2022	87.31	88.02	86.72	86.73	97,284	+0.25(+0.29%)
Apr 01, 2022	84.87	86.55	84.55	86.48	84,705	+1.71(+2.02%)
Mar 31, 2022	85.56	86.99	84.31	84.77	128,061	-1.11(-1.29%)
Mar 30, 2022	85.84	86.82	85.76	85.88	91,280	-0.30(-0.34%)
Mar 29, 2022	83.84	86.32	82.85	86.17	109,353	+2.87(+3.44%)
Mar 28, 2022	83.73	83.82	82.52	83.31	57,430	-1.10(-1.30%)
Mar 25, 2022	83.34	84.78	83.34	84.40	56,029	+0.47(+0.57%)
Mar 24, 2022	86.60	86.60	83.13	83.93	77,199	-2.28(-2.65%)
Mar 23, 2022	86.70	87.15	85.01	86.21	89,384	-1.31(-1.49%)
Mar 22, 2022	87.86	88.42	86.88	87.52	77,651	+0.59(+0.68%)
Mar 21, 2022	84.21	86.96	84.21	86.93	89,662	+3.15(+3.76%)
Mar 18, 2022	85.82	87.19	83.38	83.77	251,488	-1.58(-1.85%)
Mar 17, 2022	84.43	86.70	84.43	85.35	54,829	+0.58(+0.69%)
Mar 16, 2022	84.31	84.94	82.76	84.77	75,201	+1.47(+1.77%)
Mar 15, 2022	83.78	84.14	82.55	83.30	58,874	-0.19(-0.22%)
Mar 14, 2022	87.17	87.17	83.34	83.48	85,251	-2.56(-2.98%)
Mar 11, 2022	86.47	87.52	86.05	86.05	62,957	-0.21(-0.24%)
Mar 10, 2022	84.09	86.51	84.09	86.25	68,279	+0.97(+1.14%)
Mar 09, 2022	83.11	85.66	83.11	85.28	80,699	+3.46(+4.23%)
Mar 08, 2022	82.09	83.02	80.15	81.82	88,298	+0.49(+0.61%)
Mar 07, 2022	82.04	82.44	80.50	81.33	98,684	-0.51(-0.63%)
Mar 04, 2022	82.42	82.66	81.39	81.84	49,207	-1.34(-1.62%)
Mar 03, 2022	83.71	84.14	81.83	83.19	68,908	+0.52(+0.63%)
Mar 02, 2022	80.89	82.89	80.60	82.66	97,923	+2.73(+3.41%)
Mar 01, 2022	82.84	83.81	79.67	79.94	141,041	-2.67(-3.23%)
Feb 28, 2022	83.07	83.66	81.79	82.60	82,309	-1.10(-1.31%)
Feb 25, 2022	80.63	84.12	81.75	83.70	68,019	+3.33(+4.15%)
Feb 24, 2022	79.42	80.63	78.47	80.37	66,507	+0.22(+0.27%)
Feb 23, 2022	82.62	82.97	80.12	80.15	64,667	-1.55(-1.90%)
Feb 22, 2022	87.42	87.42	81.27	81.70	106,346	-5.02(-5.79%)
Feb 18, 2022				86.73	0	-1.51(-1.71%)
Feb 17, 2022	84.19	88.71	82.97	88.24	127,053	+2.91(+3.41%)
Feb 16, 2022	85.74	86.43	84.80	85.33	93,684	-0.07(-0.08%)
Feb 15, 2022	83.32	85.70	83.13	85.39	72,438	+2.52(+3.04%)
Feb 14, 2022	82.89	83.44	81.91	82.88	167,342	+0.67(+0.82%)
Feb 11, 2022	82.33	82.60	80.91	82.21	53,470	+0.62(+0.76%)
Feb 10, 2022	81.08	83.37	80.93	81.58	65,659	-0.37(-0.45%)
Feb 09, 2022	82.68	82.70	81.59	81.95	45,057	-0.02(-0.02%)
Feb 08, 2022	79.97	82.14	79.97	81.97	46,462	+1.93(+2.41%)
Feb 07, 2022	79.93	80.49	79.09	80.04	51,924	+0.33(+0.41%)
Feb 04, 2022	80.10	81.78	79.28	79.72	45,744	-1.02(-1.26%)
Feb 03, 2022	80.82		80.41	80.74	47,429	-1.76(-2.13%)
Feb 02, 2022	82.23	82.58	81.14	82.49	74,678	+0.02(+0.02%)
Feb 01, 2022	81.76	82.69	80.58	82.47	57,597	+0.68(+0.83%)
Jan 31, 2022	79.55	81.79		81.79	82,630	+1.63(+2.03%)
Jan 28, 2022	79.45	80.22	77.87	80.16	62,187	+0.31(+0.38%)
Jan 27, 2022	80.78	82.82	79.56	79.86	96,038	-1.03(-1.27%)
Jan 26, 2022	82.25	83.83	80.24	80.88	67,374	-0.91(-1.11%)
Jan 25, 2022	83.49	84.20	80.25	81.79	59,039	-2.57(-3.04%)
Jan 24, 2022	81.68	84.83	80.29	84.36	90,136	+1.58(+1.91%)
Jan 21, 2022	83.36	85.11	82.54	82.78	69,774	-0.65(-0.78%)
Jan 20, 2022	85.43	86.76	83.42	83.43	82,960	-1.31(-1.55%)
Jan 19, 2022	87.14	87.90	84.62	84.74	55,982	-2.21(-2.54%)
Jan 18, 2022	87.98	88.25	86.49	86.95	45,903	-1.51(-1.71%)
Jan 14, 2022				88.47	0	+0.23(+0.26%)
Jan 13, 2022	88.45	89.10	87.75	88.24	72,779	+0.47(+0.54%)
Jan 12, 2022	88.86	89.84	87.50	87.76	71,031	-0.76(-0.86%)
Jan 11, 2022	89.34	89.46	88.28	88.52	59,138	-1.00(-1.11%)
Jan 10, 2022	89.30	89.97	88.57	89.52	71,435	-0.35(-0.38%)
Jan 07, 2022	90.47	91.49	89.57	89.87	74,482	-0.91(-1.00%)
Jan 06, 2022	91.86	92.11	90.47	90.78	59,012	-1.36(-1.48%)
Jan 05, 2022	92.36	94.77	92.13	92.14	83,272	-0.31(-0.33%)
Jan 04, 2022	91.61	93.60	91.61	92.44	43,736	+0.81(+0.88%)
Jan 03, 2022	90.77	92.47	90.37	91.63	60,814	+0.87(+0.96%)
Dec 31, 2021	90.41	91.22	90.03	90.77	72,768	+0.53(+0.59%)
Dec 30, 2021	90.92	92.50	90.18	90.23	40,154	-0.70(-0.77%)
Dec 29, 2021	90.55	91.71	90.11	90.93	45,326	+0.64(+0.71%)
Dec 28, 2021	89.76	91.13	89.76	90.29	39,559	+0.68(+0.76%)
Dec 27, 2021	87.83	89.88	87.00	89.61	87,854	+2.27(+2.60%)
Dec 23, 2021	87.17	87.71	86.42	87.34	33,224	+0.39(+0.45%)
Dec 22, 2021	86.10	87.32	85.83	86.94	49,031	+1.02(+1.18%)
Dec 21, 2021	85.70	86.59	85.34	85.93	81,031	+1.11(+1.30%)
Dec 20, 2021	85.50	85.50	83.63	84.82	100,367	-1.44(-1.67%)
Dec 17, 2021	85.78	87.86	85.45	86.26	471,023	+0.10(+0.11%)
Dec 16, 2021	87.21	87.52	85.13	86.16	103,031	-0.33(-0.38%)
Dec 15, 2021	85.30	86.76	83.35	86.49	114,409	+1.40(+1.65%)
Dec 14, 2021	86.14	87.36	84.94	85.09	94,599	-1.77(-2.03%)
Dec 13, 2021	87.16	88.11	85.55	86.86	104,526	-0.67(-0.77%)
Dec 10, 2021	87.18	88.29	86.57	87.53	67,491	+0.93(+1.07%)
Dec 09, 2021	87.19	87.47	86.57	86.60	71,895	-1.19(-1.36%)
Dec 08, 2021	87.29	88.02	86.75	87.79	84,569	+0.70(+0.80%)
Dec 07, 2021	86.82	87.31	86.57	87.09	80,927	+1.33(+1.55%)
Dec 06, 2021	84.61	86.22	83.02	85.76	50,367	+2.26(+2.71%)
Dec 03, 2021	85.30	85.30	83.07	83.50	77,493	-1.49(-1.75%)
Dec 02, 2021	84.62	85.78	84.18	84.99	117,476	+1.06(+1.26%)
Dec 01, 2021	85.45	87.40	83.93	83.93	85,869	+0.36(+0.43%)
Nov 30, 2021	84.22	84.47	81.64	83.58	149,260	-1.58(-1.85%)
Nov 29, 2021	87.52	87.52	84.70	85.16	80,214	-1.29(-1.50%)
Nov 26, 2021	87.77	88.25	84.95	86.45	56,543	-3.91(-4.33%)
Nov 24, 2021	91.66	91.71	90.36	90.36	102,415	-1.64(-1.78%)
Nov 23, 2021	91.67	92.70	90.96	92.00	69,471	+0.69(+0.76%)
Nov 22, 2021	92.06	93.98	91.19	91.31	254,801	+0.00(+0.00%)
Nov 19, 2021	91.22	92.16	91.21	91.31	132,092	-0.46(-0.51%)
Nov 18, 2021	92.26	91.92	91.43	91.77	108,705	-0.16(-0.17%)
Nov 17, 2021	92.09	92.89	91.62	91.93	99,930	+0.01(+0.01%)
Nov 16, 2021	90.93	92.60	90.30	91.92	135,351	+0.33(+0.36%)
Nov 15, 2021	91.18	92.26	90.56	91.59	73,527	+0.87(+0.96%)
Nov 12, 2021	90.98	91.96	90.33	90.73	61,915	-0.47(-0.52%)
Nov 11, 2021	90.30	91.75	89.52	91.20	40,050	+1.30(+1.45%)
Nov 10, 2021	90.82			89.90	58,461	-1.31(-1.44%)
Nov 09, 2021	91.06	92.27	90.79	91.21	80,552	-0.58(-0.63%)
Nov 08, 2021	93.51	94.05	91.14	91.79	70,107	-0.79(-0.85%)
Nov 05, 2021	91.87	92.97	90.81	92.58	108,660	+1.36(+1.49%)
Nov 04, 2021	90.63	92.94	90.05	91.22	137,122	+0.90(+0.99%)
Nov 03, 2021	87.35	91.17	86.04	90.32	192,203	+5.10(+5.98%)
Nov 02, 2021	76.90	87.14	76.40	85.22	324,070	+12.27(+16.81%)
Nov 01, 2021	71.74	72.97	71.12	72.96	159,662	+1.79(+2.52%)
Oct 29, 2021	70.67	71.58	70.23	71.17	102,044	+0.38(+0.54%)
Oct 28, 2021	70.21	71.72	70.21	70.78	51,323	+1.07(+1.54%)
Oct 27, 2021	70.33	70.82	69.52	69.71	52,948	-1.13(-1.60%)
Oct 26, 2021	71.54		70.80	70.84	52,632	-0.75(-1.05%)
Oct 25, 2021	70.09	72.22	69.58	71.59	63,408	+1.59(+2.27%)
Oct 22, 2021	70.16	71.22	69.58	70.00	92,835	-0.01(-0.01%)
Oct 21, 2021	70.35	70.36	69.38	70.01	67,546	-0.72(-1.02%)
Oct 20, 2021	69.95	70.94	69.71	70.73	52,334	+0.35(+0.50%)
Oct 19, 2021	70.82	71.04	69.96	70.38	41,586	-0.35(-0.50%)
Oct 18, 2021	70.53	70.81	70.22	70.73	42,473	-0.36(-0.51%)
Oct 15, 2021	72.76	72.96	70.82	71.10	79,255	-0.44(-0.62%)
Oct 14, 2021	71.26	72.32	70.71	71.54	35,800	+1.12(+1.60%)
Oct 13, 2021	69.92	70.60	69.16	70.42	43,984	+0.43(+0.62%)
Oct 12, 2021	70.97	70.97	69.44	69.98	61,202	-0.62(-0.88%)
Oct 11, 2021	70.06	71.53	70.06	70.60	73,106	+1.03(+1.47%)
Oct 08, 2021	70.38	70.48	69.57	69.58	35,173	-0.70(-1.00%)
Oct 07, 2021	69.31	71.24	69.31	70.28	90,250	+1.48(+2.15%)
Oct 06, 2021	68.09	68.87	67.53	68.80	65,930	-0.08(-0.11%)
Oct 05, 2021	68.49	69.08	67.30	68.88	81,907	+0.67(+0.98%)
Oct 04, 2021	68.31	68.86	67.53	68.21	53,968	-0.46(-0.67%)
Oct 01, 2021	67.93	69.36	67.13	68.67	86,606	+1.00(+1.47%)
Sep 30, 2021	68.22	68.71	67.26	67.68	126,093	-0.35(-0.51%)
Sep 29, 2021	68.67	69.10	67.65	68.02	52,284	-0.48(-0.71%)
Sep 28, 2021	69.40	69.40	68.33	68.50	77,652	-1.14(-1.64%)
Sep 27, 2021	67.83	70.28	67.83	69.65	45,878	+2.10(+3.11%)
Sep 24, 2021	68.37	68.81	67.52	67.55	79,017	-0.99(-1.44%)
Sep 23, 2021	68.76	69.36	68.13	68.53	66,193	+0.78(+1.15%)
Sep 22, 2021	68.31	69.19	67.75	67.75	66,982	+0.47(+0.70%)
Sep 21, 2021	69.62	69.62	67.05	67.28	99,885	-1.49(-2.16%)
Sep 20, 2021	70.35	71.34	67.58	68.77	121,598	-1.37(-1.95%)
Sep 17, 2021	69.36	70.49	68.25	70.14	498,497	+0.94(+1.35%)
Sep 16, 2021	71.21	71.21	68.81	69.20	85,343	-2.01(-2.82%)
Sep 15, 2021	69.95	71.65	69.95	71.21	79,325	+1.03(+1.46%)
Sep 14, 2021	70.01	70.82	68.82	70.19	101,399	+0.42(+0.61%)
Sep 13, 2021	70.40	70.40	68.44	69.77	71,575	-0.28(-0.39%)
Sep 10, 2021	70.26	71.34	70.02	70.04	73,243	+0.07(+0.10%)
Sep 09, 2021	69.99	70.74	69.79	69.97	85,584	-0.52(-0.74%)
Sep 08, 2021	71.62	71.76	69.78	70.49	91,989	-1.46(-2.03%)
Sep 07, 2021	71.77	72.33	71.40	71.95	72,232	+0.01(+0.01%)
Sep 03, 2021	73.02	73.26	71.63	71.94	63,396	-0.91(-1.25%)
Sep 02, 2021	72.50	73.22	71.71	72.85	73,392	+0.88(+1.22%)
Sep 01, 2021	72.21	72.51	69.82	71.97	100,056	-0.03(-0.04%)
Aug 31, 2021	71.32	72.15	70.61	72.00	105,040	+0.62(+0.87%)
Aug 30, 2021	70.96	71.58	70.02	71.38	68,678	+0.72(+1.02%)
Aug 27, 2021	68.21	70.99	68.21	70.66	81,613	+2.54(+3.73%)
Aug 26, 2021	68.73	69.27	67.64	68.12	65,625	-0.75(-1.09%)
Aug 25, 2021	69.71	69.71	68.57	68.87	68,844	-0.84(-1.20%)
Aug 24, 2021	71.88	71.88	69.69	69.71	143,572	-1.70(-2.38%)
Aug 23, 2021	71.14	72.09	70.78	71.40	58,840	+1.07(+1.53%)
Aug 20, 2021	69.73	70.78	69.69	70.33	305,754	+0.24(+0.34%)
Aug 19, 2021	69.18	70.37	68.52	70.09	130,688	-0.13(-0.18%)
Aug 18, 2021	70.57	71.37	69.95	70.22	63,710	-0.53(-0.75%)
Aug 17, 2021	71.83	72.71	70.30	70.75	78,527	-1.96(-2.69%)
Aug 16, 2021	72.94	72.94	71.34	72.71	69,739	-0.76(-1.03%)
Aug 13, 2021	72.49	73.65	71.31	73.47	102,515	+1.34(+1.86%)
Aug 12, 2021	73.12	73.12	72.02	72.13	67,319	-1.23(-1.68%)
Aug 11, 2021	73.11	73.71	71.91	73.36	64,263	+0.78(+1.07%)
Aug 10, 2021	71.15	72.95	70.40	72.58	68,738	+1.17(+1.64%)
Aug 09, 2021	71.37	72.43	71.15	71.41	70,913	-1.51(-2.07%)
Aug 06, 2021	72.43	73.04	71.46	72.92	61,131	+1.48(+2.07%)
Aug 05, 2021	71.72	72.12	71.17	71.44	114,905	-0.33(-0.47%)
Aug 04, 2021	72.98	73.42	71.67	71.77	125,280	-1.61(-2.20%)
Aug 03, 2021	70.73	75.76	69.29	73.39	193,882	+3.60(+5.16%)
Aug 02, 2021	70.93	71.85	69.20	69.79	137,559	-0.45(-0.64%)
Jul 30, 2021	69.88	70.54	69.45	70.24	63,035	-0.12(-0.17%)
Jul 29, 2021	69.77	71.15	69.77	70.36	74,541	+1.39(+2.01%)
Jul 28, 2021	67.51	69.17	66.95	68.97	72,511	+1.56(+2.31%)
Jul 27, 2021	67.60	67.89	66.60	67.41	74,937	-0.87(-1.27%)
Jul 26, 2021	68.02	69.15	67.72	68.28	60,812	+0.70(+1.03%)
Jul 23, 2021	67.10	67.72	65.87	67.58	69,661	+0.69(+1.03%)
Jul 22, 2021	67.95	67.95	66.08	66.89	72,937	-1.61(-2.36%)
Jul 21, 2021	68.98	70.41	68.39	68.51	62,714	+0.26(+0.37%)
Jul 20, 2021	67.03	68.87	67.03	68.25	154,491	+1.28(+1.91%)
Jul 19, 2021	67.99	68.63	66.65	66.97	121,457	-2.40(-3.46%)
Jul 16, 2021	71.90	71.90	69.22	69.37	49,897	-2.06(-2.88%)
Jul 15, 2021	70.55	72.25	70.43	71.43	44,680	+0.23(+0.32%)
Jul 14, 2021	72.62	73.36	71.05	71.20	108,251	-0.76(-1.05%)
Jul 13, 2021	72.32	72.85	71.48	71.96	214,183	-1.03(-1.42%)
Jul 12, 2021	72.34	73.22	72.30	72.99	41,338	+0.19(+0.26%)
Jul 09, 2021	71.86	73.39	70.78	72.81	51,818	+2.01(+2.84%)
Jul 08, 2021	71.14	72.05	69.85	70.80	104,740	-1.70(-2.35%)
Jul 07, 2021	72.99	73.31	72.00	72.50	66,078	-0.39(-0.54%)
Jul 06, 2021	75.13	75.13	72.66	72.90	64,730	-2.09(-2.78%)
Jul 02, 2021	75.32	75.37	74.20	74.98	63,528	+0.00(+0.00%)
Jul 01, 2021	74.60	75.28	73.49	74.98	89,469	+0.82(+1.10%)
Jun 30, 2021	74.48	74.56	73.63	74.17	84,753	-0.61(-0.82%)
Jun 29, 2021	75.93	76.31	74.66	74.78	89,013	-0.95(-1.26%)
Jun 28, 2021	77.37	77.67	75.10	75.73	94,365	-1.56(-2.02%)
Jun 25, 2021	78.74	79.13	77.30	77.30	546,255	-1.12(-1.43%)
Jun 24, 2021	78.14	78.74	77.37	78.42	73,109	+1.09(+1.41%)
Jun 23, 2021	77.39	78.97	76.89	77.33	131,763	+0.76(+0.99%)
Jun 22, 2021	75.68	76.76	74.62	76.57	95,434	+1.04(+1.38%)
Jun 21, 2021	74.92	75.96	74.67	75.52	134,085	+1.04(+1.40%)
Jun 18, 2021	74.83	75.57	73.92	74.48	237,223	-0.70(-0.93%)
Jun 17, 2021	75.93	76.60	73.90	75.18	116,461	-1.32(-1.72%)
Jun 16, 2021	75.95	76.69	75.24	76.50	64,591	+0.03(+0.04%)
Jun 15, 2021	75.70	76.57	75.13	76.47	94,170	+0.31(+0.41%)
Jun 14, 2021	76.50	76.73	76.04	76.15	83,010	-0.60(-0.78%)
Jun 11, 2021	77.09	77.74	76.60	76.75	57,277	+0.19(+0.24%)
Jun 10, 2021	77.35	77.45	76.20	76.57	80,547	+0.05(+0.06%)
Jun 09, 2021	76.92	77.46	76.21	76.52	99,675	-0.57(-0.74%)
Jun 08, 2021	76.44	77.49	76.05	77.09	85,149	+0.65(+0.85%)
Jun 07, 2021	77.35	77.37	76.21	76.44	64,479	-1.07(-1.38%)
Jun 04, 2021	78.96	78.96	77.48	77.51	101,896	-0.68(-0.87%)
Jun 03, 2021	77.46	78.71	76.69	78.19	58,815	+0.05(+0.06%)
Jun 02, 2021	78.41	78.41	77.18	78.14	97,631	+0.04(+0.05%)
Jun 01, 2021	78.85	78.85	77.67	78.10	95,198	+0.49(+0.63%)
May 28, 2021	78.01	78.66	76.97	77.61	47,028	-0.31(-0.40%)
May 27, 2021	77.36	79.02	77.35	77.93	198,442	+1.43(+1.87%)
May 26, 2021	75.36	76.91	74.85	76.50	75,947	+1.14(+1.52%)
May 25, 2021	76.22	76.98	75.34	75.36	153,748	-1.13(-1.48%)
May 24, 2021	75.65	77.17	75.65	76.49	78,176	+0.69(+0.91%)
May 21, 2021	76.96	77.60	75.67	75.80	272,524	-0.35(-0.46%)
May 20, 2021	74.72	76.37	74.22	76.15	142,940	+1.23(+1.64%)
May 19, 2021	74.60	75.44	73.68	74.92	101,821	-0.85(-1.13%)
May 18, 2021	77.18	77.45	75.58	75.78	125,989	-1.46(-1.90%)
May 17, 2021	77.56	78.04	76.67	77.24	126,012	-0.53(-0.68%)
May 14, 2021	77.34	77.94	76.53	77.77	108,432	+1.03(+1.34%)
May 13, 2021	74.57	77.00	74.39	76.74	176,443	+2.31(+3.10%)
May 12, 2021	75.15	75.80	74.02	74.43	157,697	-1.32(-1.74%)
May 11, 2021	72.89	75.83	72.32	75.75	124,770	+1.52(+2.05%)
May 10, 2021	75.15	75.90	74.18	74.23	138,593	-0.24(-0.32%)
May 07, 2021	75.31	75.31	73.78	74.46	78,135	-0.94(-1.25%)
May 06, 2021	74.70	75.44	73.07	75.41	146,320	+0.93(+1.25%)
May 05, 2021	73.86	75.30	72.86	74.47	125,345	+1.57(+2.16%)
May 04, 2021	72.03	74.22	71.96	72.90	124,254	+0.48(+0.67%)

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.

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services