Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.46	37.04	35.09	35.67	2,223,864	-0.76(-2.08%)
Apr 28, 2022	35.73	36.89	34.44	36.42	1,322,458	+1.11(+3.16%)
Apr 27, 2022	35.04	35.67	33.94	35.31	1,913,754	+0.36(+1.02%)
Apr 26, 2022	35.85	36.53	34.94	34.95	1,635,804	-0.63(-1.76%)
Apr 25, 2022	34.94	35.96	33.51	35.58	2,826,280	-0.67(-1.86%)
Apr 22, 2022	37.80	38.27	36.13	36.26	1,933,186	-1.55(-4.09%)
Apr 21, 2022	41.28	41.55	37.59	37.80	2,255,501	-3.04(-7.45%)
Apr 20, 2022	41.08	41.67	40.74	40.85	1,560,581	+0.29(+0.72%)
Apr 19, 2022	40.72	41.60	40.16	40.56	1,769,762	-0.45(-1.10%)
Apr 18, 2022	40.15	41.80	39.87	41.00	2,197,913	+1.26(+3.16%)
Apr 14, 2022	39.24	40.05	39.12	39.75	1,071,273	+0.64(+1.63%)
Apr 13, 2022	39.20	39.73	38.14	39.11	1,310,477	+0.71(+1.85%)
Apr 12, 2022	39.05	40.15	38.40	38.40	1,756,473	+0.29(+0.76%)
Apr 11, 2022	39.01	39.01	37.75	38.11	1,380,577	-1.46(-3.69%)
Apr 08, 2022	38.88	39.66	38.40	39.57	1,944,570	+0.96(+2.50%)
Apr 07, 2022	38.84	39.39	37.71	38.61	2,089,134	+0.66(+1.73%)
Apr 06, 2022	38.11	38.31	37.11	37.95	1,452,517	+0.58(+1.55%)
Apr 05, 2022	39.42	39.88	37.29	37.37	1,209,079	-1.65(-4.22%)
Apr 04, 2022	39.40	39.88	38.54	39.02	1,501,240	+0.22(+0.56%)
Apr 01, 2022	37.86	38.81	37.60	38.80	1,495,057	+0.97(+2.57%)
Mar 31, 2022	37.37	39.05	37.26	37.83	3,176,040	-0.17(-0.44%)
Mar 30, 2022	38.10	38.99	37.79	38.00	2,117,765	+0.59(+1.58%)
Mar 29, 2022	36.02	37.46	35.05	37.41	2,717,913	+0.43(+1.17%)
Mar 28, 2022	37.69	37.90	35.65	36.98	5,355,079	-3.44(-8.51%)
Mar 25, 2022	38.86	40.46	38.69	40.41	1,525,795	+1.49(+3.83%)
Mar 24, 2022	39.12	39.61	38.68	38.93	1,439,100	+0.09(+0.24%)
Mar 23, 2022	39.28	39.65	38.35	38.83	1,636,264	+0.42(+1.10%)
Mar 22, 2022	38.27	38.43	37.35	38.41	1,499,404	-0.05(-0.12%)
Mar 21, 2022	37.06	38.47	37.00	38.46	2,219,034	+2.21(+6.10%)
Mar 18, 2022	36.07	36.60	35.69	36.25	3,177,627	+0.29(+0.81%)
Mar 17, 2022	35.59	36.19	35.16	35.96	1,850,435	+1.55(+4.52%)
Mar 16, 2022	34.20	34.90	33.76	34.40	1,905,475	+0.19(+0.55%)
Mar 15, 2022	33.28	34.73	32.88	34.21	2,447,515	-0.55(-1.59%)
Mar 14, 2022	33.97	34.78	33.02	34.77	3,096,007	+0.27(+0.79%)
Mar 11, 2022	34.07	35.24	33.86	34.50	1,496,583	-0.28(-0.81%)
Mar 10, 2022	34.50	35.21		34.78	1,534,578	+0.65(+1.89%)
Mar 09, 2022	32.97	34.62	32.18	34.13	2,067,171	-0.24(-0.71%)
Mar 08, 2022	36.15	36.91	33.30	34.37	2,439,403	-0.73(-2.08%)
Mar 07, 2022	35.46	36.24	34.24	35.10	2,971,958	+0.12(+0.35%)
Mar 04, 2022	33.17	35.05	33.17	34.98	2,290,857	+1.92(+5.81%)
Mar 03, 2022	32.98	33.42	32.46	33.06	1,538,954	-0.50(-1.48%)
Mar 02, 2022	33.72	34.21	33.29	33.56	2,001,125	+0.54(+1.65%)
Mar 01, 2022	32.99	33.72	32.38	33.02	2,971,311	+0.54(+1.67%)
Feb 28, 2022	30.78	32.89	30.74	32.47	2,497,271	+1.41(+4.55%)
Feb 25, 2022	30.95	31.09	29.97	31.06	2,318,036	+0.20(+0.64%)
Feb 24, 2022	31.63	31.79	29.62	30.86	2,484,953	+0.19(+0.61%)
Feb 23, 2022	30.66	31.40	30.36	30.67	1,836,689	+0.48(+1.58%)
Feb 22, 2022	31.84	32.03	29.79	30.20	1,920,103	-0.50(-1.62%)
Feb 18, 2022				30.69	0	-0.07(-0.21%)
Feb 17, 2022	30.43	31.29	30.30	30.76	1,763,415	+0.40(+1.33%)
Feb 16, 2022	31.32	31.77	30.13	30.36	1,824,659	-0.44(-1.43%)
Feb 15, 2022	30.15	31.07	29.70	30.80	1,883,937	-0.69(-2.20%)
Feb 14, 2022	32.04	32.16	31.18	31.49	2,475,339	-0.81(-2.49%)
Feb 11, 2022	31.05	32.39	30.58	32.29	2,861,302	+2.55(+8.56%)
Feb 10, 2022	29.38	30.90	29.31	29.75	1,601,725	+0.08(+0.28%)
Feb 09, 2022	29.31	29.79	29.10	29.66	1,732,173	+0.41(+1.40%)
Feb 08, 2022	30.76	30.93	28.91	29.25	2,474,381	-1.91(-6.13%)
Feb 07, 2022	31.49	31.78	30.71	31.16	1,757,132	-0.40(-1.27%)
Feb 04, 2022	31.21	32.92	31.12	31.56	2,177,005	+0.72(+2.33%)
Feb 03, 2022	30.24	31.18		30.85	2,990,875	+0.23(+0.76%)
Feb 02, 2022	30.34	30.90	29.50	30.61	2,445,770	-0.04(-0.12%)
Feb 01, 2022	29.31	30.73	29.15	30.65	2,719,882	+1.19(+4.05%)
Jan 31, 2022	29.13	29.88		29.46	1,869,974	+0.19(+0.64%)
Jan 28, 2022	29.18	29.49	28.06	29.27	2,256,484	+0.11(+0.38%)
Jan 27, 2022	29.45	29.95	27.88	29.16	2,741,515	+0.48(+1.66%)
Jan 26, 2022	30.13	30.71	28.42	28.68	2,864,521	-1.06(-3.57%)
Jan 25, 2022	27.77	30.03	27.14	29.75	2,392,244	+1.58(+5.63%)
Jan 24, 2022	26.57	28.35	25.98	28.16	2,883,267	+0.69(+2.51%)
Jan 21, 2022	27.83	28.20	27.07	27.47	3,070,708	-0.94(-3.31%)
Jan 20, 2022	28.64	29.81	28.35	28.41	1,761,264	-0.73(-2.50%)
Jan 19, 2022	29.95	29.95	28.55	29.14	1,920,420	-0.34(-1.17%)
Jan 18, 2022	30.30	30.68	28.99	29.49	1,831,507	-0.22(-0.75%)
Jan 14, 2022				29.71	0	+1.12(+3.91%)
Jan 13, 2022	29.17	29.63	28.43	28.59	1,405,053	-0.71(-2.42%)
Jan 12, 2022	29.55	29.94	29.03	29.30	1,358,618	+0.04(+0.13%)
Jan 11, 2022	28.22	29.36	27.52	29.26	1,758,529	+1.64(+5.94%)
Jan 10, 2022	28.72	28.80	27.17	27.62	1,559,938	-1.10(-3.83%)
Jan 07, 2022	28.70	28.97	28.39	28.72	1,155,148	+0.16(+0.55%)
Jan 06, 2022	28.68	29.03	27.87	28.56	1,902,410	+1.36(+5.00%)
Jan 05, 2022	28.39	29.13	27.10	27.20	2,618,488	-0.65(-2.34%)
Jan 04, 2022	26.36	28.06	26.24	27.85	2,851,624	+2.06(+7.99%)
Jan 03, 2022	24.48	25.80	24.45	25.79	2,075,579	+1.45(+5.97%)
Dec 31, 2021	24.12	24.51	24.00	24.34	753,821	+0.13(+0.54%)
Dec 30, 2021	24.56	24.86	24.16	24.21	905,478	-0.23(-0.95%)
Dec 29, 2021	24.60	24.84	24.32	24.44	657,302	-0.30(-1.21%)
Dec 28, 2021	25.17	25.36	24.60	24.74	912,258	-0.38(-1.52%)
Dec 27, 2021	23.96	25.13	23.45	25.12	1,210,219	+1.11(+4.62%)
Dec 23, 2021	24.29	24.56	23.98	24.01	1,079,571	-0.09(-0.39%)
Dec 22, 2021	23.79	24.23	23.31	24.11	1,406,420	+0.20(+0.82%)
Dec 21, 2021	23.13	24.03	23.05	23.91	1,799,496	+1.32(+5.86%)
Dec 20, 2021	22.36	22.89	21.91	22.59	2,042,248	-0.81(-3.47%)
Dec 17, 2021	24.15	24.29	23.21	23.40	5,183,017	-1.08(-4.42%)
Dec 16, 2021	25.20	25.78	24.44	24.48	1,793,634	-0.29(-1.17%)
Dec 15, 2021	24.64	24.88	23.52	24.77	1,857,101	-0.03(-0.11%)
Dec 14, 2021	25.02	25.37	24.56	24.80	2,574,881	-0.62(-2.46%)
Dec 13, 2021	25.88	26.33	25.36	25.42	2,039,901	-1.08(-4.08%)
Dec 10, 2021	26.69	26.75	25.52	26.50	1,701,512	+0.34(+1.32%)
Dec 09, 2021	26.75	26.79	25.99	26.16	1,159,238	-0.62(-2.33%)
Dec 08, 2021	27.43	27.48	26.57	26.78	1,977,621	-0.46(-1.68%)
Dec 07, 2021	26.65	27.84	26.47	27.24	2,473,571	+1.69(+6.60%)
Dec 06, 2021	25.52	26.02	24.77	25.55	1,749,999	+0.84(+3.40%)
Dec 03, 2021	25.86	26.09	24.22	24.71	2,110,768	-0.43(-1.71%)
Dec 02, 2021	23.48	25.36	23.24	25.14	2,454,453	+1.34(+5.64%)
Dec 01, 2021	25.87	25.87	23.78	23.80	2,118,681	-0.98(-3.95%)
Nov 30, 2021	24.21	25.06	23.97	24.78	2,602,193	-0.36(-1.45%)
Nov 29, 2021	25.29	25.69	24.38	25.14	2,418,551	+1.09(+4.53%)
Nov 26, 2021	24.56	24.84	23.53	24.05	2,461,379	-2.79(-10.39%)
Nov 24, 2021	26.89	27.79	26.76	26.84	1,862,689	-0.50(-1.84%)
Nov 23, 2021	25.93	27.38	25.93	27.34	2,882,945	+2.01(+7.95%)
Nov 22, 2021	24.58	25.88	24.53	25.33	2,194,769	+0.78(+3.19%)
Nov 19, 2021	24.76	25.05	24.25	24.55	2,340,200	-1.18(-4.60%)
Nov 18, 2021	25.41	25.87	25.67	25.73	1,721,794	+0.32(+1.25%)
Nov 17, 2021	26.06	26.41	25.27	25.41	1,872,405	-0.85(-3.23%)
Nov 16, 2021	26.37	26.57	25.77	26.26	1,479,045	-0.12(-0.46%)
Nov 15, 2021	26.12	26.52	25.43	26.38	1,721,428	+0.14(+0.53%)
Nov 12, 2021	26.13	26.73	25.80	26.24	1,749,625	-0.27(-1.04%)
Nov 11, 2021	26.60	27.33	26.44	26.52	2,200,276	-0.04(-0.14%)
Nov 10, 2021	28.40			26.55	2,692,789	-1.84(-6.47%)
Nov 09, 2021	27.69	28.48	27.05	28.39	2,760,509	+0.30(+1.06%)
Nov 08, 2021	27.24	28.77	27.15	28.09	3,319,663	+1.38(+5.18%)
Nov 05, 2021	26.28	26.80	25.65	26.71	1,842,845	+1.17(+4.58%)
Nov 04, 2021	27.11	27.18	24.99	25.54	2,622,657	-0.35(-1.36%)
Nov 03, 2021	26.12	26.81	25.80	25.89	1,995,017	-0.93(-3.46%)
Nov 02, 2021	26.61	27.36	26.28	26.82	1,718,464	-0.09(-0.35%)
Nov 01, 2021	26.45	27.07	26.36	26.92	1,835,954	+1.09(+4.20%)
Oct 29, 2021	26.02	26.18	24.97	25.83	1,933,084	-0.19(-0.75%)
Oct 28, 2021	25.35	26.03	25.35	26.02	1,096,823	+0.71(+2.79%)
Oct 27, 2021	25.89	26.33	25.15	25.32	1,705,112	-1.34(-5.01%)
Oct 26, 2021	27.04			26.66	1,249,356	-0.26(-0.97%)
Oct 25, 2021	27.14	27.50	26.67	26.92	1,565,252	+0.36(+1.36%)
Oct 22, 2021	26.40	26.56	25.74	26.55	1,535,669	+0.43(+1.63%)
Oct 21, 2021	26.89	26.96	25.88	26.13	1,497,729	-0.89(-3.30%)
Oct 20, 2021	26.28	27.04	25.95	27.02	1,479,321	+0.29(+1.08%)
Oct 19, 2021	26.29	26.98	26.04	26.73	1,972,365	+0.45(+1.73%)
Oct 18, 2021	26.91	27.42	26.05	26.28	2,353,454	-0.20(-0.74%)
Oct 15, 2021	27.20	27.50	26.47	26.47	1,985,212	-0.16(-0.59%)
Oct 14, 2021	27.12	27.32	26.34	26.63	1,724,058	+0.04(+0.14%)
Oct 13, 2021	26.41	26.93	26.10	26.59	1,757,817	-0.48(-1.78%)
Oct 12, 2021	26.90	27.61	26.79	27.07	1,512,809	-0.04(-0.14%)
Oct 11, 2021	27.84	28.08	27.06	27.11	1,968,634	-0.28(-1.02%)
Oct 08, 2021	25.94	27.46	25.94	27.39	2,766,219	+1.58(+6.11%)
Oct 07, 2021	24.86	26.00	24.48	25.81	3,249,567	+1.21(+4.90%)
Oct 06, 2021	24.85	25.42	24.23	24.60	2,843,956	-0.72(-2.86%)
Oct 05, 2021	26.12	26.52	24.83	25.33	3,060,913	-0.36(-1.41%)
Oct 04, 2021	24.94	25.69	24.74	25.69	3,761,620	+1.23(+5.01%)
Oct 01, 2021	23.49	24.58	23.44	24.47	2,494,542	+1.29(+5.57%)
Sep 30, 2021	23.24	23.44	22.65	23.18	2,450,692	-0.01(-0.04%)
Sep 29, 2021	22.52	23.21	22.06	23.18	2,172,099	+0.51(+2.25%)
Sep 28, 2021	23.02	23.12	22.38	22.67	2,987,764	+0.08(+0.37%)
Sep 27, 2021	21.33	22.88	21.32	22.59	3,339,762	+1.88(+9.10%)
Sep 24, 2021	20.08	20.86	19.99	20.71	1,911,778	+0.19(+0.95%)
Sep 23, 2021	19.95	20.60	19.65	20.51	1,741,815	+0.83(+4.20%)
Sep 22, 2021	19.23	20.06	19.13	19.69	2,258,454	+1.01(+5.42%)
Sep 21, 2021	18.88	18.97	18.30	18.67	1,851,720	+0.18(+0.95%)
Sep 20, 2021	18.74	19.14	18.08	18.50	2,688,672	-1.11(-5.68%)
Sep 17, 2021	20.02	20.34	19.53	19.61	3,570,007	-0.40(-1.99%)
Sep 16, 2021	20.36	20.36	19.79	20.01	1,778,919	-0.54(-2.62%)
Sep 15, 2021	19.63	20.56	19.49	20.55	2,454,252	+1.55(+8.16%)
Sep 14, 2021	19.95	19.95	18.77	19.00	1,816,232	-0.62(-3.17%)
Sep 13, 2021	19.10	19.91	19.05	19.62	2,279,536	+0.96(+5.12%)
Sep 10, 2021	19.35	19.38	18.65	18.66	1,501,095	-0.17(-0.89%)
Sep 09, 2021	18.15	19.16	18.04	18.83	2,003,087	+0.43(+2.32%)
Sep 08, 2021	19.47	19.63	18.36	18.40	2,174,450	-0.87(-4.53%)
Sep 07, 2021	19.13	19.80	19.10	19.28	1,809,782	-0.17(-0.86%)
Sep 03, 2021	20.16	20.19	19.34	19.44	2,249,608	-0.74(-3.68%)
Sep 02, 2021	19.58	20.53	19.58	20.19	2,601,987	+0.99(+5.17%)
Sep 01, 2021	19.69	19.76	18.95	19.19	2,331,583	-0.54(-2.73%)
Aug 31, 2021	19.85	20.34	19.68	19.73	2,306,308	-0.32(-1.57%)
Aug 30, 2021	20.68	20.77	20.02	20.05	1,310,157	-0.34(-1.68%)
Aug 27, 2021	19.76	20.57	19.72	20.39	2,069,140	+1.06(+5.47%)
Aug 26, 2021	20.05	20.15	19.25	19.33	1,580,516	-0.84(-4.19%)
Aug 25, 2021	19.94	20.31	19.53	20.18	1,308,852	+0.32(+1.64%)
Aug 24, 2021	19.31	19.90	19.25	19.85	2,060,680	+0.88(+4.65%)
Aug 23, 2021	18.74	19.09	18.58	18.97	2,152,010	+0.99(+5.52%)
Aug 20, 2021	17.76	18.16	17.48	17.98	2,407,168	-0.01(-0.05%)
Aug 19, 2021	18.61	18.71	17.51	17.99	2,823,594	-1.01(-5.33%)
Aug 18, 2021	19.58	19.96	18.94	19.00	2,181,093	-0.44(-2.24%)
Aug 17, 2021	19.05	19.96	18.96	19.43	2,335,176	+0.17(+0.87%)
Aug 16, 2021	19.77	19.78	19.00	19.27	1,685,227	-0.89(-4.42%)
Aug 13, 2021	20.74	20.74	20.13	20.16	1,446,680	-0.61(-2.93%)
Aug 12, 2021	20.87	21.18	20.35	20.77	1,265,482	-0.10(-0.49%)
Aug 11, 2021	20.37	20.93	20.11	20.87	1,879,647	+0.24(+1.16%)
Aug 10, 2021	20.05	20.79	19.78	20.63	2,072,274	+0.98(+4.98%)
Aug 09, 2021	19.30	19.94	19.23	19.65	1,737,981	-0.25(-1.25%)
Aug 06, 2021	19.96	20.33	19.55	19.90	1,865,257	+0.31(+1.60%)
Aug 05, 2021	19.16	20.31	18.93	19.59	3,343,899	+1.06(+5.73%)
Aug 04, 2021	18.96	19.44	18.48	18.52	2,613,116	-1.09(-5.55%)
Aug 03, 2021	18.99	19.79	18.69	19.61	2,513,164	+0.56(+2.96%)
Aug 02, 2021	19.87	20.17	19.04	19.05	2,538,662	-0.99(-4.93%)
Jul 30, 2021	20.25	20.48	19.80	20.04	2,083,317	-0.49(-2.38%)
Jul 29, 2021	20.62	21.11	20.34	20.53	2,850,986	+0.37(+1.83%)
Jul 28, 2021	19.83	20.41	19.44	20.16	1,809,371	+0.54(+2.78%)
Jul 27, 2021	20.06	20.06	19.29	19.61	2,007,580	-0.66(-3.28%)
Jul 26, 2021	19.12	20.31	19.12	20.28	1,933,045	+1.15(+6.03%)
Jul 23, 2021	19.32	19.35	18.72	19.12	1,645,080	-0.03(-0.14%)
Jul 22, 2021	19.47	19.50	18.82	19.15	2,148,456	-0.37(-1.89%)
Jul 21, 2021	18.69	19.59	18.48	19.52	2,924,453	+1.35(+7.42%)
Jul 20, 2021	17.57	18.42	17.32	18.17	3,019,274	+0.60(+3.41%)
Jul 19, 2021	17.55	17.91	17.02	17.57	3,727,460	-0.88(-4.75%)
Jul 16, 2021	19.59	19.64	18.39	18.45	2,511,075	-0.82(-4.26%)
Jul 15, 2021	19.47	19.90	19.11	19.27	2,475,991	-0.48(-2.43%)
Jul 14, 2021	21.27	21.68	19.55	19.75	3,022,408	-1.23(-5.85%)
Jul 13, 2021	21.15	21.28	20.69	20.98	1,801,262	-0.38(-1.77%)
Jul 12, 2021	21.35	21.64	20.91	21.36	1,642,814	-0.37(-1.70%)
Jul 09, 2021	21.47	21.83	20.98	21.73	2,036,142	+0.73(+3.47%)
Jul 08, 2021	20.51	21.27	20.36	21.00	1,809,342	-0.06(-0.26%)
Jul 07, 2021	21.20	21.64	20.55	21.05	1,934,080	-0.15(-0.70%)
Jul 06, 2021	22.28	22.28	20.84	21.20	3,346,124	-1.13(-5.04%)
Jul 02, 2021	22.58	22.65	22.26	22.33	1,699,662	-0.43(-1.91%)
Jul 01, 2021	22.55	23.29	22.16	22.76	3,179,985	+1.27(+5.93%)
Jun 30, 2021	21.70	21.83	21.15	21.49	3,516,172	+0.09(+0.43%)
Jun 29, 2021	21.98	22.12	21.32	21.39	2,240,840	-0.29(-1.32%)
Jun 28, 2021	23.07	23.11	21.48	21.68	3,827,692	-1.66(-7.12%)
Jun 25, 2021	23.85	23.97	23.10	23.34	21,164,044	-0.22(-0.94%)
Jun 24, 2021	22.97	23.77	22.92	23.56	2,721,749	+0.54(+2.37%)
Jun 23, 2021	23.46	23.79	23.01	23.02	2,852,361	-0.06(-0.24%)
Jun 22, 2021	22.93	23.51	22.70	23.07	3,310,136	+0.06(+0.28%)
Jun 21, 2021	21.60	23.02	21.39	23.01	2,725,852	+1.73(+8.11%)
Jun 18, 2021	20.86	21.80	20.73	21.28	4,437,041	-0.17(-0.77%)
Jun 17, 2021	22.61	22.95	20.79	21.45	3,919,475	-1.32(-5.80%)
Jun 16, 2021	22.44	23.07	22.20	22.77	2,303,995	+0.14(+0.61%)
Jun 15, 2021	22.02	22.69	21.87	22.63	2,273,693	+0.80(+3.68%)
Jun 14, 2021	22.11	22.61	21.67	21.83	2,310,342	-0.06(-0.25%)
Jun 11, 2021	22.00	22.21	21.65	21.88	1,145,677	+0.12(+0.55%)
Jun 10, 2021	22.14	22.37	21.24	21.76	2,183,573	+0.10(+0.47%)
Jun 09, 2021	22.09	22.26	21.62	21.66	2,318,176	-0.39(-1.76%)
Jun 08, 2021	21.75	22.37	21.42	22.05	1,921,497	-0.14(-0.62%)
Jun 07, 2021	22.36	22.70	22.10	22.19	1,781,507	-0.14(-0.62%)
Jun 04, 2021	22.66	22.81	21.95	22.33	1,762,143	-0.06(-0.25%)
Jun 03, 2021	22.36	22.84	22.09	22.38	1,974,322	-0.22(-0.98%)
Jun 02, 2021	22.14	22.98	21.55	22.60	3,224,215	+0.70(+3.20%)
Jun 01, 2021	20.31	21.93	20.31	21.90	4,518,376	+1.88(+9.40%)
May 28, 2021	20.20	20.26	19.80	20.02	1,969,329	+0.00(+0.00%)
May 27, 2021	19.66	20.31	19.66	20.02	2,958,238	+0.37(+1.88%)
May 26, 2021	19.21	19.76	18.98	19.65	2,123,399	+0.54(+2.85%)
May 25, 2021	20.13	20.31	19.06	19.11	3,044,947	-1.12(-5.52%)
May 24, 2021	19.68	20.26	19.16	20.22	2,441,064	+0.89(+4.58%)
May 21, 2021	19.78	19.91	19.25	19.34	2,083,079	-0.04(-0.19%)
May 20, 2021	19.08	19.54	18.64	19.37	2,881,331	+0.30(+1.60%)
May 19, 2021	18.66	19.20	18.47	19.07	3,013,999	-0.28(-1.43%)
May 18, 2021	19.68	20.05	19.31	19.35	3,091,372	-0.44(-2.24%)
May 17, 2021	18.59	19.82	18.47	19.79	2,924,197	+1.08(+5.77%)
May 14, 2021	18.00	18.87	18.00	18.71	2,598,314	+1.12(+6.38%)
May 13, 2021	18.04	18.61	17.30	17.59	3,357,636	-0.87(-4.72%)
May 12, 2021	18.70	19.92	18.37	18.46	4,207,577	+0.00(+0.00%)
May 11, 2021	17.75	18.64	17.43	18.46	3,445,537	-0.15(-0.79%)
May 10, 2021	18.34	19.02	18.23	18.61	3,893,948	+0.55(+3.05%)
May 07, 2021	16.74	18.09	16.39	18.05	4,278,720	+1.19(+7.07%)
May 06, 2021	16.83	17.01	16.13	16.86	2,819,182	-0.07(-0.43%)
May 05, 2021	16.57	17.27	15.77	16.94	4,051,702	+1.02(+6.39%)
May 04, 2021	16.10	16.23	15.40	15.92	2,544,922	-0.06(-0.40%)