U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.48	47.77	46.22	47.50	11,842,439	+0.51(+1.09%)
May 27, 2022	46.87	47.03	46.52	46.99	6,307,340	+0.32(+0.69%)
May 26, 2022	46.25	46.90	46.15	46.67	6,477,884	+0.85(+1.86%)
May 25, 2022	45.51	46.12	45.17	45.82	9,243,702	+0.13(+0.29%)
May 24, 2022	45.30	45.85	44.53	45.69	7,820,320	+0.26(+0.57%)
May 23, 2022	45.07	45.88	44.62	45.43	7,230,557	+1.38(+3.13%)
May 20, 2022	44.27	44.65	43.01	44.05	9,455,183	-0.03(-0.06%)
May 19, 2022	43.39	44.47	43.33	44.08	7,908,382	+0.13(+0.29%)
May 18, 2022	44.22	44.29	43.75	43.95	7,241,203	-0.49(-1.11%)
May 17, 2022	44.02	44.50	43.79	44.44	6,244,728	+1.24(+2.86%)
May 16, 2022	43.47	43.67	42.71	43.21	6,654,325	-0.30(-0.68%)
May 13, 2022	43.82	43.91	43.06	43.50	6,243,908	+0.01(+0.02%)
May 12, 2022	43.18	43.76	42.68	43.49	8,650,876	+0.12(+0.27%)
May 11, 2022	44.23	44.88	43.32	43.38	8,614,554	-0.81(-1.82%)
May 10, 2022	44.60	45.58	43.36	44.18	10,733,442	-0.07(-0.16%)
May 09, 2022	43.58	44.88	43.52	44.26	10,627,915	+0.13(+0.30%)
May 06, 2022	43.93	44.30	43.12	44.12	8,690,618	+0.04(+0.10%)
May 05, 2022	44.66	44.70	43.41	44.08	7,664,753	-1.15(-2.55%)
May 04, 2022	44.10	45.30	43.73	45.23	9,040,641	+0.95(+2.14%)
May 03, 2022	44.23	44.61	43.83	44.28	6,527,595	+0.55(+1.27%)
May 02, 2022	43.92	44.09	42.83	43.73	9,093,496	+0.26(+0.60%)
Apr 29, 2022	44.87	45.02	43.34	43.47	9,865,210	-1.32(-2.96%)
Apr 28, 2022	44.87	44.99	44.22	44.79	9,182,166	+0.36(+0.81%)
Apr 27, 2022	44.57	44.86	44.15	44.43	8,708,794	-0.35(-0.78%)
Apr 26, 2022	44.82	45.71	44.69	44.78	7,247,504	-0.73(-1.59%)
Apr 25, 2022	45.20	45.62	44.27	45.51	9,384,669	+0.01(+0.02%)
Apr 22, 2022	47.07	47.08	45.44	45.50	7,039,103	-1.62(-3.44%)
Apr 21, 2022	47.98	48.23	46.89	47.12	7,535,283	-0.37(-0.77%)
Apr 20, 2022	47.84	48.10	47.36	47.49	8,913,606	+0.15(+0.32%)
Apr 19, 2022	47.52	47.74	46.92	47.33	8,609,968	+0.13(+0.27%)
Apr 18, 2022	47.09	48.11	46.88	47.21	9,460,052	+0.03(+0.06%)
Apr 14, 2022	46.48	47.76	46.04	47.18	12,092,161	+1.88(+4.15%)
Apr 13, 2022	44.95	45.50	44.56	45.30	12,049,719	-0.19(-0.41%)
Apr 12, 2022	45.91	46.69	45.23	45.49	8,253,366	-0.81(-1.74%)
Apr 11, 2022	46.49	47.34	46.27	46.30	9,553,891	-0.47(-1.01%)
Apr 08, 2022	46.73	47.08	45.77	46.77	11,143,406	-0.30(-0.63%)
Apr 07, 2022	47.61	47.73	46.54	47.07	9,669,955	-0.35(-0.74%)
Apr 06, 2022	47.14	47.68	47.04	47.42	9,271,373	-0.03(-0.06%)
Apr 05, 2022	46.77	48.06	46.72	47.44	8,233,426	+0.30(+0.65%)
Apr 04, 2022	47.03	47.59	46.48	47.14	6,275,388	-0.21(-0.45%)
Apr 01, 2022	48.01	48.14	46.96	47.35	8,394,960	-0.22(-0.47%)
Mar 31, 2022	49.25	49.55	47.57	47.58	10,625,463	-1.82(-3.68%)
Mar 30, 2022	50.75	50.80	49.11	49.39	8,833,468	-1.10(-2.18%)
Mar 29, 2022	51.23	51.43	50.19	50.49	6,985,340	+0.14(+0.28%)
Mar 28, 2022	50.34	50.57	49.60	50.35	7,751,538	-0.36(-0.72%)
Mar 25, 2022	49.98	50.78	49.81	50.72	4,594,814	+0.95(+1.91%)
Mar 24, 2022	49.56	49.94	49.39	49.77	7,275,263	+0.18(+0.36%)
Mar 23, 2022	50.23	50.54	49.54	49.59	7,271,623	-1.04(-2.05%)
Mar 22, 2022	50.78	51.30	50.40	50.63	5,370,012	+0.76(+1.53%)
Mar 21, 2022	49.87	50.53	49.41	49.86	9,495,408	-0.33(-0.65%)
Mar 18, 2022	50.29	50.37	49.40	50.19	20,808,526	-0.11(-0.21%)
Mar 17, 2022	49.29	50.32	48.84	50.30	7,834,016	+0.33(+0.66%)
Mar 16, 2022	49.12	50.02	48.99	49.97	10,241,841	+1.67(+3.46%)
Mar 15, 2022	48.41	48.54	47.47	48.30	8,566,764	+0.40(+0.83%)
Mar 14, 2022	47.37	48.52	47.23	47.90	10,333,681	+1.15(+2.47%)
Mar 11, 2022	47.36	48.13	46.71	46.75	8,373,339	-0.30(-0.64%)
Mar 10, 2022	47.77	48.18	46.56	47.05	12,019,908	-1.35(-2.79%)
Mar 09, 2022	48.85	49.30	48.11	48.40	8,804,570	+1.12(+2.37%)
Mar 08, 2022	47.77	48.59	46.93	47.28	11,092,686	+0.13(+0.28%)
Mar 07, 2022	48.71	48.80	47.14	47.15	11,713,697	-1.91(-3.89%)
Mar 04, 2022	48.76	49.09	48.23	49.06	8,753,346	-0.94(-1.88%)
Mar 03, 2022	50.16	50.55	49.67	50.00	9,326,528	+0.07(+0.14%)
Mar 02, 2022	48.45	50.18	48.45	49.93	10,207,627	+2.10(+4.40%)
Mar 01, 2022	49.53	49.85	47.55	47.82	14,829,912	-2.38(-4.74%)
Feb 28, 2022	49.32	50.33	49.22	50.20	10,701,242	-0.71(-1.40%)
Feb 25, 2022	49.53	51.01	49.99	50.91	11,273,505	+1.78(+3.63%)
Feb 24, 2022	48.60	49.26	47.74	49.13	13,199,218	-1.17(-2.33%)
Feb 23, 2022	51.74	51.77	50.11	50.30	9,642,010	-1.02(-1.99%)
Feb 22, 2022	50.88	51.70	50.47	51.32	8,399,981	+0.62(+1.23%)
Feb 18, 2022				50.70	0	-0.03(-0.05%)
Feb 17, 2022	51.55	51.69	50.61	50.73	5,317,464	-1.31(-2.51%)
Feb 16, 2022	51.53	52.47	51.53	52.03	4,498,382	-0.01(-0.02%)
Feb 15, 2022	51.90	52.35	51.66	52.04	4,780,692	+0.66(+1.28%)
Feb 14, 2022	51.94	52.26	50.84	51.38	8,198,748	-0.60(-1.16%)
Feb 11, 2022	52.25	53.20	51.67	51.99	8,256,007	-0.59(-1.11%)
Feb 10, 2022	52.98	53.49	52.39	52.57	7,830,729	-0.48(-0.90%)
Feb 09, 2022	53.00	53.26	52.77	53.05	6,676,351	+0.15(+0.29%)
Feb 08, 2022	53.45	53.72	52.39	52.90	12,449,597	-0.13(-0.25%)
Feb 07, 2022	53.02	53.23	52.48	53.03	6,592,085	+0.03(+0.05%)
Feb 04, 2022	52.62	53.48	52.37	53.01	5,977,427	+0.49(+0.93%)
Feb 03, 2022	53.21		52.37	52.52	5,416,571	-0.55(-1.04%)
Feb 02, 2022	52.35	53.23	52.15	53.07	8,674,697	+0.44(+0.84%)
Feb 01, 2022	51.62	52.67	51.26	52.63	7,142,446	+0.96(+1.86%)
Jan 31, 2022	51.06	51.76		51.67	10,672,538	+0.10(+0.19%)
Jan 28, 2022	50.92	51.58	50.17	51.57	7,707,938	+0.57(+1.11%)
Jan 27, 2022	51.76	52.15	50.59	51.00	8,030,254	-0.11(-0.21%)
Jan 26, 2022	51.50	51.96	50.34	51.11	8,454,923	+0.13(+0.26%)
Jan 25, 2022	50.17	51.31	49.36	50.97	9,533,507	+0.53(+1.06%)
Jan 24, 2022	48.23	50.67	47.66	50.44	17,221,120	+1.52(+3.10%)
Jan 21, 2022	50.30	50.41	48.90	48.92	15,040,141	-1.63(-3.23%)
Jan 20, 2022	50.24	51.78	49.28	50.56	15,178,345	-0.38(-0.75%)
Jan 19, 2022	51.69	52.86	50.87	50.94	15,498,306	-4.28(-7.75%)
Jan 18, 2022	56.20	56.43	55.01	55.22	8,587,169	-0.94(-1.68%)
Jan 14, 2022				56.16	0	+0.05(+0.09%)
Jan 13, 2022	55.73	56.44	55.58	56.11	7,447,940	+0.62(+1.12%)
Jan 12, 2022	55.35	55.57	55.03	55.48	6,362,631	+0.33(+0.60%)
Jan 11, 2022	54.75	55.21	54.15	55.16	7,105,089	+0.67(+1.24%)
Jan 10, 2022	55.05	55.05	53.95	54.48	8,599,095	+0.32(+0.59%)
Jan 07, 2022	53.18	54.31	52.99	54.16	7,929,072	+0.84(+1.58%)
Jan 06, 2022	52.86	53.34	52.33	53.32	6,513,398	+1.41(+2.72%)
Jan 05, 2022	52.55	52.64	51.85	51.91	7,351,304	-0.28(-0.53%)
Jan 04, 2022	51.60	52.46	51.42	52.18	8,506,241	+1.33(+2.62%)
Jan 03, 2022	49.79	50.97	49.79	50.85	6,116,625	+0.98(+1.96%)
Dec 31, 2021	49.77	50.06	49.65	49.87	3,696,985	+0.02(+0.04%)
Dec 30, 2021	49.89	50.30	49.82	49.86	4,895,142	+0.01(+0.02%)
Dec 29, 2021	50.06	50.20	49.78	49.85	4,847,233	-0.13(-0.26%)
Dec 28, 2021	49.70	50.28	49.52	49.98	3,552,962	+0.01(+0.02%)
Dec 27, 2021	49.61	50.00	49.27	49.97	4,211,769	+0.38(+0.76%)
Dec 23, 2021	49.78	50.13	49.45	49.59	5,313,638	+0.21(+0.43%)
Dec 22, 2021	49.08	49.41	48.82	49.38	5,558,679	+0.20(+0.41%)
Dec 21, 2021	48.88	49.50	48.88	49.18	5,240,158	+0.85(+1.77%)
Dec 20, 2021	48.39	48.53	47.42	48.32	7,557,731	-0.76(-1.54%)
Dec 17, 2021	50.26	50.36	48.88	49.08	16,951,368	-1.50(-2.96%)
Dec 16, 2021	50.66	51.23	50.24	50.58	9,071,650	+0.61(+1.22%)
Dec 15, 2021	50.61	50.77	49.69	49.97	7,285,858	-0.50(-0.99%)
Dec 14, 2021	50.14	50.97	50.03	50.47	5,206,886	+0.43(+0.86%)
Dec 13, 2021	50.76	50.86	49.89	50.04	5,408,426	-0.84(-1.64%)
Dec 10, 2021	50.97	51.04	50.35	50.88	4,581,538	+0.49(+0.98%)
Dec 09, 2021	50.05	50.79	49.68	50.38	6,376,790	+0.15(+0.30%)
Dec 08, 2021	50.80	51.02	50.18	50.23	4,758,756	-0.57(-1.13%)
Dec 07, 2021	50.44	51.06	50.20	50.81	9,936,718	+0.71(+1.42%)
Dec 06, 2021	49.97	50.68	49.64	50.09	7,296,111	+1.14(+2.32%)
Dec 03, 2021	49.86	50.04	48.63	48.96	7,137,659	-0.89(-1.78%)
Dec 02, 2021	48.95	50.27	48.48	49.85	6,142,478	+1.54(+3.19%)
Dec 01, 2021	49.83	50.26	48.28	48.31	7,145,756	-0.43(-0.89%)
Nov 30, 2021	49.97	50.00	48.67	48.74	11,389,922	-1.81(-3.59%)
Nov 29, 2021	50.55	51.25	50.02	50.55	5,636,491	-0.09(-0.17%)
Nov 26, 2021	50.94	50.95	49.80	50.64	5,284,873	-2.06(-3.91%)
Nov 24, 2021	52.80	53.37	52.41	52.70	3,250,711	-0.20(-0.38%)
Nov 23, 2021	52.38	53.07	52.25	52.90	5,321,461	+0.96(+1.85%)
Nov 22, 2021	51.48	52.66	51.35	51.94	6,284,174	+1.22(+2.41%)
Nov 19, 2021	51.26	51.28	50.35	50.72	4,885,186	-0.93(-1.81%)
Nov 18, 2021	52.31	51.80	51.63	51.65	4,481,804	-0.59(-1.13%)
Nov 17, 2021	53.18	53.25	52.22	52.24	4,742,596	-1.06(-1.98%)
Nov 16, 2021	53.36	53.70	52.73	53.30	4,193,857	+0.05(+0.10%)
Nov 15, 2021	53.51	53.56	53.15	53.25	3,622,371	-0.04(-0.07%)
Nov 12, 2021	53.47	53.55	52.81	53.28	4,185,475	-0.25(-0.46%)
Nov 11, 2021	53.27	53.81	53.21	53.53	3,285,744	+0.26(+0.48%)
Nov 10, 2021	53.08			53.27	4,063,852	+0.37(+0.70%)
Nov 09, 2021	52.94	53.23	52.48	52.90	4,590,635	-0.55(-1.02%)
Nov 08, 2021	53.65	53.83	53.07	53.45	4,046,705	+0.00(+0.00%)
Nov 05, 2021	53.65	53.92	53.22	53.45	4,436,888	+0.36(+0.68%)
Nov 04, 2021	54.14	54.19	52.63	53.09	4,836,961	-1.37(-2.51%)
Nov 03, 2021	53.35	54.83	53.28	54.45	4,754,829	+0.85(+1.59%)
Nov 02, 2021	53.57	53.82	53.10	53.60	4,074,511	+0.07(+0.13%)
Nov 01, 2021	53.66	53.34	53.11	53.53	3,175,665	+0.36(+0.68%)
Oct 29, 2021	53.75	53.90	53.01	53.17	4,551,703	-0.49(-0.92%)
Oct 28, 2021	53.36	53.69	53.05	53.66	4,518,207	+0.57(+1.08%)
Oct 27, 2021	54.68	54.73	52.99	53.09	8,238,071	-1.90(-3.46%)
Oct 26, 2021	55.12	55.24		54.99	4,346,084	-0.07(-0.13%)
Oct 25, 2021	55.35	55.49	54.93	55.06	3,456,017	-0.19(-0.35%)
Oct 22, 2021	54.84	55.32	54.51	55.25	5,962,703	+0.49(+0.90%)
Oct 21, 2021	55.10	55.30	54.41	54.76	5,335,689	-0.35(-0.64%)
Oct 20, 2021	53.87	55.12	53.53	55.11	5,457,783	+1.08(+2.00%)
Oct 19, 2021	53.61	54.05	53.41	54.03	3,979,155	+0.68(+1.27%)
Oct 18, 2021	52.69	53.67	52.69	53.35	5,918,411	+0.31(+0.58%)
Oct 15, 2021	53.05	53.42	51.98	53.04	10,399,117	+0.13(+0.25%)
Oct 14, 2021	52.84	53.13	51.61	52.91	9,641,432	-1.22(-2.25%)
Oct 13, 2021	54.14	54.28	53.01	54.13	5,678,892	-0.18(-0.32%)
Oct 12, 2021	54.33	54.72	53.88	54.30	4,664,607	-0.17(-0.31%)
Oct 11, 2021	55.29	55.48	54.45	54.47	4,216,621	-0.42(-0.77%)
Oct 08, 2021	54.54	55.14	54.29	54.89	5,171,815	+0.40(+0.73%)
Oct 07, 2021	54.61	55.07	54.25	54.50	5,796,557	+0.38(+0.70%)
Oct 06, 2021	53.67	54.16	53.00	54.12	5,719,800	+0.14(+0.26%)
Oct 05, 2021	53.66	54.32	53.28	53.98	6,092,270	+0.67(+1.26%)
Oct 04, 2021	53.33	54.26	53.17	53.31	6,024,176	-0.20(-0.38%)
Oct 01, 2021	52.62	53.83	52.49	53.51	7,192,245	+1.16(+2.22%)
Sep 30, 2021	53.39	53.39	52.29	52.35	6,417,689	-0.72(-1.36%)
Sep 29, 2021	52.84	53.42	52.51	53.07	5,603,264	+0.26(+0.50%)
Sep 28, 2021	53.58	53.88	52.71	52.81	8,263,815	-0.59(-1.11%)
Sep 27, 2021	52.86	53.60	52.82	53.40	6,165,304	+1.14(+2.19%)
Sep 24, 2021	51.91	52.72	51.80	52.25	5,458,719	+0.44(+0.84%)
Sep 23, 2021	51.21	52.11	51.12	51.82	9,401,724	+1.20(+2.37%)
Sep 22, 2021	50.59	51.49	50.45	50.62	9,972,516	+0.72(+1.44%)
Sep 21, 2021	49.05	50.21	48.84	49.90	11,821,200	+1.24(+2.55%)
Sep 20, 2021	48.45	48.75	47.71	48.66	10,235,072	-1.16(-2.33%)
Sep 17, 2021	49.70	50.25	49.69	49.83	11,458,430	-0.08(-0.16%)
Sep 16, 2021	50.69	50.99	49.66	49.90	6,929,460	-0.61(-1.21%)
Sep 15, 2021	49.14	50.66	49.06	50.52	8,231,774	+1.65(+3.38%)
Sep 14, 2021	49.60	49.78	48.47	48.86	6,215,533	-0.55(-1.11%)
Sep 13, 2021	48.89	49.43	48.79	49.41	6,234,066	+0.95(+1.97%)
Sep 10, 2021	49.11	49.26	48.50	48.46	4,422,560	-0.32(-0.66%)
Sep 09, 2021	48.34	49.34	48.23	48.79	5,503,886	+0.42(+0.87%)
Sep 08, 2021	48.62	48.84	48.16	48.37	4,006,692	-0.43(-0.88%)
Sep 07, 2021	49.19	49.77	48.71	48.79	5,582,663	-0.28(-0.57%)
Sep 03, 2021	49.37	49.42	48.78	49.07	4,487,390	-0.25(-0.51%)
Sep 02, 2021	49.16	49.61	48.96	49.33	6,281,818	+0.24(+0.48%)
Sep 01, 2021	50.35	50.35	49.03	49.09	7,475,592	-1.07(-2.13%)
Aug 31, 2021	50.01	50.54	49.73	50.16	7,859,525	+0.27(+0.54%)
Aug 30, 2021	50.88	50.88	49.78	49.89	5,547,771	-1.07(-2.09%)
Aug 27, 2021	50.19	51.01	50.04	50.95	5,071,609	+0.93(+1.85%)
Aug 26, 2021	50.58	50.66	49.94	50.03	3,822,167	-0.35(-0.69%)
Aug 25, 2021	49.89	50.83	49.71	50.38	4,557,929	+0.73(+1.46%)
Aug 24, 2021	49.22	49.74	49.06	49.65	3,673,336	+0.56(+1.14%)
Aug 23, 2021	48.91	49.36	48.88	49.09	4,204,838	+0.43(+0.88%)
Aug 20, 2021	48.24	48.75	48.07	48.66	4,177,400	+0.30(+0.61%)
Aug 19, 2021	48.51	48.89	47.91	48.37	6,371,831	-0.62(-1.27%)
Aug 18, 2021	49.31	49.85	48.94	48.99	5,328,273	-0.62(-1.25%)
Aug 17, 2021	49.90	50.27	49.05	49.61	3,975,571	-0.71(-1.41%)
Aug 16, 2021	50.51	50.64	49.78	50.31	3,684,042	-0.57(-1.12%)
Aug 13, 2021	51.58	51.71	50.76	50.88	4,154,080	-0.55(-1.07%)
Aug 12, 2021	51.33	51.56	50.92	51.43	4,300,122	+0.05(+0.10%)
Aug 11, 2021	50.60	51.41	50.21	51.38	6,249,864	+0.98(+1.94%)
Aug 10, 2021	49.72	50.59	49.68	50.40	4,301,718	+0.55(+1.10%)
Aug 09, 2021	49.73	50.29	49.30	49.85	4,201,904	+0.04(+0.07%)
Aug 06, 2021	49.43	50.25	49.27	49.82	5,442,018	+1.04(+2.13%)
Aug 05, 2021	48.54	48.91	48.38	48.78	4,318,794	+0.66(+1.36%)
Aug 04, 2021	48.37	48.72	47.96	48.12	4,692,938	-0.73(-1.49%)
Aug 03, 2021	48.53	48.96	47.50	48.85	5,838,483	+0.66(+1.38%)
Aug 02, 2021	48.83	49.66	48.16	48.18	5,424,887	-0.36(-0.74%)
Jul 30, 2021	49.02	49.43	48.18	48.54	7,412,575	-0.79(-1.59%)
Jul 29, 2021	49.43	49.63	48.79	49.33	8,657,031	+0.35(+0.71%)
Jul 28, 2021	49.38	49.48	48.48	48.98	4,649,976	-0.10(-0.20%)
Jul 27, 2021	48.51	49.26	48.16	49.07	4,957,163	-0.03(-0.05%)
Jul 26, 2021	48.67	49.30	48.67	49.10	4,257,872	+0.40(+0.83%)
Jul 23, 2021	49.20	49.56	48.55	48.70	4,085,813	-0.08(-0.16%)
Jul 22, 2021	49.98	50.03	48.63	48.78	4,625,922	-1.21(-2.43%)
Jul 21, 2021	49.44	50.26	49.37	49.99	6,343,876	+0.97(+1.98%)
Jul 20, 2021	47.72	49.63	47.47	49.02	7,175,447	+1.38(+2.90%)
Jul 19, 2021	48.78	49.23	47.37	47.64	9,795,273	-2.32(-4.65%)
Jul 16, 2021	51.52	51.58	49.86	49.96	6,612,953	-1.44(-2.81%)
Jul 15, 2021	49.49	52.20	49.27	51.41	11,801,549	+1.60(+3.21%)
Jul 14, 2021	49.82	50.19	49.14	49.81	7,320,040	+0.06(+0.12%)
Jul 13, 2021	50.17	50.33	49.41	49.75	5,020,186	-0.58(-1.15%)
Jul 12, 2021	49.34	50.47	48.94	50.32	6,182,194	+0.53(+1.07%)
Jul 09, 2021	49.01	49.85	48.81	49.79	5,077,192	+1.69(+3.51%)
Jul 08, 2021	48.21	48.63	47.78	48.10	6,839,666	-0.83(-1.70%)
Jul 07, 2021	48.65	49.36	48.47	48.93	5,865,097	-0.02(-0.04%)
Jul 06, 2021	49.90	50.10	48.61	48.95	5,731,016	-1.36(-2.71%)
Jul 02, 2021	50.35	50.46	49.97	50.31	4,028,577	-0.01(-0.02%)
Jul 01, 2021	50.12	50.34	49.81	50.32	4,188,477	+0.53(+1.07%)
Jun 30, 2021	49.49	50.00	49.36	49.79	5,338,080	+0.27(+0.55%)
Jun 29, 2021	49.97	50.51	49.34	49.52	7,979,722	-0.40(-0.81%)
Jun 28, 2021	50.03	50.12	49.42	49.92	5,928,270	-0.27(-0.54%)
Jun 25, 2021	49.74	50.29	49.29	50.19	5,683,641	+0.84(+1.71%)
Jun 24, 2021	48.84	49.57	48.59	49.35	6,641,463	+0.64(+1.32%)
Jun 23, 2021	48.60	49.04	48.39	48.71	6,519,328	+0.17(+0.36%)
Jun 22, 2021	48.79	48.80	48.02	48.53	4,821,796	-0.03(-0.07%)
Jun 21, 2021	47.77	48.69	47.77	48.57	6,547,729	+1.08(+2.27%)
Jun 18, 2021	47.52	47.92	46.90	47.49	21,919,758	-0.85(-1.76%)
Jun 17, 2021	51.09	51.15	48.17	48.34	9,719,524	-2.36(-4.65%)
Jun 16, 2021	50.40	51.11	49.75	50.70	9,953,203	-0.06(-0.12%)
Jun 15, 2021	50.43	51.01	50.26	50.76	6,694,333	+0.30(+0.60%)
Jun 14, 2021	51.15	51.29	50.12	50.46	5,803,867	-0.85(-1.66%)
Jun 11, 2021	51.00	51.38	50.82	51.31	6,523,045	+0.46(+0.90%)
Jun 10, 2021	52.16	52.26	50.84	50.85	5,617,750	-0.56(-1.08%)
Jun 09, 2021	51.87	51.93	51.36	51.40	7,549,377	-0.90(-1.73%)
Jun 08, 2021	52.24	52.56	51.61	52.31	6,474,675	-0.22(-0.41%)
Jun 07, 2021	52.86	52.88	52.43	52.52	5,210,765	-0.20(-0.38%)
Jun 04, 2021	52.65	52.73	52.16	52.72	5,280,826	+0.11(+0.21%)
Jun 03, 2021	52.48	53.16	52.32	52.61	5,338,304	-0.03(-0.05%)
Jun 02, 2021	52.91	53.19	52.45	52.64	6,424,055	-0.28(-0.52%)