Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.84	23.82	22.62	23.79	2,649,775	+0.99(+4.33%)
Nov 29, 2022	22.59	22.86	22.31	22.80	2,596,845	+0.26(+1.14%)
Nov 28, 2022	22.72	22.89	22.40	22.55	1,674,140	-0.41(-1.79%)
Nov 25, 2022	22.68	22.96	22.63	22.96	701,508	+0.27(+1.21%)
Nov 23, 2022	22.67	22.77	22.52	22.68	948,897	-0.02(-0.08%)
Nov 22, 2022	22.57	22.90	22.57	22.70	1,541,897	+0.10(+0.44%)
Nov 21, 2022	22.33	22.65	22.16	22.60	1,229,147	+0.29(+1.31%)
Nov 18, 2022	22.19	22.47	22.03	22.31	2,379,622	+0.44(+2.01%)
Nov 17, 2022	21.99	22.12	21.72	21.87	1,950,553	-0.43(-1.93%)
Nov 16, 2022	22.68	22.84	22.20	22.30	1,484,861	-0.45(-1.97%)
Nov 15, 2022	22.89	23.25	22.57	22.75	1,756,118	+0.09(+0.40%)
Nov 14, 2022	23.10	23.22	22.65	22.66	2,045,861	-0.48(-2.09%)
Nov 11, 2022	22.48	23.29	22.12	23.14	3,206,467	+0.80(+3.60%)
Nov 10, 2022	21.86	22.53	21.78	22.34	2,831,008	+1.03(+4.84%)
Nov 09, 2022	21.12	21.76	21.10	21.31	2,816,131	+0.26(+1.23%)
Nov 08, 2022	21.45	21.82	20.85	21.05	3,471,049	-0.39(-1.83%)
Nov 07, 2022	21.78	22.15	21.23	21.44	2,976,384	-0.31(-1.44%)
Nov 04, 2022	23.12	23.18	21.21	21.75	3,859,119	-1.37(-5.91%)
Nov 03, 2022	24.34	24.58	22.80	23.12	3,395,405	-0.04(-0.19%)
Nov 02, 2022	23.66		23.12	23.16	2,271,101	-0.41(-1.74%)
Nov 01, 2022	23.63	23.78	23.28	23.58	1,798,718	+0.19(+0.80%)
Oct 31, 2022	23.27	23.70	23.14	23.39	2,493,056	+0.00(+0.00%)
Oct 28, 2022	23.19	23.43	23.10	23.39	1,709,839	+0.21(+0.89%)
Oct 27, 2022	22.74	23.32	22.57	23.18	2,679,951	+0.59(+2.61%)
Oct 26, 2022	22.15	22.76	22.12	22.59	1,460,469	+0.50(+2.26%)
Oct 25, 2022	21.47	22.29	21.40	22.09	2,634,288	+0.62(+2.87%)
Oct 24, 2022	21.34	21.57	20.99	21.48	1,426,954	+0.32(+1.52%)
Oct 21, 2022	21.11	21.27	20.67	21.15	3,107,504	+0.11(+0.51%)
Oct 20, 2022	21.16	21.22	20.89	21.05	1,255,120	-0.21(-1.01%)
Oct 19, 2022	21.50	21.69	21.24	21.26	2,030,520	-0.33(-1.53%)
Oct 18, 2022	21.61	22.11	21.45	21.59	2,681,146	+0.32(+1.51%)
Oct 17, 2022	21.11	21.42	21.05	21.27	2,060,501	+0.45(+2.15%)
Oct 14, 2022	20.74	20.99	20.44	20.82	2,615,964	-0.64(-3.00%)
Oct 13, 2022	20.76	21.68	20.57	21.47	1,822,019	+0.34(+1.61%)
Oct 12, 2022	20.90	21.33	20.71	21.13	1,845,694	+0.13(+0.64%)
Oct 11, 2022	21.13	21.27	20.69	20.99	4,524,881	-0.15(-0.72%)
Oct 10, 2022	21.54	21.80	21.13	21.15	1,460,613	-0.30(-1.42%)
Oct 07, 2022	22.02	22.10	21.38	21.45	1,494,523	-0.67(-3.03%)
Oct 06, 2022	22.73	22.83	22.07	22.12	1,465,866	-0.78(-3.39%)
Oct 05, 2022	22.74	23.08	22.53	22.90	2,067,291	-0.07(-0.31%)
Oct 04, 2022	21.78	23.07	21.78	22.97	3,511,396	+1.47(+6.81%)
Oct 03, 2022	21.14	21.68	20.85	21.50	2,669,951	+0.60(+2.86%)
Sep 30, 2022	21.16	21.58	20.84	20.90	2,443,201	-0.13(-0.64%)
Sep 29, 2022	21.68	21.78	20.89	21.04	2,580,384	-0.86(-3.92%)
Sep 28, 2022	21.87	22.06	21.58	21.90	2,420,509	+0.22(+1.03%)
Sep 27, 2022	22.58	22.65	21.63	21.67	3,134,487	-0.80(-3.54%)
Sep 26, 2022	22.80	23.07	22.39	22.47	1,667,080	-0.54(-2.33%)
Sep 23, 2022	23.27	23.45	22.61	23.00	2,050,777	-0.48(-2.05%)
Sep 22, 2022	23.82	23.90	23.41	23.49	1,651,932	-0.46(-1.90%)
Sep 21, 2022	24.43	24.69	23.93	23.94	1,270,547	-0.45(-1.83%)
Sep 20, 2022	25.02	25.11	24.33	24.39	1,607,123	-0.89(-3.53%)
Sep 19, 2022	25.47	25.57	24.60	25.28	2,099,264	-0.28(-1.08%)
Sep 16, 2022	25.57	25.86	25.38	25.56	6,649,612	-0.13(-0.49%)
Sep 15, 2022	25.71	26.01	25.50	25.68	1,680,930	+0.12(+0.45%)
Sep 14, 2022	25.81	25.84	25.17	25.57	1,844,098	-0.10(-0.38%)
Sep 13, 2022	26.12	26.26	25.51	25.67	1,411,204	-0.88(-3.30%)
Sep 12, 2022	26.73	27.04	26.19	26.54	1,596,228	-0.11(-0.40%)
Sep 09, 2022	26.24	26.76	26.19	26.65	1,535,797	+0.42(+1.60%)
Sep 08, 2022	25.79	26.34	25.75	26.23	1,238,523	+0.36(+1.38%)
Sep 07, 2022	25.70	26.01	25.21	25.87	1,946,553	+0.22(+0.87%)
Sep 06, 2022	25.77	26.49	25.63	25.65	1,933,228	+0.19(+0.74%)
Sep 02, 2022	25.70	26.01	25.36	25.46	1,565,122	-0.28(-1.08%)
Sep 01, 2022	25.42	25.75	25.31	25.74	1,490,996	+0.25(+0.98%)
Aug 31, 2022	25.71	25.88	25.30	25.49	2,006,781	-0.12(-0.45%)
Aug 30, 2022	26.25	26.34	25.53	25.60	1,462,411	-0.62(-2.35%)
Aug 29, 2022	26.40	26.47	26.09	26.22	1,303,247	-0.30(-1.15%)
Aug 26, 2022	27.16	27.20	26.50	26.52	1,582,448	-0.58(-2.14%)
Aug 25, 2022	26.92	27.12	26.72	27.10	1,246,083	+0.25(+0.93%)
Aug 24, 2022	26.69	27.22	26.43	26.85	1,432,892	+0.12(+0.47%)
Aug 23, 2022	27.03	27.08	26.55	26.73	2,821,738	-0.40(-1.48%)
Aug 22, 2022	27.34	27.53	26.96	27.13	1,372,376	-0.26(-0.95%)
Aug 19, 2022	27.45	27.68	27.34	27.39	1,468,676	-0.06(-0.23%)
Aug 18, 2022	27.60	27.63	27.24	27.45	1,285,460	-0.12(-0.45%)
Aug 17, 2022	27.71	27.81	27.35	27.58	1,247,516	-0.28(-0.99%)
Aug 16, 2022	27.68	28.01	27.51	27.85	1,093,840	+0.15(+0.55%)
Aug 15, 2022	27.61	27.82	27.47	27.70	1,282,649	+0.02(+0.06%)
Aug 12, 2022	28.25	28.25	27.50	27.68	2,419,824	-0.38(-1.34%)
Aug 11, 2022	27.79	28.61	27.77	28.06	2,283,347	+0.15(+0.54%)
Aug 10, 2022	27.87	27.98	27.74	27.91	2,875,656	+0.12(+0.41%)
Aug 09, 2022	27.93	28.01	27.67	27.79	993,437	-0.13(-0.48%)
Aug 08, 2022	27.93	28.10	27.62	27.93	2,161,394	+0.04(+0.13%)
Aug 05, 2022	28.26	28.34	27.59	27.89	3,111,820	-0.81(-2.81%)
Aug 04, 2022	28.84	29.26	27.79	28.70	2,423,437	-0.14(-0.49%)
Aug 03, 2022	28.18	28.93	28.07	28.84	2,141,084	+0.71(+2.52%)
Aug 02, 2022	28.13	28.64	27.94	28.13	1,161,147	-0.05(-0.19%)
Aug 01, 2022	27.94	28.50	27.79	28.18	1,937,188	+0.10(+0.35%)
Jul 29, 2022	28.84	28.90	27.90	28.09	3,271,369	-0.65(-2.25%)
Jul 28, 2022	28.95	28.95	28.31	28.73	1,302,679	-0.17(-0.58%)
Jul 27, 2022	29.03	29.08	28.44	28.90	1,375,641	-0.23(-0.79%)
Jul 26, 2022	29.04	29.40	29.04	29.13	1,358,067	+0.09(+0.30%)
Jul 25, 2022	28.33	29.17	28.33	29.04	1,834,610	+0.74(+2.63%)
Jul 22, 2022	28.25	28.32	28.01	28.30	1,013,974	+0.18(+0.63%)
Jul 21, 2022	27.94	28.14	27.63	28.12	1,147,258	+0.09(+0.32%)
Jul 20, 2022	27.94	28.25	27.67	28.03	1,443,893	+0.08(+0.29%)
Jul 19, 2022	27.80	28.26	27.71	27.95	1,374,970	+0.33(+1.19%)
Jul 18, 2022	28.38	28.53	27.50	27.63	1,823,710	-0.68(-2.41%)
Jul 15, 2022	28.49	28.53	27.84	28.31	1,509,618	+0.11(+0.38%)
Jul 14, 2022	28.41	28.56	27.85	28.20	1,677,931	-0.38(-1.33%)
Jul 13, 2022	28.80	28.95	28.30	28.58	1,801,802	-0.51(-1.76%)
Jul 12, 2022	28.81	29.26	28.68	29.10	1,897,112	+0.14(+0.49%)
Jul 11, 2022	28.87	29.26	28.82	28.95	1,067,938	-0.04(-0.15%)
Jul 08, 2022	29.10	29.48	28.78	29.00	1,374,398	-0.27(-0.91%)
Jul 07, 2022	29.49	29.95	29.14	29.26	2,568,808	-0.21(-0.72%)
Jul 06, 2022	30.14	30.31	29.14	29.48	1,808,462	-0.81(-2.66%)
Jul 05, 2022	29.95	30.36	29.40	30.28	1,511,416	-0.04(-0.15%)
Jul 01, 2022	30.03	30.34	29.57	30.33	1,152,467	+0.44(+1.48%)
Jun 30, 2022	30.38	30.61	29.73	29.88	1,535,003	-0.73(-2.37%)
Jun 29, 2022	31.04	31.04	30.48	30.61	921,951	-0.19(-0.63%)
Jun 28, 2022	31.42	31.52	30.69	30.80	977,828	-0.57(-1.81%)
Jun 27, 2022	31.65	31.86	31.30	31.37	969,591	-0.38(-1.20%)
Jun 24, 2022	31.34	31.95	31.08	31.75	2,046,508	+0.83(+2.69%)
Jun 23, 2022	29.92	31.11	29.80	30.92	1,673,376	+1.18(+3.96%)
Jun 22, 2022	28.90	29.99	28.90	29.74	1,560,621	+0.63(+2.16%)
Jun 21, 2022	29.74	29.80	29.02	29.11	2,126,054	-0.26(-0.87%)
Jun 17, 2022	29.14	29.63	28.71	29.37	4,909,323	+0.32(+1.10%)
Jun 16, 2022	29.07	29.27	28.75	29.05	1,875,218	-0.69(-2.32%)
Jun 15, 2022	29.37	30.03	29.01	29.74	1,913,949	+0.41(+1.39%)
Jun 14, 2022	30.26	30.26	29.09	29.33	2,175,742	-0.95(-3.13%)
Jun 13, 2022	30.88	30.88	29.80	30.28	1,445,759	-1.12(-3.55%)
Jun 10, 2022	31.83	31.89	31.20	31.40	1,311,813	-0.82(-2.56%)
Jun 09, 2022	33.30	33.30	32.21	32.22	980,599	-1.08(-3.24%)
Jun 08, 2022	33.45	33.73	33.15	33.30	922,165	-0.18(-0.53%)
Jun 07, 2022	33.18	33.52	33.04	33.48	1,249,410	+0.30(+0.91%)
Jun 06, 2022	33.07	33.39	33.03	33.18	1,022,917	+0.26(+0.78%)
Jun 03, 2022	32.97	33.08	32.64	32.92	877,847	-0.13(-0.40%)
Jun 02, 2022	33.57	33.57	32.34	33.05	1,591,384	-0.37(-1.11%)
Jun 01, 2022	33.72	33.92	32.76	33.43	1,324,565	-0.19(-0.55%)
May 31, 2022	34.00	34.19	33.28	33.61	2,486,444	-0.83(-2.42%)
May 27, 2022	34.09	34.49	33.90	34.44	1,335,182	+0.30(+0.88%)
May 26, 2022	33.96	34.61	33.60	34.14	1,310,740	+0.41(+1.21%)
May 25, 2022	33.16	33.96	33.10	33.74	1,370,035	+0.51(+1.55%)
May 24, 2022	33.17	33.33	32.69	33.22	1,316,125	-0.01(-0.03%)
May 23, 2022	33.45	33.61	32.70	33.23	1,289,498	-0.10(-0.29%)
May 20, 2022	32.66	33.38	32.27	33.33	2,175,141	+0.95(+2.93%)
May 19, 2022	31.43	32.46	31.24	32.38	1,615,647	+0.54(+1.70%)
May 18, 2022	32.27	33.08	31.72	31.84	1,865,401	-0.68(-2.10%)
May 17, 2022	31.66	32.65	31.42	32.52	1,627,904	+1.15(+3.67%)
May 16, 2022	30.76	31.54	30.65	31.37	1,210,587	+0.43(+1.40%)
May 13, 2022	30.63	31.19	30.28	30.94	1,294,038	+0.52(+1.72%)
May 12, 2022	29.33	30.43	29.33	30.42	1,505,905	+1.12(+3.84%)
May 11, 2022	30.43	30.99	29.19	29.29	2,330,275	-1.24(-4.06%)
May 10, 2022	30.05	30.70	29.81	30.53	2,158,374	+0.04(+0.12%)
May 09, 2022	30.07	30.95	29.95	30.49	2,766,645	-0.04(-0.14%)
May 06, 2022	30.15	30.76	29.09	30.54	2,788,288	-0.09(-0.29%)
May 05, 2022	29.15	30.92	29.12	30.63	3,888,092	+1.48(+5.06%)
May 04, 2022	28.56	29.24	28.05	29.15	1,604,496	+0.66(+2.31%)
May 03, 2022	28.14	28.61	28.03	28.49	2,237,684	+0.32(+1.12%)
May 02, 2022	28.54	29.08	27.78	28.18	2,816,564	-0.22(-0.77%)
Apr 29, 2022	28.88	29.27	28.32	28.40	3,206,733	-0.59(-2.03%)
Apr 28, 2022	28.72	29.16	28.29	28.98	1,717,120	+0.51(+1.79%)
Apr 27, 2022	28.10	28.70	27.86	28.47	1,371,351	+0.67(+2.40%)
Apr 26, 2022	28.32	28.61	27.77	27.81	1,148,757	-0.75(-2.61%)
Apr 25, 2022	28.11	28.71	27.65	28.55	1,354,281	+0.22(+0.78%)
Apr 22, 2022	28.68	28.68	28.16	28.33	1,415,115	-0.45(-1.56%)
Apr 21, 2022	29.39	29.54	28.70	28.78	1,492,227	-0.51(-1.74%)
Apr 20, 2022	29.64	29.67	29.25	29.29	970,355	-0.53(-1.77%)
Apr 19, 2022	29.43	29.94	29.33	29.82	1,221,723	+0.50(+1.71%)
Apr 18, 2022	30.54	30.59	29.18	29.32	1,332,411	-1.34(-4.36%)
Apr 14, 2022	30.75	31.02	30.27	30.65	1,726,196	-0.07(-0.23%)
Apr 13, 2022	30.85	31.00	30.42	30.72	1,064,987	-0.01(-0.03%)
Apr 12, 2022	30.90	31.34	30.66	30.73	1,348,539	-0.17(-0.54%)
Apr 11, 2022	31.61	31.78	30.80	30.90	1,685,257	-0.61(-1.92%)
Apr 08, 2022	31.77	31.93	31.43	31.50	3,553,140	-0.29(-0.91%)
Apr 07, 2022	31.71	32.16	31.61	31.79	2,760,706	+0.00(+0.00%)
Apr 06, 2022	31.23	32.01	30.84	31.79	2,156,377	+0.70(+2.26%)
Apr 05, 2022	30.54	31.49	30.54	31.09	2,345,838	+0.60(+1.96%)
Apr 04, 2022	30.61	30.81	30.27	30.49	1,675,583	-0.38(-1.22%)
Apr 01, 2022	30.93	31.28	30.63	30.87	1,833,968	+0.19(+0.63%)
Mar 31, 2022	31.21	31.71	30.67	30.68	1,864,757	-0.77(-2.46%)
Mar 30, 2022	31.07	31.96	30.98	31.45	1,873,318	+0.43(+1.39%)
Mar 29, 2022	31.06	31.40	30.80	31.02	1,181,950	+0.13(+0.43%)
Mar 28, 2022	30.67	30.92	30.46	30.89	1,645,463	+0.16(+0.51%)
Mar 25, 2022	31.14	31.38	30.56	30.73	1,207,212	-0.27(-0.88%)
Mar 24, 2022	30.99	31.14	30.53	31.00	1,487,880	-0.04(-0.11%)
Mar 23, 2022	31.12	31.34	30.74	31.04	1,803,093	-0.01(-0.03%)
Mar 22, 2022	30.74	31.31	30.35	31.05	1,493,788	+0.51(+1.67%)
Mar 21, 2022	31.19	31.61	30.43	30.54	1,901,569	-0.27(-0.88%)
Mar 18, 2022	30.05	30.91	29.98	30.81	10,290,951	+0.65(+2.16%)
Mar 17, 2022	29.03	30.20	28.57	30.16	3,054,333	+1.26(+4.38%)
Mar 16, 2022	28.77	28.94	27.97	28.90	3,372,824	+0.54(+1.89%)
Mar 15, 2022	28.36	28.68	27.83	28.36	4,161,457	-0.06(-0.22%)
Mar 14, 2022	31.04	31.28	27.73	28.42	8,943,537	-3.05(-9.68%)
Mar 11, 2022	31.80	32.16	31.43	31.47	1,694,843	-0.13(-0.42%)
Mar 10, 2022	31.86		31.33	31.60	2,224,787	-0.42(-1.32%)
Mar 09, 2022	32.38	32.88	31.97	32.02	2,037,955	-0.17(-0.52%)
Mar 08, 2022	33.66	33.90	32.17	32.19	2,880,147	-1.55(-4.61%)
Mar 07, 2022	33.88	34.43	33.21	33.74	3,061,414	-0.35(-1.03%)
Mar 04, 2022	33.72	34.14	33.02	34.10	3,290,452	-0.18(-0.51%)
Mar 03, 2022	34.37	34.44	33.66	34.27	1,540,871	-0.30(-0.86%)
Mar 02, 2022	32.95	34.67	32.89	34.57	3,910,287	+1.67(+5.07%)
Mar 01, 2022	32.73	33.25	32.50	32.90	4,184,311	+0.11(+0.35%)
Feb 28, 2022	32.09	33.19	31.97	32.79	3,241,186	-0.21(-0.64%)
Feb 25, 2022	31.35	33.16	31.19	33.00	3,979,320	+1.60(+5.09%)
Feb 24, 2022	30.28	31.49	30.03	31.40	2,799,839	+0.46(+1.49%)
Feb 23, 2022	31.29	31.62	30.89	30.94	2,575,478	-0.42(-1.33%)
Feb 22, 2022	31.46	31.90	31.23	31.36	2,547,294	-0.10(-0.30%)
Feb 18, 2022				31.45	0	-0.24(-0.77%)
Feb 17, 2022	30.84	32.19	30.41	31.70	5,264,068	+0.03(+0.08%)
Feb 16, 2022	30.76	31.80	30.69	31.67	3,568,602	+0.98(+3.18%)
Feb 15, 2022	30.33	30.77	30.33	30.69	2,216,697	+0.73(+2.44%)
Feb 14, 2022	30.24	30.35	29.82	29.96	2,045,169	-0.30(-0.98%)
Feb 11, 2022	29.98	30.80	29.98	30.26	1,691,954	+0.24(+0.78%)
Feb 10, 2022	29.87	30.57	29.87	30.02	1,525,486	-0.12(-0.40%)
Feb 09, 2022	29.56	30.21	29.46	30.14	1,787,416	+0.73(+2.49%)
Feb 08, 2022	29.12	29.59	28.81	29.41	1,876,784	+0.20(+0.69%)
Feb 07, 2022	29.02	29.41	28.78	29.21	1,251,132	+0.35(+1.21%)
Feb 04, 2022	28.49	29.17	28.49	28.86	1,867,496	+0.17(+0.61%)
Feb 03, 2022	28.69	29.25	28.47	28.69	1,909,088	-0.36(-1.23%)
Feb 02, 2022	28.83	29.18	28.46	29.05	1,943,608	+0.30(+1.03%)
Feb 01, 2022	28.04	28.78	27.90	28.75	2,118,951	+0.94(+3.38%)
Jan 31, 2022	27.19	27.97		27.81	5,064,686	+0.40(+1.46%)
Jan 28, 2022	26.54	27.43	26.50	27.41	1,928,807	+0.65(+2.44%)
Jan 27, 2022	27.10	27.57	26.56	26.75	2,225,168	-0.03(-0.10%)
Jan 26, 2022	26.88	27.44	26.43	26.78	1,577,725	+0.02(+0.07%)
Jan 25, 2022	26.08	27.01	25.82	26.76	2,243,606	+0.23(+0.85%)
Jan 24, 2022	26.42	26.69	25.22	26.54	3,000,286	-0.45(-1.68%)
Jan 21, 2022	27.67	27.69	26.71	26.99	2,181,119	-0.74(-2.67%)
Jan 20, 2022	28.07	28.51	27.70	27.73	1,996,888	-0.37(-1.30%)
Jan 19, 2022	27.91	28.52	27.89	28.10	2,286,357	+0.15(+0.53%)
Jan 18, 2022	28.47	28.82	27.36	27.95	2,180,739	-0.69(-2.40%)
Jan 14, 2022				28.64	0	-0.03(-0.12%)
Jan 13, 2022	28.23	28.92	28.15	28.67	1,811,480	+0.25(+0.89%)
Jan 12, 2022	28.64	28.67	28.11	28.42	1,801,285	-0.12(-0.43%)
Jan 11, 2022	28.15	28.58	27.90	28.54	2,398,354	+0.47(+1.68%)
Jan 10, 2022	27.88	28.36	27.62	28.07	3,237,973	-0.17(-0.62%)
Jan 07, 2022	27.47	28.30	27.47	28.24	1,550,164	+0.78(+2.86%)
Jan 06, 2022	27.06	27.79	26.50	27.46	2,308,713	+0.36(+1.32%)
Jan 05, 2022	27.56	27.89	27.06	27.10	2,270,654	-0.37(-1.33%)
Jan 04, 2022	27.20	27.57	26.79	27.47	1,883,861	+0.31(+1.16%)
Jan 03, 2022	26.64	27.17	26.39	27.15	1,528,359	+0.62(+2.33%)
Dec 31, 2021	26.65	26.81	26.49	26.54	1,169,130	-0.24(-0.91%)
Dec 30, 2021	26.09	26.84	26.09	26.78	1,589,447	+0.79(+3.05%)
Dec 29, 2021	26.04	26.13	25.82	25.99	1,501,877	-0.06(-0.23%)
Dec 28, 2021	26.08	26.34	26.01	26.05	1,442,015	-0.17(-0.66%)
Dec 27, 2021	26.29	26.39	25.99	26.22	1,434,461	-0.11(-0.43%)
Dec 23, 2021	26.14	26.48	26.06	26.34	1,098,960	+0.18(+0.70%)
Dec 22, 2021	26.07	26.20	25.73	26.15	1,331,103	+0.19(+0.74%)
Dec 21, 2021	25.53	26.20	25.49	25.96	1,784,650	+0.37(+1.46%)
Dec 20, 2021	26.14	26.30	25.27	25.59	2,129,168	-0.72(-2.75%)
Dec 17, 2021	26.45	26.57	25.81	26.31	5,450,289	-0.12(-0.46%)
Dec 16, 2021	25.89	26.99	25.69	26.43	2,900,642	+0.87(+3.41%)
Dec 15, 2021	25.19	25.66	25.07	25.56	2,424,610	+0.42(+1.66%)
Dec 14, 2021	25.21	25.70	24.93	25.14	4,218,603	-0.02(-0.07%)
Dec 13, 2021	25.17	25.60	24.97	25.16	3,090,484	+0.11(+0.45%)
Dec 10, 2021	25.06	25.44	24.88	25.05	2,585,134	+0.06(+0.24%)
Dec 09, 2021	25.65	25.74	24.92	24.98	2,347,030	-0.58(-2.25%)
Dec 08, 2021	25.60	25.69	25.05	25.56	2,472,407	+0.02(+0.07%)
Dec 07, 2021	25.72	25.87	25.34	25.54	2,695,320	+0.00(+0.00%)
Dec 06, 2021	25.36	25.86	25.10	25.54	2,449,718	+0.42(+1.66%)
Dec 03, 2021	25.86	25.96	24.84	25.12	2,772,454	-0.73(-2.83%)
Dec 02, 2021	25.18	26.12	25.01	25.86	3,099,321	+0.82(+3.27%)

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.

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader