Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.13	24.83	23.91	23.95	4,319,444	-0.05(-0.20%)
Sep 29, 2022	24.18	24.37	23.90	24.00	3,705,710	-0.52(-2.14%)
Sep 28, 2022	23.97	24.78	23.85	24.52	4,462,557	+0.72(+3.03%)
Sep 27, 2022	23.97	24.14	23.52	23.80	3,205,568	+0.11(+0.47%)
Sep 26, 2022	24.03	24.19	23.57	23.69	3,630,023	-0.46(-1.90%)
Sep 23, 2022	24.29	24.38	23.75	24.15	2,631,792	-0.42(-1.71%)
Sep 22, 2022	24.98	25.07	24.56	24.57	2,940,474	-0.29(-1.17%)
Sep 21, 2022	25.35	25.61	24.86	24.86	2,567,504	-0.29(-1.15%)
Sep 20, 2022	25.63	25.73	24.90	25.15	3,089,783	-0.76(-2.93%)
Sep 19, 2022	25.30	25.98	25.30	25.91	3,119,099	+0.36(+1.43%)
Sep 16, 2022	25.67	25.71	25.22	25.54	7,502,797	-0.49(-1.87%)
Sep 15, 2022	25.82	26.35	25.78	26.03	2,794,390	+0.22(+0.83%)
Sep 14, 2022	26.10	26.11	25.50	25.81	3,084,031	-0.20(-0.76%)
Sep 13, 2022	26.65	26.98	25.92	26.01	3,188,030	-1.29(-4.73%)
Sep 12, 2022	27.03	27.40	26.85	27.30	3,232,016	+0.59(+2.21%)
Sep 09, 2022	26.21	26.75	26.21	26.71	2,069,725	+0.79(+3.03%)
Sep 08, 2022	25.66	26.04	25.41	25.93	2,615,801	-0.05(-0.18%)
Sep 07, 2022	25.32	25.98	25.22	25.97	2,676,249	+0.71(+2.81%)
Sep 06, 2022	25.70	25.73	25.13	25.26	2,861,092	-0.22(-0.84%)
Sep 02, 2022	26.07	26.23	25.37	25.48	2,181,580	-0.22(-0.87%)
Sep 01, 2022	25.62	25.76	25.32	25.70	2,641,745	-0.16(-0.61%)
Aug 31, 2022	26.38	26.52	25.83	25.86	4,061,797	-0.32(-1.22%)
Aug 30, 2022	26.41	26.46	26.02	26.18	2,087,917	-0.06(-0.21%)
Aug 29, 2022	26.20	26.47	26.10	26.23	2,546,867	-0.19(-0.74%)
Aug 26, 2022	27.20	27.33	26.41	26.43	2,328,380	-0.72(-2.66%)
Aug 25, 2022	26.78	27.16	26.69	27.15	2,009,133	+0.49(+1.84%)
Aug 24, 2022	26.63	26.77	26.31	26.66	2,364,459	-0.01(-0.03%)
Aug 23, 2022	26.63	26.93	26.59	26.67	1,863,201	+0.06(+0.24%)
Aug 22, 2022	27.43	27.44	26.55	26.60	3,100,372	-1.33(-4.77%)
Aug 19, 2022	27.84	27.99	27.65	27.94	2,582,805	+0.12(+0.43%)
Aug 18, 2022	27.75	27.95	27.59	27.82	2,135,539	+0.09(+0.33%)
Aug 17, 2022	28.16	28.32	27.71	27.73	3,881,066	-0.70(-2.48%)
Aug 16, 2022	28.19	28.60	28.19	28.43	3,858,889	+0.15(+0.52%)
Aug 15, 2022	27.85	28.38	27.75	28.28	2,138,846	+0.19(+0.66%)
Aug 12, 2022	28.26	28.30	27.88	28.10	2,114,262	-0.03(-0.10%)
Aug 11, 2022	27.85	28.25	27.75	28.12	2,931,578	+0.56(+2.02%)
Aug 10, 2022	27.39	27.77	27.05	27.57	2,688,471	+0.67(+2.48%)
Aug 09, 2022	27.14	27.27	26.79	26.90	3,174,294	-0.25(-0.92%)
Aug 08, 2022	27.12	27.61	27.04	27.15	2,648,374	+0.28(+1.03%)
Aug 05, 2022	27.02	27.21	26.74	26.87	4,132,269	-0.51(-1.86%)
Aug 04, 2022	27.75	27.91	27.30	27.38	2,944,943	-0.42(-1.50%)
Aug 03, 2022	27.44	27.89	27.33	27.80	2,999,347	+0.58(+2.14%)
Aug 02, 2022	27.48	27.58	27.22	27.22	2,023,857	-0.46(-1.67%)
Aug 01, 2022	27.52	27.73	27.27	27.68	2,417,195	+0.02(+0.07%)
Jul 29, 2022	27.56	27.77	27.28	27.66	3,896,906	+0.03(+0.10%)
Jul 28, 2022	27.18	27.67	26.94	27.63	2,731,423	+0.30(+1.08%)
Jul 27, 2022	26.84	27.42	26.70	27.34	2,491,410	+0.75(+2.82%)
Jul 26, 2022	26.99	27.16	26.41	26.59	3,070,779	-0.66(-2.41%)
Jul 25, 2022	27.35	27.58	26.94	27.24	4,249,222	-0.06(-0.24%)
Jul 22, 2022	27.36	27.57	26.89	27.31	3,961,652	+0.31(+1.17%)
Jul 21, 2022	27.32	27.87	26.78	26.99	4,266,685	-0.72(-2.61%)
Jul 20, 2022	28.20	28.21	27.26	27.72	5,955,353	+0.26(+0.94%)
Jul 19, 2022	26.82	27.52	26.77	27.46	3,160,675	+1.06(+4.00%)
Jul 18, 2022	26.20	26.61	26.13	26.40	3,354,943	+0.45(+1.75%)
Jul 15, 2022	25.84	26.02	25.52	25.95	3,006,340	+0.48(+1.89%)
Jul 14, 2022	25.32	25.60	25.02	25.47	2,956,479	-0.37(-1.43%)
Jul 13, 2022	25.47	25.94	25.20	25.84	2,346,338	-0.05(-0.18%)
Jul 12, 2022	25.77	26.12	25.66	25.88	4,564,860	-0.05(-0.18%)
Jul 11, 2022	25.82	26.16	25.63	25.93	3,617,081	-0.17(-0.64%)
Jul 08, 2022	26.13	26.44	25.85	26.10	3,763,471	+0.27(+1.04%)
Jul 07, 2022	25.52	26.00	25.37	25.83	3,315,846	+0.52(+2.05%)
Jul 06, 2022	25.35	25.57	24.78	25.31	3,390,608	-0.02(-0.07%)
Jul 05, 2022	24.82	25.35	24.41	25.33	4,125,832	-0.43(-1.65%)
Jul 01, 2022	25.42	25.83	25.20	25.75	3,199,856	+0.26(+1.02%)
Jun 30, 2022	25.28	25.92	25.04	25.49	4,659,361	+0.08(+0.33%)
Jun 29, 2022	25.34	25.43	24.82	25.41	6,776,469	-0.04(-0.15%)
Jun 28, 2022	26.25	26.34	25.42	25.45	2,933,491	-0.48(-1.86%)
Jun 27, 2022	26.08	26.11	25.65	25.93	3,648,815	+0.02(+0.07%)
Jun 24, 2022	25.23	26.12	25.14	25.91	5,819,367	+0.96(+3.86%)
Jun 23, 2022	24.94	25.20	24.62	24.95	4,946,396	-0.27(-1.07%)
Jun 22, 2022	24.93	25.37	24.81	25.22	4,730,397	+0.02(+0.07%)
Jun 21, 2022	25.52	25.74	25.16	25.20	3,209,561	+0.15(+0.59%)
Jun 17, 2022	24.82	25.26	24.75	25.05	6,417,629	+0.43(+1.73%)
Jun 16, 2022	25.38	25.53	24.47	24.62	6,076,976	-1.35(-5.21%)
Jun 15, 2022	26.04	26.34	25.59	25.97	3,879,399	+0.25(+0.97%)
Jun 14, 2022	25.97	26.13	25.50	25.72	3,118,789	-0.21(-0.82%)
Jun 13, 2022	26.10	26.50	25.65	25.94	4,612,934	-0.87(-3.25%)
Jun 10, 2022	27.22	27.39	26.49	26.81	4,931,869	-1.20(-4.30%)
Jun 09, 2022	28.33	28.57	28.00	28.01	2,535,263	-0.46(-1.63%)
Jun 08, 2022	29.10	29.10	28.40	28.48	2,283,355	-0.80(-2.72%)
Jun 07, 2022	28.65	29.29	28.45	29.27	2,680,948	+0.27(+0.93%)
Jun 06, 2022	28.99	29.24	28.85	29.00	2,711,454	+0.22(+0.77%)
Jun 03, 2022	29.22	29.31	28.65	28.78	2,627,823	-0.50(-1.71%)
Jun 02, 2022	29.04	29.32	28.89	29.28	2,345,613	+0.21(+0.73%)
Jun 01, 2022	29.82	29.98	28.74	29.07	2,859,782	-0.50(-1.71%)
May 31, 2022	29.51	29.75	28.97	29.57	7,031,125	-0.05(-0.15%)
May 27, 2022	29.19	29.62	29.12	29.62	3,972,975	+0.61(+2.09%)
May 26, 2022	28.64	29.18	28.50	29.01	3,549,428	+0.72(+2.53%)
May 25, 2022	27.19	28.39	27.03	28.30	3,993,909	+1.07(+3.94%)
May 24, 2022	27.20	27.51	25.39	27.23	8,913,415	-1.41(-4.93%)
May 23, 2022	28.54	28.79	28.04	28.64	3,546,509	+0.50(+1.76%)
May 20, 2022	28.54	28.86	27.63	28.14	3,438,507	-0.04(-0.13%)
May 19, 2022	28.35	28.75	27.74	28.18	4,802,246	-0.56(-1.95%)
May 18, 2022	29.68	29.80	28.59	28.74	3,442,461	-1.37(-4.54%)
May 17, 2022	29.84	30.16	29.74	30.11	2,682,766	+0.84(+2.88%)
May 16, 2022	29.54	29.59	29.01	29.26	2,197,876	-0.21(-0.72%)
May 13, 2022	29.01	29.71	28.91	29.47	3,072,968	+0.76(+2.65%)
May 12, 2022	28.41	28.80	28.00	28.71	4,197,617	+0.30(+1.07%)
May 11, 2022	29.23	29.57	28.31	28.41	3,227,320	-0.86(-2.95%)
May 10, 2022	30.10	30.39	28.75	29.27	3,466,610	-0.52(-1.76%)
May 09, 2022	29.47	30.08	29.40	29.79	3,579,137	-0.28(-0.95%)
May 06, 2022	30.15	30.55	29.55	30.08	2,897,324	-0.34(-1.12%)
May 05, 2022	31.23	31.43	30.03	30.42	2,875,786	-1.16(-3.66%)
May 04, 2022	30.61	31.61	30.39	31.57	3,045,731	+1.09(+3.58%)
May 03, 2022	30.27	30.68	29.95	30.48	3,436,844	+0.43(+1.44%)
May 02, 2022	30.11	30.22	29.48	30.05	3,052,933	+0.12(+0.40%)
Apr 29, 2022	31.17	31.19	29.82	29.93	3,932,765	-1.36(-4.34%)
Apr 28, 2022	31.89	32.12	30.77	31.29	3,622,212	+0.08(+0.26%)
Apr 27, 2022	31.29	31.83	30.87	31.21	4,139,480	-0.06(-0.21%)
Apr 26, 2022	32.17	32.18	31.26	31.27	3,764,975	-0.92(-2.85%)
Apr 25, 2022	32.12	32.24	31.52	32.19	3,377,910	+0.03(+0.09%)
Apr 22, 2022	32.85	32.85	32.09	32.16	2,610,240	-0.79(-2.39%)
Apr 21, 2022	34.09	34.22	32.85	32.95	3,269,853	-0.97(-2.87%)
Apr 20, 2022	32.91	34.20	32.83	33.92	5,836,104	+1.30(+3.99%)
Apr 19, 2022	31.83	32.80	31.63	32.62	3,922,923	+0.97(+3.07%)
Apr 18, 2022	31.60	31.98	31.46	31.65	3,639,449	+0.00(+0.00%)
Apr 14, 2022	31.58	31.94	31.58	31.65	2,614,018	+0.16(+0.50%)
Apr 13, 2022	31.05	31.55	31.05	31.49	2,838,060	+0.41(+1.33%)
Apr 12, 2022	31.50	31.77	31.02	31.08	2,572,878	-0.24(-0.76%)
Apr 11, 2022	31.19	31.69	30.92	31.32	3,727,801	-0.01(-0.03%)
Apr 08, 2022	31.26	31.97	31.03	31.33	5,093,855	+0.05(+0.15%)
Apr 07, 2022	31.46	31.55	30.66	31.28	5,002,670	-0.34(-1.07%)
Apr 06, 2022	31.86	32.31	31.51	31.62	4,868,674	-0.28(-0.89%)
Apr 05, 2022	32.10	32.43	31.85	31.91	2,390,050	-0.32(-1.00%)
Apr 04, 2022	32.30	32.44	31.73	32.23	2,480,900	-0.31(-0.96%)
Apr 01, 2022	32.89	32.95	32.20	32.54	3,447,920	+0.01(+0.03%)
Mar 31, 2022	33.36	33.46	32.52	32.53	4,224,610	-0.96(-2.88%)
Mar 30, 2022	33.95	34.15	33.46	33.49	2,723,783	-0.63(-1.86%)
Mar 29, 2022	33.33	34.29	33.33	34.13	5,227,735	+1.08(+3.28%)
Mar 28, 2022	33.35	33.35	32.65	33.04	2,713,313	-0.40(-1.21%)
Mar 25, 2022	33.13	33.54	32.99	33.45	3,306,621	+0.44(+1.33%)
Mar 24, 2022	32.51	33.38	32.39	33.01	3,982,146	+0.77(+2.39%)
Mar 23, 2022	33.13	33.38	32.18	32.24	4,511,483	-1.17(-3.49%)
Mar 22, 2022	33.24	33.75	32.94	33.40	3,327,815	+0.49(+1.48%)
Mar 21, 2022	33.42	33.88	32.57	32.91	4,561,693	-0.16(-0.47%)
Mar 18, 2022	33.25	33.33	32.52	33.07	15,253,893	-0.36(-1.07%)
Mar 17, 2022	32.83	33.60	32.83	33.43	4,099,355	+0.17(+0.50%)
Mar 16, 2022	32.35	33.43	32.34	33.26	5,444,151	+1.29(+4.05%)
Mar 15, 2022	31.46	32.12	31.46	31.97	4,578,818	+0.61(+1.96%)
Mar 14, 2022	30.59	31.70	30.56	31.35	8,257,389	+1.08(+3.58%)
Mar 11, 2022	31.19	31.23	30.27	30.27	3,359,099	-0.43(-1.40%)
Mar 10, 2022	30.57		30.33	30.70	3,335,467	-0.29(-0.95%)
Mar 09, 2022	30.90	31.27	30.60	31.00	3,006,152	+1.14(+3.81%)
Mar 08, 2022	29.85	30.79	29.21	29.86	5,550,564	+0.31(+1.06%)
Mar 07, 2022	31.25	31.37	29.52	29.55	5,453,834	-1.84(-5.85%)
Mar 04, 2022	32.40	32.51	31.18	31.38	4,481,897	-1.51(-4.60%)
Mar 03, 2022	33.39	33.61	32.41	32.90	3,166,439	-0.51(-1.54%)
Mar 02, 2022	32.93	33.52	32.75	33.41	4,071,699	+0.86(+2.65%)
Mar 01, 2022	33.49	33.77	32.27	32.55	4,963,707	-1.22(-3.61%)
Feb 28, 2022	33.39	34.10	33.24	33.77	5,159,114	-0.36(-1.05%)
Feb 25, 2022	32.91	34.24	33.51	34.13	5,354,400	+1.18(+3.59%)
Feb 24, 2022	31.74	33.06	31.49	32.94	4,718,310	+0.36(+1.09%)
Feb 23, 2022	33.37	33.37	32.50	32.59	4,141,013	-0.55(-1.65%)
Feb 22, 2022	32.91	33.52	32.70	33.13	4,413,282	+0.25(+0.78%)
Feb 18, 2022				32.88	0	-0.01(-0.03%)
Feb 17, 2022	32.87	33.42	32.67	32.89	3,171,069	-0.44(-1.31%)
Feb 16, 2022	32.70	33.55	32.68	33.32	4,158,236	+0.25(+0.77%)
Feb 15, 2022	32.50	33.12	32.50	33.07	4,291,160	+1.13(+3.54%)
Feb 14, 2022	31.79	32.30	31.51	31.94	5,420,961	+0.13(+0.40%)
Feb 11, 2022	32.66	33.04	31.55	31.81	6,299,786	-0.95(-2.89%)
Feb 10, 2022	30.10	34.59	30.10	32.76	11,192,353	-3.15(-8.77%)
Feb 09, 2022	35.08	36.40	34.82	35.91	8,445,958	+2.02(+5.96%)
Feb 08, 2022	33.41	34.02	33.28	33.89	3,638,829	+0.61(+1.83%)
Feb 07, 2022	33.32	33.54	33.13	33.28	3,257,833	+0.21(+0.63%)
Feb 04, 2022	33.22	33.61	32.94	33.07	3,484,159	-0.21(-0.63%)
Feb 03, 2022	32.67	33.40		33.28	3,634,639	+0.42(+1.27%)
Feb 02, 2022	32.96	33.13	32.45	32.86	3,496,728	-0.10(-0.30%)
Feb 01, 2022	32.51	33.07	32.40	32.96	3,771,100	+0.60(+1.86%)
Jan 31, 2022	31.79	32.69		32.36	8,696,146	+0.32(+0.99%)
Jan 28, 2022	30.78	32.06	30.37	32.04	4,715,212	+1.38(+4.51%)
Jan 27, 2022	31.42	31.87	30.48	30.66	7,795,309	-1.62(-5.02%)
Jan 26, 2022	32.54	33.01	31.88	32.28	4,461,971	+0.21(+0.65%)
Jan 25, 2022	31.78	32.39	31.17	32.07	4,020,563	-0.36(-1.10%)
Jan 24, 2022	31.53	32.49	31.05	32.42	5,020,258	+0.24(+0.74%)
Jan 21, 2022	32.55	33.07	32.03	32.19	4,014,000	-0.61(-1.86%)
Jan 20, 2022	33.28	33.73	32.72	32.80	3,844,670	-0.42(-1.26%)
Jan 19, 2022	33.72	33.74	33.19	33.22	2,814,493	-0.31(-0.92%)
Jan 18, 2022	34.34	34.45	33.30	33.52	3,200,165	-1.13(-3.26%)
Jan 14, 2022				34.65	0	+0.01(+0.03%)
Jan 13, 2022	34.47	35.15	34.40	34.64	3,235,137	+0.27(+0.79%)
Jan 12, 2022	34.14	34.68	33.96	34.37	2,856,441	+0.36(+1.07%)
Jan 11, 2022	34.15	34.39	33.50	34.01	2,916,561	+0.02(+0.05%)
Jan 10, 2022	34.08	34.30	33.64	33.99	3,214,987	-0.19(-0.56%)
Jan 07, 2022	34.44	34.93	34.10	34.18	3,832,653	-0.24(-0.69%)
Jan 06, 2022	34.23	34.59	34.00	34.42	3,556,438	+0.51(+1.50%)
Jan 05, 2022	35.05	35.30	33.87	33.91	4,589,328	-1.06(-3.02%)
Jan 04, 2022	34.51	35.26	34.50	34.96	3,597,045	+0.68(+1.99%)
Jan 03, 2022	34.31	34.56	34.06	34.28	3,113,907	+0.18(+0.53%)
Dec 31, 2021	34.31	34.43	34.03	34.10	2,085,586	-0.29(-0.85%)
Dec 30, 2021	34.68	34.78	34.33	34.39	1,634,174	-0.01(-0.03%)
Dec 29, 2021	34.46	34.58	34.32	34.40	1,719,709	-0.05(-0.16%)
Dec 28, 2021	34.36	34.74	34.34	34.45	1,522,830	-0.05(-0.13%)
Dec 27, 2021	33.70	34.51	33.36	34.50	2,466,847	+0.95(+2.82%)
Dec 23, 2021	33.49	33.81	33.34	33.55	2,080,133	+0.15(+0.44%)
Dec 22, 2021	33.59	33.67	33.30	33.41	2,418,264	-0.24(-0.70%)
Dec 21, 2021	32.77	33.65	32.49	33.64	2,484,385	+1.30(+4.03%)
Dec 20, 2021	33.04	33.07	32.17	32.34	4,474,159	-1.08(-3.24%)
Dec 17, 2021	33.40	33.62	32.74	33.42	6,044,621	+0.08(+0.25%)
Dec 16, 2021	33.41	33.87	33.08	33.34	4,602,691	+0.22(+0.66%)
Dec 15, 2021	33.48	33.60	32.50	33.12	4,342,770	-0.25(-0.74%)
Dec 14, 2021	33.70	33.70	33.05	33.37	6,127,932	-0.18(-0.54%)
Dec 13, 2021	33.73	33.75	33.13	33.55	4,363,011	-0.17(-0.51%)
Dec 10, 2021	33.47	33.78	33.29	33.73	4,919,541	+0.51(+1.54%)
Dec 09, 2021	32.77	33.65	32.71	33.22	4,287,511	+0.22(+0.66%)
Dec 08, 2021	32.29	33.16	32.29	33.00	5,471,565	+0.74(+2.29%)
Dec 07, 2021	31.87	32.41	31.77	32.26	3,234,710	+0.64(+2.02%)
Dec 06, 2021	31.69	32.12	31.55	31.62	3,144,706	+0.28(+0.90%)
Dec 03, 2021	31.49	31.96	31.14	31.34	4,566,496	-0.06(-0.20%)
Dec 02, 2021	30.27	31.67	30.23	31.40	3,747,591	+1.30(+4.33%)
Dec 01, 2021	30.83	31.54	30.08	30.10	7,013,527	-0.12(-0.39%)
Nov 30, 2021	30.41	30.60	29.78	30.22	9,342,959	-0.51(-1.66%)
Nov 29, 2021	30.86	30.96	30.10	30.73	3,120,937	+0.21(+0.68%)
Nov 26, 2021	30.03	30.58	29.74	30.52	2,670,069	-0.61(-1.97%)
Nov 24, 2021	30.94	31.33	30.82	31.14	2,234,538	-0.04(-0.12%)
Nov 23, 2021	31.20	31.44	31.06	31.17	3,998,938	+0.17(+0.55%)
Nov 22, 2021	31.15	31.29	30.93	31.00	2,754,597	-0.03(-0.09%)
Nov 19, 2021	31.08	31.23	30.76	31.03	4,411,002	-0.32(-1.01%)
Nov 18, 2021	32.48	31.39	31.27	31.34	4,889,129	-1.07(-3.32%)
Nov 17, 2021	32.26	32.76	32.26	32.42	2,691,036	+0.04(+0.11%)
Nov 16, 2021	32.60	32.68	32.29	32.38	3,040,788	-0.25(-0.77%)
Nov 15, 2021	32.86	33.17	32.50	32.64	2,057,093	-0.19(-0.58%)
Nov 12, 2021	33.50	33.62	32.82	32.83	2,174,882	-0.59(-1.76%)
Nov 11, 2021	32.61	33.45	32.40	33.41	3,269,136	+0.81(+2.49%)
Nov 10, 2021	32.53			32.60	2,491,592	+0.05(+0.17%)
Nov 09, 2021	32.61	32.81	32.07	32.55	2,355,585	-0.22(-0.66%)
Nov 08, 2021	33.23	33.29	32.58	32.76	3,088,498	-0.14(-0.41%)
Nov 05, 2021	32.73	33.09	32.65	32.90	3,680,327	+0.58(+1.79%)
Nov 04, 2021	32.25	32.64	31.95	32.32	3,106,485	-0.05(-0.14%)
Nov 03, 2021	32.03	32.37	31.68	32.36	4,563,259	+0.15(+0.48%)
Nov 02, 2021	33.03	33.25	31.94	32.21	4,259,611	-1.03(-3.10%)
Nov 01, 2021	33.36	33.39	32.96	33.24	3,332,080	+0.21(+0.63%)
Oct 29, 2021	33.05	33.43	32.85	33.03	2,643,770	-0.08(-0.25%)
Oct 28, 2021	32.70	33.12	32.46	33.11	2,565,824	+0.58(+1.78%)
Oct 27, 2021	32.95	33.11	32.52	32.54	2,968,304	-0.51(-1.53%)
Oct 26, 2021	32.78	33.13		33.04	3,810,646	+0.39(+1.19%)
Oct 25, 2021	33.39	33.54	32.45	32.65	3,899,499	-0.73(-2.19%)
Oct 22, 2021	33.49	34.13	33.11	33.39	3,418,430	-0.11(-0.32%)
Oct 21, 2021	33.67	34.49	32.60	33.49	7,349,187	-0.84(-2.45%)
Oct 20, 2021	34.17	34.69	33.59	34.33	5,165,446	-0.23(-0.65%)
Oct 19, 2021	34.76	34.96	34.32	34.56	4,954,411	+0.09(+0.26%)
Oct 18, 2021	34.33	34.72	34.20	34.47	2,544,187	-0.05(-0.16%)
Oct 15, 2021	34.62	34.85	34.45	34.52	2,512,772	+0.11(+0.31%)
Oct 14, 2021	33.61	34.59	33.61	34.41	3,730,495	+1.15(+3.45%)
Oct 13, 2021	33.38	33.50	32.89	33.27	2,821,885	-0.05(-0.14%)
Oct 12, 2021	33.88	33.92	33.19	33.31	3,211,209	-0.45(-1.34%)
Oct 11, 2021	33.60	33.90	33.33	33.76	2,816,099	+0.14(+0.40%)
Oct 08, 2021	34.24	34.39	33.57	33.63	3,093,131	-0.44(-1.30%)
Oct 07, 2021	34.11	34.50	33.95	34.07	2,823,822	+0.29(+0.86%)
Oct 06, 2021	33.75	34.21	33.14	33.78	3,056,000	-0.54(-1.58%)
Oct 05, 2021	34.44	34.66	33.71	34.32	3,740,071	+0.48(+1.41%)
Oct 04, 2021	34.02	34.49	33.65	33.85	2,890,524	-0.33(-0.98%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader