Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.16	29.56	29.08	29.54	1,034,011	-0.04(-0.15%)
Dec 29, 2022	28.64	29.73	28.53	29.59	1,263,524	+1.08(+3.80%)
Dec 28, 2022	29.54	29.84	28.46	28.51	1,557,981	-0.95(-3.22%)
Dec 27, 2022	29.60	29.86	29.26	29.46	1,603,034	-0.03(-0.09%)
Dec 23, 2022	29.21	29.56	28.91	29.48	1,345,743	+0.35(+1.19%)
Dec 22, 2022	29.66	29.77	28.36	29.14	1,827,640	-1.00(-3.33%)
Dec 21, 2022	29.92	30.50	29.92	30.14	1,073,667	+0.68(+2.32%)
Dec 20, 2022	29.34	29.59	28.80	29.46	1,796,499	+0.00(+0.00%)
Dec 19, 2022	30.16	30.34	28.92	29.46	1,770,644	-0.90(-2.95%)
Dec 16, 2022	30.95	31.17	29.80	30.35	1,754,869	-1.07(-3.42%)
Dec 15, 2022	31.07	31.57	30.41	31.43	1,114,756	-0.20(-0.62%)
Dec 14, 2022	32.60	32.72	31.37	31.62	1,640,698	-1.12(-3.41%)
Dec 13, 2022	34.17	34.35	32.33	32.74	1,891,592	-0.02(-0.05%)
Dec 12, 2022	32.35	32.89	31.98	32.76	759,974	+0.35(+1.10%)
Dec 09, 2022	32.03	32.64	31.87	32.40	806,196	+0.05(+0.16%)
Dec 08, 2022	32.64	33.15	32.24	32.35	1,162,638	-0.23(-0.71%)
Dec 07, 2022	33.29	33.74	32.54	32.58	1,004,389	-0.98(-2.91%)
Dec 06, 2022	34.15	34.64	33.04	33.55	1,456,076	-0.48(-1.41%)
Dec 05, 2022	34.42	34.81	33.90	34.03	752,782	-0.99(-2.84%)
Dec 02, 2022	34.44	35.26	34.44	35.03	633,351	+0.04(+0.13%)
Dec 01, 2022	34.99	35.11	34.45	34.98	955,967	+0.07(+0.20%)
Nov 30, 2022	34.35	34.95	33.41	34.91	1,363,976	+0.54(+1.57%)
Nov 29, 2022	33.67	34.53	33.58	34.37	767,105	+0.85(+2.54%)
Nov 28, 2022	33.65	33.90	33.18	33.52	714,967	-0.69(-2.02%)
Nov 25, 2022	33.70	34.27	33.70	34.21	253,846	+0.27(+0.81%)
Nov 23, 2022	33.71	34.14	33.42	33.94	562,891	+0.20(+0.58%)
Nov 22, 2022	33.51	34.02	33.51	33.74	898,393	+0.51(+1.52%)
Nov 21, 2022	32.48	33.41	32.38	33.23	1,324,141	+0.60(+1.85%)
Nov 18, 2022	33.27	33.36	32.08	32.63	1,202,194	+0.08(+0.25%)
Nov 17, 2022	32.12	32.55	31.63	32.55	796,889	-0.38(-1.16%)
Nov 16, 2022	33.87	34.15	32.37	32.93	2,054,396	-0.94(-2.78%)
Nov 15, 2022	34.92	35.04	33.82	33.87	1,300,511	+0.02(+0.05%)
Nov 14, 2022	36.82	36.82	33.72	33.86	1,906,958	-3.43(-9.21%)
Nov 11, 2022	36.62	37.94	36.36	37.29	1,678,090	+0.92(+2.54%)
Nov 10, 2022	34.41	36.71	34.35	36.37	2,487,272	+3.58(+10.93%)
Nov 09, 2022	33.23	33.33	32.63	32.78	864,050	-1.05(-3.09%)
Nov 08, 2022	34.12	34.49	33.35	33.83	1,115,430	-0.26(-0.75%)
Nov 07, 2022	33.03	34.10	32.91	34.09	1,021,110	+1.30(+3.98%)
Nov 04, 2022	32.40	33.22	32.19	32.78	943,065	+0.76(+2.38%)
Nov 03, 2022	32.54	32.58	31.22	32.02	2,999,812	-1.19(-3.59%)
Nov 02, 2022	33.71		32.94	33.21	1,301,830	-0.75(-2.21%)
Nov 01, 2022	33.62	34.27	33.60	33.96	1,924,364	+0.64(+1.92%)
Oct 31, 2022	32.69	33.70	32.46	33.32	2,808,181	+0.29(+0.89%)
Oct 28, 2022	30.62	33.37	30.62	33.03	3,156,823	+2.10(+6.79%)
Oct 27, 2022	29.63	32.51	29.51	30.93	3,670,752	+2.79(+9.92%)
Oct 26, 2022	28.29	28.65	28.00	28.14	1,833,853	+0.05(+0.18%)
Oct 25, 2022	26.66	28.36	26.66	28.09	1,561,655	+1.40(+5.25%)
Oct 24, 2022	26.79	27.05	26.20	26.69	1,482,178	-0.03(-0.13%)
Oct 21, 2022	25.97	26.74	25.28	26.72	1,620,119	+0.63(+2.42%)
Oct 20, 2022	25.98	26.92	25.58	26.09	1,715,719	+0.15(+0.57%)
Oct 19, 2022	27.20	27.39	25.84	25.94	2,918,522	-1.78(-6.42%)
Oct 18, 2022	29.31	29.40	27.53	27.72	2,542,267	-1.00(-3.49%)
Oct 17, 2022	29.06	29.29	28.33	28.73	1,886,381	+0.41(+1.47%)
Oct 14, 2022	29.50	29.88	28.20	28.31	1,298,116	-0.65(-2.24%)
Oct 13, 2022	27.14	29.16	26.66	28.96	1,290,709	+1.15(+4.13%)
Oct 12, 2022	27.57	28.17	27.22	27.81	757,895	+0.29(+1.07%)
Oct 11, 2022	26.90	28.03	26.86	27.52	1,055,195	+0.44(+1.63%)
Oct 10, 2022	27.41	27.59	26.96	27.08	792,980	-0.07(-0.25%)
Oct 07, 2022	27.75	27.90	27.08	27.14	1,088,088	-1.10(-3.89%)
Oct 06, 2022	28.05	28.44	27.70	28.24	993,753	-0.13(-0.46%)
Oct 05, 2022	27.78	28.46	27.31	28.37	1,312,305	-0.12(-0.42%)
Oct 04, 2022	27.34	28.51	27.34	28.49	1,787,483	+1.63(+6.08%)
Oct 03, 2022	26.10	27.16	25.47	26.86	2,090,135	+1.35(+5.28%)
Sep 30, 2022	25.75	26.18	25.41	25.51	1,459,285	-0.16(-0.61%)
Sep 29, 2022	25.57	25.85	24.86	25.67	1,416,388	-0.31(-1.20%)
Sep 28, 2022	25.31	26.27	25.13	25.98	1,491,893	+0.86(+3.41%)
Sep 27, 2022	25.69	26.00	24.89	25.12	1,900,951	-0.12(-0.48%)
Sep 26, 2022	26.45	26.95	25.23	25.24	2,960,633	-1.52(-5.68%)
Sep 23, 2022	26.44	26.83	25.95	26.76	3,396,796	-0.19(-0.71%)
Sep 22, 2022	28.09	28.19	26.47	26.95	3,018,413	-1.30(-4.62%)
Sep 21, 2022	29.57	29.82	28.23	28.26	1,870,621	-0.98(-3.34%)
Sep 20, 2022	29.98	30.20	28.70	29.24	2,486,574	-1.14(-3.76%)
Sep 19, 2022	29.82	30.40	29.82	30.38	1,403,477	+0.10(+0.31%)
Sep 16, 2022	30.31	30.45	29.74	30.28	3,018,950	-0.47(-1.52%)
Sep 15, 2022	30.20	31.21	30.16	30.75	1,816,364	+0.77(+2.57%)
Sep 14, 2022	30.90	31.09	29.84	29.98	2,045,012	-0.63(-2.06%)
Sep 13, 2022	31.70	32.05	30.50	30.61	1,458,674	-2.15(-6.57%)
Sep 12, 2022	32.83	33.46	32.58	32.76	1,085,673	+0.31(+0.96%)
Sep 09, 2022	31.84	32.50	31.70	32.45	903,393	+1.00(+3.19%)
Sep 08, 2022	30.44	31.48	30.32	31.45	938,857	+0.72(+2.33%)
Sep 07, 2022	29.70	30.75	29.67	30.73	1,294,900	+1.01(+3.40%)
Sep 06, 2022	30.25	30.57	29.16	29.72	1,614,903	-0.39(-1.29%)
Sep 02, 2022	30.27	30.79	29.98	30.11	1,721,936	+0.24(+0.81%)
Sep 01, 2022	30.03	30.12	29.14	29.87	1,273,627	-0.32(-1.06%)
Aug 31, 2022	30.71	30.83	30.15	30.19	1,350,791	-0.45(-1.47%)
Aug 30, 2022	31.22	31.30	30.52	30.64	1,060,792	-0.34(-1.09%)
Aug 29, 2022	31.33	31.39	30.81	30.97	1,284,640	-0.57(-1.81%)
Aug 26, 2022	32.89	32.93	31.47	31.54	1,091,742	-1.14(-3.49%)
Aug 25, 2022	32.29	32.68	32.08	32.68	1,065,159	+0.67(+2.08%)
Aug 24, 2022	31.81	32.28	31.67	32.02	1,018,078	+0.21(+0.65%)
Aug 23, 2022	31.47	32.08	31.47	31.81	754,136	+0.34(+1.07%)
Aug 22, 2022	32.14	32.15	31.38	31.47	1,004,903	-1.27(-3.88%)
Aug 19, 2022	33.37	33.41	32.74	32.75	865,063	-1.00(-2.97%)
Aug 18, 2022	33.45	33.93	33.26	33.75	924,933	+0.17(+0.51%)
Aug 17, 2022	34.08	34.29	33.37	33.57	1,009,717	-1.16(-3.33%)
Aug 16, 2022	34.40	34.90	33.96	34.73	1,267,851	+0.43(+1.26%)
Aug 15, 2022	34.08	34.42	33.88	34.30	822,487	-0.17(-0.50%)
Aug 12, 2022	34.30	34.53	33.98	34.47	1,321,261	+0.62(+1.84%)
Aug 11, 2022	32.80	33.87	32.79	33.85	1,747,442	+1.30(+3.98%)
Aug 10, 2022	31.68	32.67	31.68	32.55	1,707,952	+1.53(+4.93%)
Aug 09, 2022	31.54	31.55	30.66	31.03	1,109,193	-0.60(-1.89%)
Aug 08, 2022	31.66	32.80	31.61	31.62	1,273,254	+0.07(+0.22%)
Aug 05, 2022	31.73	32.00	31.23	31.55	1,537,726	-0.28(-0.87%)
Aug 04, 2022	32.33	32.33	31.59	31.83	1,222,974	-0.42(-1.31%)
Aug 03, 2022	32.06	32.40	31.74	32.25	1,224,757	+0.65(+2.05%)
Aug 02, 2022	32.65	32.70	31.58	31.60	1,706,048	-0.97(-2.97%)
Aug 01, 2022	31.17	32.61	30.89	32.57	2,459,110	+1.23(+3.92%)
Jul 29, 2022	31.35	31.84	30.67	31.34	2,407,401	-0.05(-0.16%)
Jul 28, 2022	31.31	31.68	30.19	31.39	4,762,614	-2.10(-6.26%)
Jul 27, 2022	32.87	33.61	32.79	33.49	1,536,256	+0.92(+2.82%)
Jul 26, 2022	34.27	34.48	32.44	32.57	1,879,993	-2.07(-5.98%)
Jul 25, 2022	34.89	34.89	34.43	34.64	1,109,337	-0.14(-0.41%)
Jul 22, 2022	35.04	35.37	34.40	34.79	1,055,661	-0.13(-0.39%)
Jul 21, 2022	35.28	35.80	34.47	34.92	1,055,865	-0.61(-1.71%)
Jul 20, 2022	35.03	35.58	34.72	35.53	991,383	+0.34(+0.96%)
Jul 19, 2022	34.46	35.26	34.41	35.19	1,253,838	+1.05(+3.08%)
Jul 18, 2022	33.79	34.70	33.79	34.14	1,893,815	+0.70(+2.09%)
Jul 15, 2022	32.61	33.50	32.00	33.44	1,151,879	+1.52(+4.75%)
Jul 14, 2022	31.67	32.18	31.51	31.92	1,578,120	-0.43(-1.33%)
Jul 13, 2022	31.59	32.44	31.14	32.35	2,038,331	-0.39(-1.18%)
Jul 12, 2022	32.70	33.35	32.52	32.74	1,135,312	+0.04(+0.13%)
Jul 11, 2022	32.38	33.02	32.37	32.70	1,081,104	+0.00(+0.00%)
Jul 08, 2022	32.90	33.11	32.28	32.70	654,055	-0.15(-0.46%)
Jul 07, 2022	32.63	33.13	32.42	32.85	827,002	+0.64(+1.99%)
Jul 06, 2022	32.58	33.19	31.96	32.21	1,244,308	-0.37(-1.14%)
Jul 05, 2022	31.72	32.64	31.47	32.58	1,553,570	+0.13(+0.42%)
Jul 01, 2022	31.36	32.51	31.35	32.44	862,528	+0.95(+3.02%)
Jun 30, 2022	31.09	32.12	31.02	31.49	1,340,490	-0.38(-1.19%)
Jun 29, 2022	32.17	32.38	31.53	31.87	988,747	-0.72(-2.20%)
Jun 28, 2022	32.92	33.57	32.33	32.59	1,329,696	-0.07(-0.21%)
Jun 27, 2022	32.98	33.03	32.39	32.65	1,149,557	+0.08(+0.26%)
Jun 24, 2022	31.86	32.89	31.83	32.57	2,199,141	+1.07(+3.40%)
Jun 23, 2022	30.93	31.70	30.91	31.50	1,883,312	+0.63(+2.05%)
Jun 22, 2022	30.26	31.05	30.02	30.87	2,053,420	+0.12(+0.38%)
Jun 21, 2022	31.75	31.85	30.63	30.75	1,705,011	-0.03(-0.11%)
Jun 17, 2022	29.09	31.01	29.09	30.78	2,913,147	+1.36(+4.61%)
Jun 16, 2022	30.86	30.97	28.83	29.43	3,265,341	-2.35(-7.40%)
Jun 15, 2022	31.86	32.22	31.21	31.78	1,679,169	+0.38(+1.21%)
Jun 14, 2022	31.71	32.01	31.16	31.40	1,211,857	-0.15(-0.48%)
Jun 13, 2022	32.69	33.09	31.38	31.55	2,541,956	-2.02(-6.02%)
Jun 10, 2022	34.37	34.90	33.35	33.57	1,862,931	-1.66(-4.71%)
Jun 09, 2022	36.02	36.09	35.18	35.23	1,355,462	-0.92(-2.54%)
Jun 08, 2022	36.65	36.87	35.99	36.15	793,351	-0.97(-2.61%)
Jun 07, 2022	36.02	37.15	36.02	37.12	1,196,113	+0.68(+1.87%)
Jun 06, 2022	36.64	36.80	36.18	36.44	1,105,525	+0.10(+0.28%)
Jun 03, 2022	36.85	36.89	35.92	36.34	832,923	-0.74(-2.00%)
Jun 02, 2022	36.44	37.13	36.22	37.08	996,388	+0.84(+2.33%)
Jun 01, 2022	37.10	37.40	35.43	36.24	1,600,319	-0.88(-2.38%)
May 31, 2022	36.82	37.36	36.65	37.12	2,345,155	-0.15(-0.41%)
May 27, 2022	36.35	37.28	36.35	37.27	934,435	+1.15(+3.20%)
May 26, 2022	35.50	36.53	35.50	36.12	1,846,695	+0.93(+2.63%)
May 25, 2022	34.42	35.53	34.42	35.19	1,079,496	+0.52(+1.51%)
May 24, 2022	35.20	35.24	33.74	34.67	1,393,830	-0.77(-2.19%)
May 23, 2022	35.38	36.06	34.85	35.44	1,225,923	+0.93(+2.68%)
May 20, 2022	34.95	35.14	33.27	34.52	1,650,208	-0.13(-0.39%)
May 19, 2022	35.05	35.78	34.42	34.65	1,783,355	-0.94(-2.63%)
May 18, 2022	36.71	37.39	35.45	35.59	1,771,167	-1.77(-4.74%)
May 17, 2022	36.50	37.40	36.09	37.36	1,250,467	+1.85(+5.22%)
May 16, 2022	35.55	36.04	34.98	35.50	1,047,120	-0.16(-0.45%)
May 13, 2022	34.83	36.49	34.83	35.66	1,739,001	+1.34(+3.90%)
May 12, 2022	33.70	34.58	32.82	34.32	2,817,760	+0.19(+0.54%)
May 11, 2022	34.95	35.73	33.87	34.14	2,553,646	+0.23(+0.67%)
May 10, 2022	36.81	37.01	33.61	33.91	3,758,918	-2.72(-7.43%)
May 09, 2022	37.15	37.57	36.35	36.63	2,117,291	-1.10(-2.90%)
May 06, 2022	39.07	39.55	37.54	37.73	1,463,347	-1.51(-3.84%)
May 05, 2022	40.39	40.79	38.91	39.23	1,432,215	-1.67(-4.08%)
May 04, 2022	39.42	41.01	39.25	40.90	1,919,947	+1.49(+3.77%)
May 03, 2022	38.79	39.76	38.47	39.42	1,497,333	+0.77(+1.99%)
May 02, 2022	38.06	38.70	37.59	38.65	1,612,081	+0.73(+1.92%)
Apr 29, 2022	38.10	39.86	37.87	37.92	2,005,137	-0.54(-1.42%)
Apr 28, 2022	37.16	38.48	37.16	38.47	1,728,173	+1.54(+4.18%)
Apr 27, 2022	37.57	38.03	36.90	36.92	1,207,705	-0.78(-2.06%)
Apr 26, 2022	38.72	39.15	37.67	37.70	1,206,696	-1.37(-3.51%)
Apr 25, 2022	38.29	39.23	37.30	39.07	1,793,937	+0.23(+0.60%)
Apr 22, 2022	40.10	40.18	38.75	38.84	1,149,701	-1.53(-3.78%)
Apr 21, 2022	41.55	41.91	40.30	40.37	1,246,714	-0.83(-2.00%)
Apr 20, 2022	41.28	41.94	40.95	41.19	1,152,005	+0.02(+0.04%)
Apr 19, 2022	39.10	41.27	39.04	41.17	1,875,924	+2.20(+5.66%)
Apr 18, 2022	37.86	39.51	37.86	38.97	1,523,339	+0.91(+2.39%)
Apr 14, 2022	38.38	38.56	38.03	38.06	895,763	-0.21(-0.56%)
Apr 13, 2022	37.91	38.42	37.68	38.28	876,244	+0.19(+0.50%)
Apr 12, 2022	38.14	38.83	37.92	38.09	1,026,581	-0.03(-0.09%)
Apr 11, 2022	38.08	38.85	37.78	38.12	1,290,758	-0.19(-0.50%)
Apr 08, 2022	37.79	38.89	37.50	38.31	1,570,401	+0.77(+2.05%)
Apr 07, 2022	38.45	38.62	37.01	37.54	1,807,527	-1.06(-2.76%)
Apr 06, 2022	38.57	39.03	38.33	38.61	1,639,283	-0.22(-0.57%)
Apr 05, 2022	39.78	40.11	38.80	38.83	1,552,765	-0.99(-2.49%)
Apr 04, 2022	39.64	39.89	39.28	39.82	1,635,631	+0.18(+0.46%)
Apr 01, 2022	39.52	39.89	39.19	39.64	1,574,757	+0.50(+1.27%)
Mar 31, 2022	39.28	40.06	39.14	39.14	1,771,473	-0.13(-0.34%)
Mar 30, 2022	39.25	39.62	38.95	39.28	2,134,393	-0.26(-0.67%)
Mar 29, 2022	39.26	39.65	39.07	39.54	1,660,024	+0.93(+2.42%)
Mar 28, 2022	38.72	38.72	37.78	38.61	1,107,976	-0.22(-0.57%)
Mar 25, 2022	38.64	38.95	38.42	38.83	1,871,340	+0.31(+0.79%)
Mar 24, 2022	37.76	38.54	37.58	38.52	1,496,325	+0.93(+2.48%)
Mar 23, 2022	38.39	38.59	37.53	37.59	1,086,044	-0.90(-2.34%)
Mar 22, 2022	38.24	38.90	37.99	38.49	1,189,849	+0.69(+1.81%)
Mar 21, 2022	38.52	38.89	37.52	37.81	1,464,487	-0.63(-1.63%)
Mar 18, 2022	37.01	38.51	36.73	38.43	2,892,587	+1.20(+3.22%)
Mar 17, 2022	36.17	37.24	36.06	37.24	1,223,653	+0.40(+1.08%)
Mar 16, 2022	36.21	37.76	36.06	36.84	2,063,066	+1.16(+3.26%)
Mar 15, 2022	35.43	36.68	35.33	35.68	1,521,535	+0.20(+0.56%)
Mar 14, 2022	35.82	36.53	35.12	35.48	1,330,981	+0.02(+0.07%)
Mar 11, 2022	36.33	36.45	35.45	35.45	1,449,837	-0.39(-1.08%)
Mar 10, 2022	35.77	35.92	35.03	35.84	1,698,946	-0.24(-0.66%)
Mar 09, 2022	36.33	36.99	35.97	36.08	1,560,364	+1.13(+3.24%)
Mar 08, 2022	36.20	36.45	34.78	34.95	3,127,612	-0.97(-2.69%)
Mar 07, 2022	37.79	38.00	35.79	35.92	2,614,521	-2.27(-5.95%)
Mar 04, 2022	38.38	38.53	37.26	38.19	1,593,526	-0.83(-2.14%)
Mar 03, 2022	40.19	40.43	38.47	39.02	1,800,771	-0.88(-2.21%)
Mar 02, 2022	39.62	40.25	39.30	39.90	1,926,826	+0.65(+1.66%)
Mar 01, 2022	41.74	41.86	39.18	39.25	1,996,893	-2.84(-6.75%)
Feb 28, 2022	41.50	42.12	41.50	42.09	1,193,594	-0.26(-0.62%)
Feb 25, 2022	41.10	42.53	41.32	42.36	2,064,830	+1.69(+4.16%)
Feb 24, 2022	39.90	40.92	39.42	40.66	2,222,577	-0.79(-1.91%)
Feb 23, 2022	42.70	42.89	41.33	41.46	873,573	-0.89(-2.11%)
Feb 22, 2022	43.23	43.75	42.07	42.35	1,032,988	-1.02(-2.36%)
Feb 18, 2022				43.37	0	+0.44(+1.02%)
Feb 17, 2022	43.92	44.01	42.63	42.93	982,244	-1.21(-2.75%)
Feb 16, 2022	43.87	44.59	43.75	44.15	815,587	+0.06(+0.13%)
Feb 15, 2022	43.42	44.22	43.41	44.09	1,037,354	+1.11(+2.59%)
Feb 14, 2022	43.10	43.63	42.68	42.97	1,354,944	-0.17(-0.38%)
Feb 11, 2022	43.21	44.42	42.71	43.14	1,539,104	-0.30(-0.68%)
Feb 10, 2022	43.88	44.57	43.20	43.44	1,705,838	-0.50(-1.14%)
Feb 09, 2022	44.28	44.78	43.82	43.94	1,654,279	-0.25(-0.57%)
Feb 08, 2022	43.79	44.29	43.37	44.19	1,237,017	+0.73(+1.68%)
Feb 07, 2022	43.19	43.83	42.89	43.46	2,197,294	+0.71(+1.65%)
Feb 04, 2022	41.67	43.20	41.49	42.76	1,448,091	+0.87(+2.07%)
Feb 03, 2022	42.07			41.89	2,732,562	-0.30(-0.71%)
Feb 02, 2022	42.17	42.32	41.06	42.19	1,978,596	-0.11(-0.25%)
Feb 01, 2022	41.94	42.40	41.39	42.29	1,603,618	+0.40(+0.95%)
Jan 31, 2022	40.65	41.99		41.90	1,210,201	+0.84(+2.03%)
Jan 28, 2022	40.71	41.35	40.28	41.06	1,896,211	+0.24(+0.58%)
Jan 27, 2022	42.54	42.78	40.40	40.83	1,573,359	-1.29(-3.06%)
Jan 26, 2022	43.00	43.09	41.77	42.12	1,439,066	-0.39(-0.92%)
Jan 25, 2022	40.83	43.11	40.71	42.50	1,893,353	+1.26(+3.05%)
Jan 24, 2022	40.55	41.31	39.68	41.25	2,316,220	-0.05(-0.12%)
Jan 21, 2022	41.39	41.77	40.93	41.30	1,881,977	-0.55(-1.32%)
Jan 20, 2022	41.77	43.00	41.34	41.85	1,040,720	+0.02(+0.04%)
Jan 19, 2022	43.55	43.88	41.79	41.83	1,512,690	-1.78(-4.09%)
Jan 18, 2022	44.45	44.72	43.23	43.62	1,681,116	-0.78(-1.75%)
Jan 14, 2022				44.39	0	+0.07(+0.16%)
Jan 13, 2022	44.30	45.01	44.18	44.32	1,070,584	+0.13(+0.29%)
Jan 12, 2022	44.43	44.88	44.02	44.19	1,483,821	-0.12(-0.27%)
Jan 11, 2022	44.08	44.43	43.81	44.31	1,539,268	+0.53(+1.20%)
Jan 10, 2022	43.64	44.27	43.05	43.79	2,105,790	+0.70(+1.62%)
Jan 07, 2022	42.58	43.53	42.56	43.09	1,884,311	+0.53(+1.24%)
Jan 06, 2022	42.31	42.82	41.94	42.56	1,018,395	+0.82(+1.96%)
Jan 05, 2022	42.46	42.81	41.60	41.74	1,941,301	-0.65(-1.53%)
Jan 04, 2022	41.42	42.58	41.28	42.39	1,601,392	+1.42(+3.46%)

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.

Onemain Holdings Inc (NY: OMF )

Historical Prices

Free News Feed