Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.48	39.25	38.36	38.36	1,807,876	-0.13(-0.34%)
Mar 30, 2022	38.46	38.82	38.16	38.48	2,178,254	-0.26(-0.67%)
Mar 29, 2022	38.47	38.85	38.28	38.74	1,694,137	+0.91(+2.42%)
Mar 28, 2022	37.94	37.94	37.02	37.83	1,130,744	-0.22(-0.57%)
Mar 25, 2022	37.86	38.16	37.64	38.05	1,909,795	+0.30(+0.79%)
Mar 24, 2022	37.00	37.76	36.82	37.75	1,527,074	+0.91(+2.48%)
Mar 23, 2022	37.62	37.81	36.78	36.83	1,108,361	-0.88(-2.34%)
Mar 22, 2022	37.47	38.12	37.22	37.72	1,214,299	+0.67(+1.81%)
Mar 21, 2022	37.75	38.10	36.76	37.04	1,494,581	-0.61(-1.63%)
Mar 18, 2022	36.26	37.73	35.99	37.66	2,952,028	+1.17(+3.22%)
Mar 17, 2022	35.44	36.49	35.33	36.49	1,248,798	+0.39(+1.08%)
Mar 16, 2022	35.48	37.00	35.33	36.10	2,105,460	+1.14(+3.26%)
Mar 15, 2022	34.72	35.94	34.62	34.96	1,552,801	+0.19(+0.56%)
Mar 14, 2022	35.10	35.79	34.42	34.76	1,358,332	+0.02(+0.07%)
Mar 11, 2022	35.60	35.72	34.74	34.74	1,479,630	-0.38(-1.08%)
Mar 10, 2022	35.05	35.19	34.33	35.12	1,733,858	-0.23(-0.66%)
Mar 09, 2022	35.60	36.24	35.25	35.35	1,592,428	+1.11(+3.24%)
Mar 08, 2022	35.47	35.71	34.08	34.25	3,191,883	-0.95(-2.69%)
Mar 07, 2022	37.03	37.23	35.07	35.19	2,668,248	-2.22(-5.95%)
Mar 04, 2022	37.60	37.76	36.51	37.42	1,626,272	-0.82(-2.14%)
Mar 03, 2022	39.38	39.62	37.69	38.23	1,837,775	-0.87(-2.21%)
Mar 02, 2022	38.82	39.44	38.51	39.10	1,966,421	+0.64(+1.66%)
Mar 01, 2022	40.90	41.02	38.39	38.46	2,037,928	-2.78(-6.75%)
Feb 28, 2022	40.66	41.28	40.66	41.24	1,218,121	-0.26(-0.62%)
Feb 25, 2022	40.27	41.67	40.49	41.50	2,107,261	+1.66(+4.16%)
Feb 24, 2022	39.10	40.09	38.62	39.84	2,268,249	-0.78(-1.91%)
Feb 23, 2022	41.84	42.02	40.50	40.62	891,524	-0.87(-2.11%)
Feb 22, 2022	42.36	42.87	41.22	41.49	1,054,215	-1.00(-2.36%)
Feb 18, 2022				42.50	0	+0.43(+1.02%)
Feb 17, 2022	43.04	43.12	41.77	42.07	1,002,429	-1.19(-2.75%)
Feb 16, 2022	42.98	43.70	42.87	43.26	832,347	+0.06(+0.13%)
Feb 15, 2022	42.55	43.33	42.54	43.20	1,058,671	+1.09(+2.59%)
Feb 14, 2022	42.23	42.75	41.82	42.11	1,382,788	-0.16(-0.38%)
Feb 11, 2022	42.34	43.53	41.85	42.27	1,570,732	-0.29(-0.68%)
Feb 10, 2022	42.99	43.67	42.33	42.56	1,740,892	-0.49(-1.14%)
Feb 09, 2022	43.39	43.88	42.94	43.06	1,688,273	-0.25(-0.57%)
Feb 08, 2022	42.91	43.40	42.49	43.30	1,262,437	+0.72(+1.68%)
Feb 07, 2022	42.32	42.95	42.03	42.59	2,242,446	+0.69(+1.65%)
Feb 04, 2022	40.83	42.33	40.66	41.89	1,477,848	+0.85(+2.07%)
Feb 03, 2022	41.23			41.04	2,788,715	-0.29(-0.71%)
Feb 02, 2022	41.32	41.47	40.23	41.34	2,019,255	-0.10(-0.25%)
Feb 01, 2022	41.09	41.55	40.55	41.44	1,636,571	+0.39(+0.95%)
Jan 31, 2022	39.83	41.14		41.05	1,235,070	+0.82(+2.03%)
Jan 28, 2022	39.89	40.52	39.47	40.23	1,935,177	+0.23(+0.58%)
Jan 27, 2022	41.68	41.92	39.59	40.00	1,605,690	-1.26(-3.06%)
Jan 26, 2022	42.13	42.22	40.93	41.27	1,468,638	-0.38(-0.92%)
Jan 25, 2022	40.00	42.24	39.89	41.65	1,932,260	+1.23(+3.05%)
Jan 24, 2022	39.73	40.48	38.88	40.42	2,363,817	-0.05(-0.12%)
Jan 21, 2022	40.55	40.93	40.11	40.46	1,920,650	-0.54(-1.32%)
Jan 20, 2022	40.93	42.13	40.51	41.00	1,062,106	+0.02(+0.04%)
Jan 19, 2022	42.67	43.00	40.95	40.99	1,543,775	-1.75(-4.09%)
Jan 18, 2022	43.56	43.82	42.36	42.74	1,715,662	-0.76(-1.75%)
Jan 14, 2022				43.50	0	+0.07(+0.16%)
Jan 13, 2022	43.41	44.10	43.29	43.43	1,092,584	+0.13(+0.29%)
Jan 12, 2022	43.54	43.98	43.13	43.30	1,514,312	-0.12(-0.27%)
Jan 11, 2022	43.19	43.54	42.93	43.42	1,570,899	+0.52(+1.20%)
Jan 10, 2022	42.76	43.38	42.18	42.90	2,149,063	+0.68(+1.62%)
Jan 07, 2022	41.72	42.65	41.70	42.22	1,923,032	+0.52(+1.24%)
Jan 06, 2022	41.46	41.96	41.10	41.70	1,039,323	+0.80(+1.96%)
Jan 05, 2022	41.61	41.95	40.77	40.90	1,981,194	-0.64(-1.53%)
Jan 04, 2022	40.58	41.72	40.44	41.54	1,634,299	+1.39(+3.46%)
Jan 03, 2022	40.09	40.84	40.00	40.15	962,211	+0.38(+0.96%)
Dec 31, 2021	39.73	40.11	39.66	39.77	653,833	-0.17(-0.42%)
Dec 30, 2021	40.09	40.53	39.92	39.93	615,193	-0.02(-0.04%)
Dec 29, 2021	40.07	40.27	39.77	39.95	719,782	-0.05(-0.12%)
Dec 28, 2021	39.72	40.39	39.72	40.00	995,011	+0.10(+0.26%)
Dec 27, 2021	39.88	40.01	39.31	39.89	1,737,584	+0.02(+0.06%)
Dec 23, 2021	40.13	40.42	39.77	39.87	885,279	-0.06(-0.16%)
Dec 22, 2021	39.50	40.13	39.38	39.93	1,400,904	+0.52(+1.33%)
Dec 21, 2021	38.40	39.45	38.34	39.41	1,471,686	+1.35(+3.55%)
Dec 20, 2021	38.76	38.76	37.36	38.06	2,365,681	-1.33(-3.37%)
Dec 17, 2021	39.39	39.53	38.64	39.38	2,650,035	-0.41(-1.02%)
Dec 16, 2021	40.69	40.99	39.49	39.79	1,666,252	-0.66(-1.63%)
Dec 15, 2021	40.00	40.64	39.37	40.45	1,604,148	+0.48(+1.21%)
Dec 14, 2021	39.96	40.96	39.86	39.96	2,315,549	+0.43(+1.09%)
Dec 13, 2021	40.17	40.55	39.53	39.53	1,200,332	-0.87(-2.16%)
Dec 10, 2021	40.41	40.59	39.93	40.41	986,968	+0.17(+0.43%)
Dec 09, 2021	40.58	40.78	40.21	40.23	1,250,501	-0.64(-1.56%)
Dec 08, 2021	40.93	41.18	40.60	40.87	1,322,845	-0.08(-0.19%)
Dec 07, 2021	41.24	42.16	40.70	40.95	1,681,009	+0.17(+0.43%)
Dec 06, 2021	40.73	41.88	40.53	40.77	1,994,616	+0.41(+1.00%)
Dec 03, 2021	41.18	41.26	39.89	40.37	1,822,133	-0.72(-1.74%)
Dec 02, 2021	40.12	41.59	39.91	41.08	2,331,966	+0.67(+1.65%)
Dec 01, 2021	40.40	40.98	39.94	40.42	5,329,345	+0.85(+2.15%)
Nov 30, 2021	39.68	40.25	39.03	39.57	3,556,989	-0.63(-1.56%)
Nov 29, 2021	40.23	40.37	39.40	40.19	2,507,293	+0.41(+1.04%)
Nov 26, 2021	39.57	39.98	38.90	39.78	1,190,142	-0.83(-2.05%)
Nov 24, 2021	40.44	41.21	40.23	40.62	1,164,776	+0.04(+0.10%)
Nov 23, 2021	39.66	40.74	39.55	40.58	1,802,324	+1.04(+2.63%)
Nov 22, 2021	39.77	39.86	39.08	39.53	1,547,659	+0.31(+0.79%)
Nov 19, 2021	39.91	39.93	38.89	39.22	2,622,506	-0.85(-2.12%)
Nov 18, 2021	40.44	40.23	39.40	40.08	2,070,561	-0.47(-1.16%)
Nov 17, 2021	40.61	40.90	40.22	40.54	1,984,944	-0.17(-0.41%)
Nov 16, 2021	41.92	41.96	40.70	40.71	2,245,946	-1.22(-2.90%)
Nov 15, 2021	42.61	42.83	41.82	41.93	1,751,448	-0.75(-1.75%)
Nov 12, 2021	43.19	43.31	42.41	42.67	1,387,440	-0.52(-1.20%)
Nov 11, 2021	42.89	43.40	42.89	43.19	869,040	+0.31(+0.72%)
Nov 10, 2021	42.46			42.88	1,116,490	+0.37(+0.86%)
Nov 09, 2021	42.22	42.63	41.88	42.51	1,188,366	+0.00(+0.00%)
Nov 08, 2021	42.59	42.95	42.14	42.51	1,322,196	+0.20(+0.47%)
Nov 05, 2021	42.51	42.91	42.30	42.32	1,524,082	+0.42(+1.01%)
Nov 04, 2021	42.46	42.86	41.62	41.89	954,593	-0.68(-1.61%)
Nov 03, 2021	41.53	42.87	41.53	42.58	1,427,007	+0.86(+2.06%)
Nov 02, 2021	42.18	42.26	41.48	41.72	1,781,132	-0.60(-1.41%)
Nov 01, 2021	41.81	42.62	42.09	42.32	2,986,800	+0.91(+2.19%)
Oct 29, 2021	41.75	42.13	41.29	41.41	2,571,278	+0.09(+0.21%)
Oct 28, 2021	41.57	41.94	40.96	41.32	3,908,600	+0.16(+0.38%)
Oct 27, 2021	43.13	43.34	40.88	41.17	5,068,826	-2.33(-5.35%)
Oct 26, 2021	43.89			43.50	8,623,477	+1.05(+2.48%)
Oct 25, 2021	42.30	43.02	42.19	42.45	1,705,400	+0.36(+0.86%)
Oct 22, 2021	43.66	44.47	41.88	42.08	3,523,625	-1.32(-3.04%)
Oct 21, 2021	46.26	46.66	42.88	43.40	5,543,677	-3.87(-8.19%)
Oct 20, 2021	46.19	47.35	45.75	47.28	2,201,308	+0.83(+1.79%)
Oct 19, 2021	46.56	46.77	46.22	46.44	1,331,743	+0.05(+0.10%)
Oct 18, 2021	46.02	46.97	45.69	46.40	2,248,018	+0.08(+0.17%)
Oct 15, 2021	46.11	46.74	45.86	46.32	1,239,011	+0.77(+1.69%)
Oct 14, 2021	45.25	45.73	44.77	45.55	1,209,246	+0.82(+1.82%)
Oct 13, 2021	44.93	45.02	44.21	44.73	1,714,322	-0.13(-0.30%)
Oct 12, 2021	44.52	45.03	44.34	44.87	1,370,886	+0.42(+0.95%)
Oct 11, 2021	44.89	45.08	44.29	44.44	1,352,516	-0.07(-0.16%)
Oct 08, 2021	45.20	45.39	44.47	44.52	1,344,654	-0.26(-0.58%)
Oct 07, 2021	45.04	45.31	44.52	44.77	1,147,570	+0.08(+0.18%)
Oct 06, 2021	44.42	44.88	43.79	44.70	957,753	-0.16(-0.35%)
Oct 05, 2021	45.13	45.67	44.39	44.85	1,314,567	-0.01(-0.02%)
Oct 04, 2021	44.73	45.78	44.54	44.86	1,327,379	+0.13(+0.30%)
Oct 01, 2021	43.64	44.87	43.28	44.73	985,780	+1.34(+3.09%)
Sep 30, 2021	43.94	44.08	43.32	43.39	1,456,020	-0.31(-0.70%)
Sep 29, 2021	44.92	44.93	43.66	43.69	1,154,082	-1.03(-2.30%)
Sep 28, 2021	45.43	45.87	44.59	44.72	911,724	-0.93(-2.03%)
Sep 27, 2021	45.08	45.73	45.08	45.64	933,311	+0.83(+1.85%)
Sep 24, 2021	44.57	45.04	44.31	44.81	821,195	+0.05(+0.10%)
Sep 23, 2021	44.11	44.86	44.02	44.77	894,700	+1.07(+2.46%)
Sep 22, 2021	43.50	44.15	43.48	43.69	804,882	+0.73(+1.70%)
Sep 21, 2021	43.28	43.31	42.52	42.96	637,710	+0.12(+0.27%)
Sep 20, 2021	42.31	42.89	41.97	42.85	1,634,423	-0.70(-1.60%)
Sep 17, 2021	43.45	44.09	43.28	43.54	1,899,855	+0.01(+0.02%)
Sep 16, 2021	44.16	44.52	43.49	43.54	846,053	-0.53(-1.19%)
Sep 15, 2021	43.45	44.19	43.14	44.06	1,080,727	+0.83(+1.92%)
Sep 14, 2021	44.20	44.46	43.06	43.23	1,195,892	-1.07(-2.42%)
Sep 13, 2021	43.95	44.33	43.30	44.30	1,300,365	+0.53(+1.22%)
Sep 10, 2021	44.88	45.00	43.70	43.77	887,774	-0.71(-1.60%)
Sep 09, 2021	43.97	45.12	43.97	44.48	1,095,353	+0.40(+0.91%)
Sep 08, 2021	44.11	44.20	43.57	44.08	1,547,619	-0.06(-0.14%)
Sep 07, 2021	44.53	45.05	44.12	44.15	1,187,692	-0.43(-0.97%)
Sep 03, 2021	45.19	45.19	44.34	44.58	848,522	-0.68(-1.51%)
Sep 02, 2021	44.75	45.26	44.04	45.26	1,455,878	+0.68(+1.53%)
Sep 01, 2021	45.32	45.53	44.50	44.58	2,808,704	-0.77(-1.69%)
Aug 31, 2021	45.00	45.72	44.73	45.35	1,548,659	+0.26(+0.57%)
Aug 30, 2021	46.46	46.46	45.07	45.09	1,101,167	-1.32(-2.84%)
Aug 27, 2021	44.80	46.41	44.80	46.41	2,143,209	+1.61(+3.59%)
Aug 26, 2021	44.99	45.34	44.44	44.80	2,035,220	-0.05(-0.12%)
Aug 25, 2021	44.59	45.35	44.20	44.85	1,471,038	+0.38(+0.85%)
Aug 24, 2021	44.01	44.62	43.95	44.48	1,397,622	+0.66(+1.50%)
Aug 23, 2021	43.75	44.04	43.53	43.82	1,209,151	+0.31(+0.72%)
Aug 20, 2021	43.10	43.68	42.61	43.50	2,321,950	+0.32(+0.74%)
Aug 19, 2021	43.63	44.32	42.92	43.18	1,971,858	-1.06(-2.39%)
Aug 18, 2021	44.48	44.81	43.84	44.24	1,687,889	-0.44(-0.98%)
Aug 17, 2021	44.77	45.13	44.16	44.68	2,049,430	-0.62(-1.37%)
Aug 16, 2021	44.99	45.62	44.66	45.30	1,737,209	+0.03(+0.07%)
Aug 13, 2021	45.73	45.86	45.06	45.27	2,558,351	-0.20(-0.45%)
Aug 12, 2021	45.48	45.93	45.21	45.47	4,505,488	-1.34(-2.86%)
Aug 11, 2021	46.88	47.45	46.59	46.81	1,915,967	+0.04(+0.08%)
Aug 10, 2021	46.05	46.81	45.79	46.77	1,666,746	+1.05(+2.30%)
Aug 09, 2021	45.68	46.00	45.17	45.72	2,661,181	-0.29(-0.63%)
Aug 06, 2021	46.01	46.49	45.52	46.01	1,095,494	+0.26(+0.57%)
Aug 05, 2021	45.28	45.96	45.05	45.75	1,747,009	+1.07(+2.40%)
Aug 04, 2021	44.41	45.23	43.61	44.68	3,745,929	+0.23(+0.51%)
Aug 03, 2021	44.55	44.83	43.34	44.45	2,507,852	+0.12(+0.28%)
Aug 02, 2021	45.28	45.52	44.30	44.33	3,059,514	-0.22(-0.49%)
Jul 30, 2021	43.58	44.61	43.50	44.55	7,320,457	-0.31(-0.70%)
Jul 29, 2021	44.94	45.42	44.61	44.86	1,519,642	+0.51(+1.15%)
Jul 28, 2021	44.61	44.74	43.75	44.35	1,303,517	-0.11(-0.25%)
Jul 27, 2021	43.58	44.61	43.49	44.46	1,414,752	+0.49(+1.11%)
Jul 26, 2021	44.92	45.73	43.65	43.97	2,831,022	-0.95(-2.11%)
Jul 23, 2021	44.23	44.99	44.18	44.92	2,379,049	+1.41(+3.24%)
Jul 22, 2021	45.69	46.15	42.72	43.51	3,072,249	-1.04(-2.34%)
Jul 21, 2021	43.98	44.72	43.98	44.56	1,382,877	+1.07(+2.45%)
Jul 20, 2021	41.99	43.81	41.90	43.49	1,745,580	+1.46(+3.48%)
Jul 19, 2021	42.26	42.37	41.25	42.03	1,274,383	-1.31(-3.02%)
Jul 16, 2021	44.15	44.17	43.23	43.34	638,536	-0.51(-1.17%)
Jul 15, 2021	43.34	44.00	43.20	43.85	643,417	+0.19(+0.43%)
Jul 14, 2021	44.12	44.91	43.36	43.66	941,145	-0.41(-0.93%)
Jul 13, 2021	45.09	45.09	44.00	44.07	981,279	-1.02(-2.27%)
Jul 12, 2021	44.44	45.10	43.94	45.09	1,186,148	+0.65(+1.46%)
Jul 09, 2021	43.82	44.59	43.69	44.44	846,751	+1.54(+3.59%)
Jul 08, 2021	42.36	43.47	41.85	42.90	948,080	-0.58(-1.33%)
Jul 07, 2021	43.07	43.79	43.02	43.48	636,852	+0.07(+0.15%)
Jul 06, 2021	43.89	43.96	42.77	43.41	1,071,564	-0.76(-1.72%)
Jul 02, 2021	44.51	44.51	43.91	44.17	509,130	+0.02(+0.05%)
Jul 01, 2021	44.00	44.65	43.75	44.15	979,156	+0.39(+0.90%)
Jun 30, 2021	43.23	44.10	43.23	43.75	1,387,014	+0.15(+0.35%)
Jun 29, 2021	44.00	44.00	43.36	43.60	1,189,411	-0.08(-0.18%)
Jun 28, 2021	44.87	45.11	43.51	43.68	1,268,975	-1.19(-2.65%)
Jun 25, 2021	44.44	45.21	44.33	44.87	2,161,954	+0.65(+1.47%)
Jun 24, 2021	44.35	44.37	43.56	44.22	752,489	+0.64(+1.46%)
Jun 23, 2021	43.18	43.87	43.18	43.58	783,100	+0.41(+0.95%)
Jun 22, 2021	43.18	43.67	42.69	43.18	1,934,668	+0.07(+0.17%)
Jun 21, 2021	41.97	43.24	41.97	43.10	1,221,279	+1.69(+4.09%)
Jun 18, 2021	41.83	42.55	41.31	41.41	1,817,469	-1.28(-2.99%)
Jun 17, 2021	44.18	44.46	41.90	42.69	1,646,244	-1.27(-2.89%)
Jun 16, 2021	43.78	44.26	43.49	43.96	1,662,821	+0.08(+0.18%)
Jun 15, 2021	43.46	44.21	43.36	43.88	1,261,025	+0.61(+1.40%)
Jun 14, 2021	43.37	43.59	43.04	43.27	1,114,527	-0.04(-0.08%)
Jun 11, 2021	43.23	43.48	42.98	43.31	541,111	+0.30(+0.70%)
Jun 10, 2021	44.28	44.29	42.88	43.01	1,321,504	-0.73(-1.67%)
Jun 09, 2021	43.90	44.17	43.38	43.74	2,018,140	-0.04(-0.08%)
Jun 08, 2021	43.16	44.02	42.84	43.77	1,860,332	+0.39(+0.89%)
Jun 07, 2021	43.31	43.65	43.24	43.39	1,145,703	+0.16(+0.37%)
Jun 04, 2021	43.50	43.70	42.72	43.23	995,426	-0.09(-0.22%)
Jun 03, 2021	42.85	43.33	42.24	43.32	951,744	+0.23(+0.53%)
Jun 02, 2021	43.82	43.96	42.99	43.10	2,631,805	-0.53(-1.22%)
Jun 01, 2021	42.82	43.69	42.82	43.63	1,866,162	+1.39(+3.28%)
May 28, 2021	42.00	42.31	41.29	42.24	1,644,345	+0.21(+0.50%)
May 27, 2021	41.23	42.05	41.01	42.03	1,361,007	+1.29(+3.15%)
May 26, 2021	40.14	40.90	40.14	40.74	821,093	+0.63(+1.57%)
May 25, 2021	40.47	41.06	40.00	40.12	1,359,839	-0.17(-0.42%)
May 24, 2021	40.14	40.50	39.79	40.28	1,015,026	+0.49(+1.23%)
May 21, 2021	39.92	40.57	39.60	39.79	1,311,218	+0.29(+0.74%)
May 20, 2021	39.98	40.13	39.30	39.50	1,870,856	-0.12(-0.30%)
May 19, 2021	38.53	39.68	37.79	39.62	1,386,023	+0.23(+0.57%)
May 18, 2021	40.32	40.46	39.39	39.39	838,464	-0.51(-1.28%)
May 17, 2021	39.74	39.97	39.28	39.90	3,078,726	+0.06(+0.15%)
May 14, 2021	39.30	40.07	39.13	39.85	1,052,731	+1.06(+2.73%)
May 13, 2021	38.57	39.76	38.41	38.79	1,387,840	+0.25(+0.64%)
May 12, 2021	40.03	40.41	38.23	38.54	1,571,975	-1.31(-3.28%)
May 11, 2021	39.97	40.60	39.31	39.85	1,306,024	-0.94(-2.31%)
May 10, 2021	41.84	42.28	40.72	40.79	1,079,803	-0.82(-1.97%)
May 07, 2021	40.42	41.65	40.41	41.61	1,002,804	+0.71(+1.73%)
May 06, 2021	40.96	41.08	39.71	40.90	1,697,724	+0.34(+0.85%)
May 05, 2021	40.79	41.22	40.06	40.55	1,635,725	-0.04(-0.11%)
May 04, 2021	40.25	40.86	39.81	40.60	2,519,596	+0.09(+0.21%)
May 03, 2021	41.56	41.92	40.46	40.51	3,877,246	-0.50(-1.23%)
Apr 30, 2021	39.56	41.59	39.45	41.02	8,951,195	+2.00(+5.12%)
Apr 29, 2021	39.72	40.33	37.97	39.02	5,517,033	-2.15(-5.22%)
Apr 28, 2021	40.45	41.54	40.26	41.17	1,951,074	+0.81(+2.02%)
Apr 27, 2021	40.76	41.10	38.95	40.35	2,288,662	+0.47(+1.18%)
Apr 26, 2021	39.82	40.54	39.67	39.88	1,374,730	+0.52(+1.32%)
Apr 23, 2021	38.12	39.63	37.87	39.36	1,046,002	+1.20(+3.14%)
Apr 22, 2021	38.86	39.11	37.94	38.17	1,055,663	-0.63(-1.62%)
Apr 21, 2021	38.01	38.97	37.73	38.79	864,827	+0.39(+1.01%)
Apr 20, 2021	38.23	38.52	37.26	38.41	1,149,358	-0.17(-0.43%)
Apr 19, 2021	39.81	40.11	38.48	38.57	1,073,235	-1.80(-4.45%)
Apr 16, 2021	40.43	40.75	40.04	40.37	572,084	+0.55(+1.38%)
Apr 15, 2021	40.39	40.39	39.60	39.82	704,301	-0.25(-0.61%)
Apr 14, 2021	39.67	40.66	39.59	40.06	646,691	+0.33(+0.84%)
Apr 13, 2021	40.04	40.31	38.80	39.73	1,073,149	-0.64(-1.59%)
Apr 12, 2021	39.58	40.38	39.58	40.37	1,196,046	+0.82(+2.08%)
Apr 09, 2021	39.66	39.88	39.05	39.55	929,671	+0.38(+0.98%)
Apr 08, 2021	39.30	39.33	38.59	39.17	898,171	-0.13(-0.33%)
Apr 07, 2021	39.52	39.76	39.21	39.30	806,413	-0.03(-0.07%)
Apr 06, 2021	39.72	39.99	38.77	39.33	896,316	-0.44(-1.11%)
Apr 05, 2021	40.11	40.40	39.53	39.77	1,037,713	+0.11(+0.27%)

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.

Onemain Holdings Inc (NY: OMF )

Historical Prices

Free News Feed