Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.86	50.72	46.86	50.56	4,109,896	+3.68(+7.85%)
Nov 29, 2022	47.27	48.28	46.36	46.88	2,723,014	-0.58(-1.22%)
Nov 28, 2022	47.03	47.82	46.40	47.46	2,906,937	+0.19(+0.40%)
Nov 25, 2022	47.71	47.96	46.89	47.27	883,505	-1.00(-2.07%)
Nov 23, 2022	47.57	48.58	47.19	48.27	1,826,747	+0.97(+2.05%)
Nov 22, 2022	47.23	47.42	45.97	47.30	2,616,951	+0.32(+0.68%)
Nov 21, 2022	46.02	47.23	45.09	46.98	3,045,197	+0.58(+1.25%)
Nov 18, 2022	47.78	47.89	45.71	46.40	2,828,010	-0.63(-1.34%)
Nov 17, 2022	47.58	48.60	46.61	47.03	2,960,414	-2.31(-4.68%)
Nov 16, 2022	51.00	51.24	49.13	49.34	2,210,020	-2.58(-4.97%)
Nov 15, 2022	51.00	52.34	50.40	51.92	5,274,808	+3.24(+6.66%)
Nov 14, 2022	50.94	50.97	48.61	48.68	3,821,696	-2.76(-5.37%)
Nov 11, 2022	49.02	52.35	48.65	51.44	4,672,457	+2.60(+5.32%)
Nov 10, 2022	46.00	49.15	45.89	48.84	6,585,519	+5.90(+13.74%)
Nov 09, 2022	43.28	43.30	41.95	42.94	3,985,872	-1.16(-2.63%)
Nov 08, 2022	44.71	45.42	43.13	44.10	3,475,736	-0.43(-0.97%)
Nov 07, 2022	43.90	45.00	43.05	44.53	4,275,875	+1.51(+3.51%)
Nov 04, 2022	43.90	44.24	41.22	43.02	6,450,577	+0.23(+0.54%)
Nov 03, 2022	45.12	45.91	42.77	42.79	5,486,304	-2.95(-6.45%)
Nov 02, 2022	51.85	51.99	45.56	45.74	16,981,160	+1.84(+4.19%)
Nov 01, 2022	44.42	45.99	43.73	43.90	7,954,251	+0.70(+1.62%)
Oct 31, 2022	43.77	44.02	42.34	43.20	5,022,702	-0.48(-1.10%)
Oct 28, 2022	43.36	44.05	42.16	43.68	8,202,066	+0.12(+0.28%)
Oct 27, 2022	44.37	45.67	43.45	43.56	3,854,971	-0.67(-1.51%)
Oct 26, 2022	44.46	45.80	44.07	44.23	3,320,812	-1.20(-2.64%)
Oct 25, 2022	43.15	45.60	43.15	45.43	3,059,906	+2.89(+6.79%)
Oct 24, 2022	43.00	43.27	41.15	42.54	3,326,038	-0.46(-1.07%)
Oct 21, 2022	41.89	43.09	40.23	43.00	5,131,744	+0.30(+0.70%)
Oct 20, 2022	44.83	45.89	42.61	42.70	5,809,335	-2.03(-4.54%)
Oct 19, 2022	45.14	45.22	43.86	44.73	3,422,916	-1.25(-2.72%)
Oct 18, 2022	45.77	46.67	45.29	45.98	4,523,791	+1.66(+3.75%)
Oct 17, 2022	42.79	44.98	42.68	44.32	5,170,823	+2.86(+6.90%)
Oct 14, 2022	44.66	45.23	41.38	41.46	4,632,207	-2.97(-6.68%)
Oct 13, 2022	45.00	46.50	43.91	44.43	5,722,280	-2.33(-4.98%)
Oct 12, 2022	47.15	47.29	45.80	46.76	2,192,444	-0.38(-0.81%)
Oct 11, 2022	48.23	48.54	46.91	47.14	2,614,761	-1.06(-2.20%)
Oct 10, 2022	48.69	48.78	47.53	48.20	2,712,170	-0.09(-0.19%)
Oct 07, 2022	49.29	49.50	48.00	48.29	2,354,963	-2.23(-4.42%)
Oct 06, 2022	50.86	51.53	49.66	50.52	1,872,840	-0.52(-1.01%)
Oct 05, 2022	50.19	51.48	49.58	51.04	2,080,467	-0.41(-0.80%)
Oct 04, 2022	51.45	52.68	50.49	51.45	2,671,033	+1.17(+2.33%)
Oct 03, 2022	48.47	50.71	47.60	50.28	3,367,978	+2.53(+5.30%)
Sep 30, 2022	48.28	49.51	47.66	47.75	2,942,356	-0.50(-1.04%)
Sep 29, 2022	47.80	48.37	46.59	48.25	2,938,011	-0.31(-0.64%)
Sep 28, 2022	47.38	49.12	47.20	48.56	4,894,196	+1.49(+3.17%)
Sep 27, 2022	47.38	48.01	45.99	47.07	2,847,040	+0.73(+1.58%)
Sep 26, 2022	47.59	48.62	46.19	46.34	3,306,825	-0.96(-2.03%)
Sep 23, 2022	48.08	48.29	46.55	47.30	4,053,790	-1.26(-2.59%)
Sep 22, 2022	49.36	50.00	48.46	48.56	4,355,843	-1.25(-2.51%)
Sep 21, 2022	52.06	52.74	49.77	49.81	4,318,914	-2.00(-3.86%)
Sep 20, 2022	54.08	54.15	51.76	51.81	3,366,670	-2.58(-4.74%)
Sep 19, 2022	54.54	55.41	53.52	54.39	3,025,135	-0.98(-1.77%)
Sep 16, 2022	56.47	56.64	55.24	55.37	4,407,516	-2.49(-4.30%)
Sep 15, 2022	58.33	61.85	57.62	57.86	3,937,147	-0.79(-1.35%)
Sep 14, 2022	59.18	59.74	58.01	58.65	2,897,601	-1.14(-1.91%)
Sep 13, 2022	59.87	61.47	59.50	59.79	2,723,549	-3.25(-5.16%)
Sep 12, 2022	62.25	63.47	62.20	63.04	2,113,184	+0.79(+1.27%)
Sep 09, 2022	60.31	62.50	60.31	62.25	3,655,829	+3.10(+5.24%)
Sep 08, 2022	56.16	59.51	56.15	59.15	3,352,059	+1.63(+2.83%)
Sep 07, 2022	54.08	57.62	53.68	57.52	4,296,164	+3.69(+6.85%)
Sep 06, 2022	55.08	55.18	53.19	53.83	2,632,680	-1.35(-2.45%)
Sep 02, 2022	56.36	56.89	54.68	55.18	2,354,537	-0.27(-0.49%)
Sep 01, 2022	56.13	56.61	53.47	55.45	3,045,698	-1.08(-1.91%)
Aug 31, 2022	57.91	58.40	56.17	56.53	2,763,878	+0.05(+0.09%)
Aug 30, 2022	58.35	58.99	56.08	56.48	2,985,040	-1.29(-2.23%)
Aug 29, 2022	57.41	58.77	57.32	57.77	3,026,067	-0.10(-0.17%)
Aug 26, 2022	60.25	61.91	57.17	57.87	2,877,809	-2.30(-3.82%)
Aug 25, 2022	58.61	60.22	58.52	60.17	2,355,232	+2.44(+4.23%)
Aug 24, 2022	57.99	59.31	57.64	57.73	2,278,171	-0.02(-0.03%)
Aug 23, 2022	58.33	59.11	57.55	57.75	2,589,354	-0.87(-1.48%)
Aug 22, 2022	60.50	61.00	58.46	58.62	3,453,122	-3.25(-5.25%)
Aug 19, 2022	64.09	64.49	61.03	61.87	3,556,405	-3.17(-4.87%)
Aug 18, 2022	64.50	65.47	63.86	65.04	1,634,476	+0.14(+0.22%)
Aug 17, 2022	66.44	67.27	64.57	64.90	2,048,741	-2.87(-4.23%)
Aug 16, 2022	68.79	69.11	66.70	67.77	2,267,853	-1.60(-2.31%)
Aug 15, 2022	67.27	69.99	67.27	69.37	3,383,889	+1.40(+2.06%)
Aug 12, 2022	67.38	68.32	67.01	67.97	2,066,878	+1.70(+2.57%)
Aug 11, 2022	66.92	69.47	66.03	66.27	3,086,000	+0.22(+0.33%)
Aug 10, 2022	66.72	68.54	65.98	66.05	4,088,642	+1.53(+2.37%)
Aug 09, 2022	66.93	67.20	64.33	64.52	3,987,310	-3.59(-5.27%)
Aug 08, 2022	68.57	71.71	67.69	68.11	3,359,997	+0.33(+0.49%)
Aug 05, 2022	65.33	67.92	64.71	67.78	3,531,113	+1.25(+1.88%)
Aug 04, 2022	63.58	67.20	63.24	66.53	5,710,110	+3.29(+5.20%)
Aug 03, 2022	60.06	64.88	59.15	63.24	19,637,864	-13.47(-17.56%)
Aug 02, 2022	73.15	77.77	72.63	76.71	4,156,512	+3.18(+4.32%)
Aug 01, 2022	71.86	74.02	69.79	73.53	2,749,400	+0.22(+0.30%)
Jul 29, 2022	71.68	73.47	70.60	73.31	2,296,574	+0.79(+1.09%)
Jul 28, 2022	71.37	72.77	69.62	72.52	1,743,189	+0.56(+0.78%)
Jul 27, 2022	70.59	72.33	69.79	71.96	2,823,717	+3.51(+5.13%)
Jul 26, 2022	71.04	71.04	67.99	68.45	1,769,793	-2.90(-4.06%)
Jul 25, 2022	72.26	72.26	69.92	71.35	1,581,743	-0.86(-1.19%)
Jul 22, 2022	73.61	75.36	71.59	72.21	1,696,550	-2.47(-3.31%)
Jul 21, 2022	72.84	74.73	72.59	74.68	1,934,946	+1.34(+1.83%)
Jul 20, 2022	71.38	74.14	70.67	73.34	2,129,087	+2.89(+4.10%)
Jul 19, 2022	66.80	70.59	66.25	70.45	3,114,099	+5.32(+8.17%)
Jul 18, 2022	66.82	67.91	64.76	65.13	2,647,179	-0.11(-0.17%)
Jul 15, 2022	65.14	65.88	63.33	65.24	3,362,656	+1.24(+1.94%)
Jul 14, 2022	66.50	66.68	63.90	64.00	2,735,001	-3.02(-4.51%)
Jul 13, 2022	67.26	68.72	66.21	67.02	2,398,123	-2.17(-3.14%)
Jul 12, 2022	70.56	72.49	68.58	69.19	2,462,579	-1.01(-1.44%)
Jul 11, 2022	73.84	74.46	69.76	70.20	3,066,032	-5.04(-6.70%)
Jul 08, 2022	74.38	76.08	72.71	75.24	2,369,524	-0.64(-0.84%)
Jul 07, 2022	74.80	76.92	74.24	75.88	2,121,093	+2.02(+2.73%)
Jul 06, 2022	74.03	74.78	72.73	73.86	2,183,613	-0.30(-0.40%)
Jul 05, 2022	70.61	74.30	69.02	74.16	2,665,402	+2.67(+3.73%)
Jul 01, 2022	69.51	71.62	68.78	71.49	1,883,141	+1.80(+2.58%)
Jun 30, 2022	70.40	70.98	67.84	69.69	3,104,474	-1.40(-1.97%)
Jun 29, 2022	72.11	73.35	70.25	71.09	2,139,794	-0.72(-1.00%)
Jun 28, 2022	77.00	77.01	71.64	71.81	2,480,214	-4.89(-6.38%)
Jun 27, 2022	78.32	79.37	74.26	76.70	3,464,115	-1.75(-2.23%)
Jun 24, 2022	74.13	78.50	73.64	78.45	3,433,325	+5.00(+6.81%)
Jun 23, 2022	71.12	73.68	69.34	73.45	2,745,371	+3.83(+5.50%)
Jun 22, 2022	69.46	71.22	68.88	69.62	3,389,349	-0.42(-0.60%)
Jun 21, 2022	69.49	71.74	69.30	70.04	3,353,449	+1.48(+2.17%)
Jun 17, 2022	72.86	73.64	67.25	68.56	8,100,654	-4.34(-5.96%)
Jun 16, 2022	74.41	75.47	72.04	72.90	2,788,278	-4.16(-5.40%)
Jun 15, 2022	74.86	78.41	74.11	77.06	3,043,337	+3.99(+5.46%)
Jun 14, 2022	73.44	75.36	72.44	73.07	2,892,068	+0.75(+1.04%)
Jun 13, 2022	74.00	75.73	71.66	72.32	3,052,203	-4.36(-5.69%)
Jun 10, 2022	77.74	80.00	76.14	76.68	2,463,793	-3.74(-4.65%)
Jun 09, 2022	83.78	84.05	80.36	80.42	1,601,111	-4.22(-4.99%)
Jun 08, 2022	84.25	87.46	83.72	84.64	1,542,903	+0.34(+0.40%)
Jun 07, 2022	81.50	84.61	81.23	84.30	3,046,539	+1.38(+1.66%)
Jun 06, 2022	84.45	85.96	82.74	82.92	1,673,205	+0.71(+0.86%)
Jun 03, 2022	82.96	83.99	81.11	82.21	1,905,453	-1.92(-2.28%)
Jun 02, 2022	79.19	85.42	79.19	84.13	2,745,651	+4.89(+6.17%)
Jun 01, 2022	79.78	81.16	78.30	79.24	2,508,517	+0.46(+0.58%)
May 31, 2022	79.98	80.41	77.85	78.78	2,903,312	-1.06(-1.33%)
May 27, 2022	78.67	80.44	77.93	79.84	2,225,639	+1.96(+2.52%)
May 26, 2022	74.09	78.50	73.34	77.88	2,205,065	+4.40(+5.99%)
May 25, 2022	71.62	74.23	71.28	73.48	2,125,722	+1.69(+2.35%)
May 24, 2022	73.40	73.78	70.98	71.79	2,743,045	-3.33(-4.43%)
May 23, 2022	76.70	77.05	73.16	75.12	2,637,854	-1.58(-2.06%)
May 20, 2022	78.06	78.99	74.60	76.70	2,892,981	+1.65(+2.20%)
May 19, 2022	72.40	76.72	72.24	75.05	2,726,878	+3.18(+4.42%)
May 18, 2022	74.21	75.75	71.43	71.87	4,442,507	-3.67(-4.86%)
May 17, 2022	77.75	78.91	74.28	75.54	3,868,000	-0.21(-0.28%)
May 16, 2022	76.00	78.47	75.45	75.75	2,381,142	-1.76(-2.27%)
May 13, 2022	74.51	78.28	74.51	77.51	2,884,636	+4.03(+5.48%)
May 12, 2022	69.69	75.60	68.57	73.48	5,437,201	+3.73(+5.35%)
May 11, 2022	69.59	72.05	68.08	69.75	7,697,275	-0.50(-0.71%)
May 10, 2022	73.36	74.65	67.87	70.25	6,591,089	-0.46(-0.65%)
May 09, 2022	73.98	74.90	70.69	70.71	4,682,723	-3.36(-4.54%)
May 06, 2022	75.06	76.31	70.95	74.07	5,249,046	-2.81(-3.66%)
May 05, 2022	81.48	81.48	74.24	76.88	4,659,999	-7.00(-8.35%)
May 04, 2022	69.53	85.44	69.28	83.88	9,474,784	+4.86(+6.15%)
May 03, 2022	80.49	80.90	76.54	79.02	5,685,980	-1.67(-2.07%)
May 02, 2022	78.64	80.93	77.69	80.69	2,750,285	+1.54(+1.95%)
Apr 29, 2022	81.39	83.96	78.99	79.15	2,352,210	-2.45(-3.00%)
Apr 28, 2022	78.68	82.58	78.05	81.60	2,792,120	+4.51(+5.85%)
Apr 27, 2022	78.03	81.36	76.84	77.09	3,251,549	-2.37(-2.98%)
Apr 26, 2022	81.32	82.86	79.13	79.46	3,845,826	-3.02(-3.66%)
Apr 25, 2022	77.05	82.94	76.26	82.48	5,917,193	+5.18(+6.70%)
Apr 22, 2022	78.22	81.29	76.63	77.30	5,422,344	-0.36(-0.46%)
Apr 21, 2022	85.72	85.98	76.68	77.66	5,834,165	-6.96(-8.23%)
Apr 20, 2022	93.76	93.90	84.42	84.62	5,157,033	-9.29(-9.89%)
Apr 19, 2022	89.62	95.13	87.67	93.91	3,579,673	+3.44(+3.80%)
Apr 18, 2022	91.30	91.70	89.37	90.47	2,022,969	-1.63(-1.77%)
Apr 14, 2022	96.90	97.28	92.02	92.10	1,918,597	-4.22(-4.38%)
Apr 13, 2022	94.57	96.55	93.34	96.32	2,925,503	+2.19(+2.33%)
Apr 12, 2022	98.51	99.59	92.24	94.13	3,753,601	-2.37(-2.46%)
Apr 11, 2022	99.83	100.75	95.37	96.50	3,789,957	-3.98(-3.96%)
Apr 08, 2022	101.61	103.03	99.98	100.48	1,582,281	-1.92(-1.88%)
Apr 07, 2022	103.48	104.69	100.24	102.40	1,712,138	-2.00(-1.92%)
Apr 06, 2022	105.75	106.66	102.59	104.40	1,612,205	-3.56(-3.30%)
Apr 05, 2022	113.45	114.36	107.48	107.96	1,752,313	-5.38(-4.75%)
Apr 04, 2022	110.14	114.06	109.34	113.34	1,781,313	+4.32(+3.96%)
Apr 01, 2022	109.63	112.64	108.10	109.02	1,894,778	+0.28(+0.26%)
Mar 31, 2022	110.41	111.85	108.65	108.74	2,421,021	-1.98(-1.79%)
Mar 30, 2022	109.81	111.13	109.01	110.72	2,420,287	-0.44(-0.40%)
Mar 29, 2022	109.44	111.55	107.52	111.16	1,721,172	+3.35(+3.11%)
Mar 28, 2022	107.20	109.66	104.47	107.81	1,509,356	+1.08(+1.01%)
Mar 25, 2022	106.28	107.13	104.50	106.73	2,419,735	-0.33(-0.31%)
Mar 24, 2022	105.88	107.24	102.37	107.06	2,221,960	+4.57(+4.46%)
Mar 23, 2022	103.05	106.69	102.08	102.49	2,204,900	-1.82(-1.74%)
Mar 22, 2022	100.03	105.86	99.80	104.31	2,781,989	+4.28(+4.28%)
Mar 21, 2022	101.57	102.68	98.58	100.03	2,911,031	-2.66(-2.59%)
Mar 18, 2022	94.96	102.98	94.45	102.69	7,124,197	+7.42(+7.79%)
Mar 17, 2022	91.25	95.71	89.84	95.27	2,794,037	+2.91(+3.15%)
Mar 16, 2022	90.33	93.11	88.62	92.36	5,700,443	+4.79(+5.47%)
Mar 15, 2022	86.20	87.84	84.75	87.57	3,642,272	+2.51(+2.95%)
Mar 14, 2022	87.83	90.21	84.51	85.06	3,173,741	-3.39(-3.83%)
Mar 11, 2022	98.08	98.08	88.34	88.45	3,162,002	-6.33(-6.68%)
Mar 10, 2022	96.84	97.99	94.09	94.78	2,461,871	-4.15(-4.19%)
Mar 09, 2022	95.06	100.57	93.75	98.93	5,408,235	+11.23(+12.81%)
Mar 08, 2022	88.64	90.13	84.20	87.70	8,193,445	-1.48(-1.66%)
Mar 07, 2022	96.53	97.82	89.15	89.18	4,521,239	-7.41(-7.67%)
Mar 04, 2022	102.77	103.48	95.74	96.59	4,247,630	-6.40(-6.21%)
Mar 03, 2022	110.93	110.93	102.14	102.99	2,515,867	-6.24(-5.71%)
Mar 02, 2022	110.79	111.01	107.33	109.23	2,635,082	-1.19(-1.08%)
Mar 01, 2022	111.49	114.00	109.43	110.42	1,795,333	-1.07(-0.96%)
Feb 28, 2022	112.24	114.02	110.24	111.49	2,428,334	-1.73(-1.53%)
Feb 25, 2022	113.27	113.87	108.54	113.22	2,682,137	+0.18(+0.16%)
Feb 24, 2022	101.28	113.55	100.60	113.04	2,736,250	+8.50(+8.13%)
Feb 23, 2022	107.74	108.01	104.26	104.54	3,741,686	-2.62(-2.44%)
Feb 22, 2022	106.82	109.35	106.01	107.16	2,266,082	-0.40(-0.37%)
Feb 18, 2022				107.56	0	-4.32(-3.86%)
Feb 17, 2022	115.01	116.42	111.44	111.88	2,329,356	-5.45(-4.65%)
Feb 16, 2022	116.06	117.96	114.78	117.33	2,017,879	-1.11(-0.94%)
Feb 15, 2022	116.29	118.95	115.34	118.44	1,642,683	+4.66(+4.10%)
Feb 14, 2022	112.35	117.15	111.83	113.78	2,102,005	+1.02(+0.90%)
Feb 11, 2022	114.23	117.38	111.69	112.76	2,316,227	-1.64(-1.43%)
Feb 10, 2022	113.82	117.31	113.09	114.40	1,787,119	-2.79(-2.38%)
Feb 09, 2022	115.00	117.39	112.18	117.19	2,785,016	+4.77(+4.24%)
Feb 08, 2022	112.74	113.75	111.59	112.42	2,139,424	-0.99(-0.87%)
Feb 07, 2022	116.52	116.95	112.98	113.41	2,035,824	-2.57(-2.22%)
Feb 04, 2022	111.34	117.18	109.86	115.98	2,834,970	+4.00(+3.57%)
Feb 03, 2022	115.00		111.73	111.98	3,099,687	-6.03(-5.11%)
Feb 02, 2022	113.48	121.49	111.49	118.01	5,698,980	+5.92(+5.28%)
Feb 01, 2022	112.68	112.92	108.84	112.09	3,585,963	-0.61(-0.54%)
Jan 31, 2022	108.04	112.77		112.70	3,285,441	+3.48(+3.19%)
Jan 28, 2022	106.62	109.33	105.15	109.22	2,676,254	+2.33(+2.18%)
Jan 27, 2022	111.96	112.83	105.50	106.89	3,101,731	-3.28(-2.98%)
Jan 26, 2022	113.53	116.09	108.72	110.17	2,208,724	-1.53(-1.37%)
Jan 25, 2022	113.84	116.32	111.37	111.70	2,108,887	-5.55(-4.73%)
Jan 24, 2022	112.61	117.47	109.08	117.25	4,165,351	+1.41(+1.22%)
Jan 21, 2022	118.56	121.47	115.56	115.84	3,249,332	-2.82(-2.38%)
Jan 20, 2022	118.04	122.08	117.41	118.66	2,117,494	+2.39(+2.06%)
Jan 19, 2022	115.76	119.38	115.16	116.27	1,864,635	+0.40(+0.35%)
Jan 18, 2022	118.14	119.05	115.09	115.87	3,512,057	-5.22(-4.31%)
Jan 14, 2022				121.09	0	-2.11(-1.71%)
Jan 13, 2022	128.80	128.87	122.58	123.20	2,610,863	-0.88(-0.71%)
Jan 12, 2022	127.88	127.88	121.46	124.08	2,080,291	-1.92(-1.52%)
Jan 11, 2022	126.12	129.51	123.72	126.00	1,809,119	-0.56(-0.44%)
Jan 10, 2022	123.50	126.65	119.33	126.56	2,109,555	+1.29(+1.03%)
Jan 07, 2022	125.91	128.37	124.92	125.27	1,262,582	-0.79(-0.63%)
Jan 06, 2022	125.49	128.56	122.56	126.06	2,258,133	+0.54(+0.43%)
Jan 05, 2022	132.03	133.10	124.90	125.52	2,813,438	-7.45(-5.60%)
Jan 04, 2022	136.99	136.99	129.61	132.97	2,445,826	-1.26(-0.94%)
Jan 03, 2022	132.90	136.76	131.38	134.23	2,364,887	+1.98(+1.50%)
Dec 31, 2021	133.20	134.84	132.12	132.25	1,220,381	-0.95(-0.71%)
Dec 30, 2021	130.00	134.97	129.96	133.20	1,273,707	+3.20(+2.46%)
Dec 29, 2021	132.24	132.99	129.86	130.00	1,137,338	-2.94(-2.21%)
Dec 28, 2021	134.05	135.21	132.80	132.94	1,269,859	-1.07(-0.80%)
Dec 27, 2021	133.73	135.09	132.50	134.01	1,643,316	+0.57(+0.43%)
Dec 23, 2021	131.60	134.52	130.65	133.44	1,390,587	+2.05(+1.56%)
Dec 22, 2021	131.00	131.99	129.02	131.39	1,117,794	-0.10(-0.08%)
Dec 21, 2021	131.49	132.41	126.62	131.49	2,378,312	+5.65(+4.49%)
Dec 20, 2021	124.00	128.23	122.26	125.84	2,659,119	-0.81(-0.64%)
Dec 17, 2021	123.18	128.60	119.63	126.65	6,722,935	+2.21(+1.78%)
Dec 16, 2021	124.87	125.91	121.69	124.44	3,374,303	+0.63(+0.51%)
Dec 15, 2021	123.27	124.41	118.51	123.81	3,803,310	+1.00(+0.81%)
Dec 14, 2021	124.07	126.31	121.85	122.81	2,666,935	-8.70(-6.62%)
Dec 13, 2021	129.92	131.51	126.01	131.51	2,318,598	+1.17(+0.90%)
Dec 10, 2021	133.96	134.39	129.74	130.34	1,624,828	-1.87(-1.41%)
Dec 09, 2021	134.71	137.12	131.89	132.21	1,872,335	-3.39(-2.50%)
Dec 08, 2021	134.00	141.40	133.37	135.60	3,916,194	+1.15(+0.86%)
Dec 07, 2021	131.96	137.74	131.86	134.45	2,773,938	+5.01(+3.87%)
Dec 06, 2021	125.96	129.86	123.84	129.44	3,628,164	+3.25(+2.58%)
Dec 03, 2021	129.08	129.08	120.89	126.19	3,298,549	-2.09(-1.63%)
Dec 02, 2021	127.69	129.07	125.65	128.28	3,239,460	-0.75(-0.58%)

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.

Match Group Inc (NQ: MTCH )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Match Group Inc (NQ: MTCH )

Historical Prices

Sections

Services

Statesman Examiner