Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.22	29.36	27.90	29.33	4,334,410	+1.21(+4.32%)
Nov 29, 2022	27.62	28.30	27.56	28.11	4,329,944	+0.52(+1.88%)
Nov 28, 2022	27.36	27.67	27.30	27.59	3,530,884	-0.05(-0.17%)
Nov 25, 2022	27.72	27.77	27.25	27.64	1,197,810	-0.24(-0.84%)
Nov 23, 2022	27.37	27.99	27.37	27.88	2,340,393	+0.31(+1.13%)
Nov 22, 2022	27.31	27.78	27.09	27.57	3,361,919	+0.31(+1.14%)
Nov 21, 2022	26.57	27.45	26.36	27.26	2,789,759	+0.64(+2.40%)
Nov 18, 2022	27.32	27.42	26.56	26.62	2,333,407	-0.29(-1.08%)
Nov 17, 2022	26.66	26.96	26.36	26.91	2,558,665	-0.32(-1.16%)
Nov 16, 2022	27.29	27.58	26.82	27.22	3,186,739	-0.46(-1.65%)
Nov 15, 2022	27.78	28.30	27.42	27.68	4,018,794	+0.79(+2.94%)
Nov 14, 2022	27.82	27.91	26.79	26.89	3,805,425	-1.19(-4.24%)
Nov 11, 2022	27.44	28.59	27.22	28.08	3,952,286	+0.74(+2.72%)
Nov 10, 2022	25.58	27.58	25.58	27.33	5,077,730	+3.11(+12.83%)
Nov 09, 2022	24.10	24.51	23.83	24.23	6,267,875	+0.11(+0.46%)
Nov 08, 2022	26.12	26.12	23.65	24.12	5,822,303	-2.01(-7.69%)
Nov 07, 2022	26.32	26.38	25.93	26.12	5,651,013	+0.13(+0.50%)
Nov 04, 2022	25.81	26.32	25.49	25.99	4,623,479	+0.71(+2.80%)
Nov 03, 2022	25.24	25.77	25.01	25.29	3,107,934	-0.60(-2.34%)
Nov 02, 2022	26.34	27.14	25.86	25.89	3,527,464	-0.48(-1.83%)
Nov 01, 2022	26.70	26.82	26.20	26.38	3,140,347	+0.07(+0.25%)
Oct 31, 2022	26.54	26.60	26.05	26.31	4,528,103	-0.47(-1.74%)
Oct 28, 2022	26.23	26.81	25.84	26.78	2,072,548	+0.37(+1.41%)
Oct 27, 2022	26.59	26.72	26.16	26.40	1,570,220	+0.30(+1.14%)
Oct 26, 2022	25.78	26.58	25.72	26.11	3,081,496	+0.20(+0.75%)
Oct 25, 2022	24.65	25.94	24.65	25.91	4,038,794	+1.27(+5.13%)
Oct 24, 2022	24.81	24.84	24.09	24.65	2,162,153	+0.08(+0.34%)
Oct 21, 2022	23.87	24.68	23.49	24.56	4,122,100	+0.67(+2.80%)
Oct 20, 2022	24.10	24.62	23.63	23.89	2,898,291	-0.20(-0.85%)
Oct 19, 2022	24.66	24.74	23.64	24.10	6,663,829	-0.91(-3.65%)
Oct 18, 2022	25.45	25.58	24.68	25.01	2,575,791	+0.45(+1.82%)
Oct 17, 2022	24.45	25.09	24.38	24.56	3,289,618	+0.90(+3.81%)
Oct 14, 2022	25.23	25.32	23.63	23.66	1,935,284	-1.11(-4.47%)
Oct 13, 2022	23.26	24.97	22.88	24.77	2,771,150	+0.78(+3.26%)
Oct 12, 2022	23.85	24.28	23.38	23.98	4,427,558	-0.09(-0.39%)
Oct 11, 2022	24.32	24.38	23.65	24.08	2,987,930	-0.40(-1.63%)
Oct 10, 2022	24.91	25.43	24.32	24.48	2,434,144	-0.33(-1.35%)
Oct 07, 2022	25.18	25.29	24.55	24.81	2,380,078	-0.90(-3.51%)
Oct 06, 2022	26.25	26.46	25.62	25.72	1,657,924	-0.64(-2.44%)
Oct 05, 2022	25.75	26.42	25.64	26.36	2,436,191	-0.01(-0.04%)
Oct 04, 2022	26.03	26.55	25.69	26.37	3,465,573	+1.31(+5.24%)
Oct 03, 2022	24.64	25.31	24.25	25.05	3,725,354	+1.01(+4.22%)
Sep 30, 2022	24.49	24.71	23.99	24.04	3,222,955	-0.37(-1.52%)
Sep 29, 2022	25.02	25.02	24.23	24.41	1,769,785	-1.10(-4.30%)
Sep 28, 2022	24.97	25.65	24.82	25.51	2,170,907	+0.71(+2.85%)
Sep 27, 2022	25.11	25.48	24.47	24.80	2,032,179	+0.17(+0.68%)
Sep 26, 2022	24.78	25.20	24.28	24.64	2,947,075	-0.44(-1.74%)
Sep 23, 2022	25.93	25.93	24.57	25.07	2,823,510	-1.14(-4.36%)
Sep 22, 2022	27.31	27.34	25.90	26.22	4,066,949	-1.05(-3.86%)
Sep 21, 2022	28.30	28.44	27.26	27.27	1,915,141	-0.75(-2.69%)
Sep 20, 2022	28.52	28.77	27.66	28.02	2,014,610	-0.99(-3.40%)
Sep 19, 2022	28.37	29.25	28.21	29.01	2,550,989	+0.27(+0.94%)
Sep 16, 2022	28.66	29.12	28.38	28.74	8,557,315	-0.49(-1.69%)
Sep 15, 2022	29.06	30.06	29.06	29.23	1,935,862	-0.19(-0.63%)
Sep 14, 2022	29.52	29.67	29.01	29.42	3,902,148	+0.12(+0.41%)
Sep 13, 2022	29.91	30.11	29.11	29.30	2,697,661	-1.79(-5.75%)
Sep 12, 2022	31.06	31.37	30.75	31.08	2,777,181	+0.32(+1.03%)
Sep 09, 2022	30.62	31.00	30.45	30.77	3,096,470	+0.48(+1.60%)
Sep 08, 2022	29.66	30.38	29.40	30.28	1,408,372	+0.20(+0.68%)
Sep 07, 2022	29.61	30.19	29.23	30.08	1,736,778	+0.62(+2.12%)
Sep 06, 2022	29.48	29.93	29.06	29.46	5,315,983	-0.56(-1.86%)
Sep 02, 2022	30.86	31.02	29.82	30.01	1,224,941	-0.37(-1.22%)
Sep 01, 2022	30.00	30.43	29.45	30.39	1,732,993	+0.12(+0.40%)
Aug 31, 2022	30.75	31.23	30.23	30.26	2,669,104	-0.13(-0.43%)
Aug 30, 2022	30.87	31.03	30.01	30.40	1,917,402	-0.17(-0.55%)
Aug 29, 2022	30.61	30.97	30.40	30.56	1,547,118	-0.22(-0.73%)
Aug 26, 2022	32.33	32.43	30.77	30.79	2,169,667	-1.46(-4.53%)
Aug 25, 2022	31.22	32.26	31.17	32.25	1,649,944	+1.09(+3.49%)
Aug 24, 2022	30.99	31.53	30.97	31.16	2,230,624	+0.15(+0.48%)
Aug 23, 2022	30.58	31.44	30.58	31.01	1,679,347	+0.43(+1.40%)
Aug 22, 2022	30.81	30.86	30.14	30.58	2,293,377	-0.64(-2.06%)
Aug 19, 2022	31.94	31.97	31.12	31.22	1,803,105	-1.00(-3.09%)
Aug 18, 2022	31.68	32.27	31.52	32.22	1,811,136	+0.37(+1.17%)
Aug 17, 2022	32.68	32.72	31.54	31.85	3,214,599	-1.44(-4.33%)
Aug 16, 2022	33.03	33.39	32.61	33.29	3,830,219	+0.15(+0.45%)
Aug 15, 2022	32.03	33.29	32.03	33.14	3,572,447	+0.39(+1.19%)
Aug 12, 2022	32.37	32.75	31.82	32.75	4,376,095	+0.79(+2.47%)
Aug 11, 2022	33.15	33.34	31.95	31.96	3,925,728	-0.93(-2.83%)
Aug 10, 2022	32.29	33.34	32.26	32.89	3,840,016	+1.14(+3.60%)
Aug 09, 2022	32.52	32.64	31.13	31.74	6,363,399	-1.09(-3.32%)
Aug 08, 2022	33.99	34.11	32.74	32.83	6,171,743	-2.18(-6.23%)
Aug 05, 2022	34.87	35.49	34.80	35.01	1,118,156	-0.39(-1.09%)
Aug 04, 2022	35.80	35.87	35.11	35.40	2,941,013	-0.35(-0.98%)
Aug 03, 2022	35.04	35.91	34.77	35.75	2,454,990	+0.95(+2.73%)
Aug 02, 2022	35.04	35.32	34.32	34.80	3,137,083	-0.70(-1.97%)
Aug 01, 2022	35.48	36.06	35.39	35.50	4,128,047	-0.39(-1.08%)
Jul 29, 2022	34.96	36.32	34.94	35.89	3,104,630	+1.28(+3.70%)
Jul 28, 2022	32.54	34.75	32.44	34.61	2,816,864	+1.82(+5.54%)
Jul 27, 2022	32.29	32.90	32.03	32.79	2,467,255	+0.61(+1.89%)
Jul 26, 2022	32.39	32.56	31.78	32.18	3,931,845	-0.22(-0.68%)
Jul 25, 2022	32.47	32.48	31.87	32.40	1,794,895	+0.12(+0.37%)
Jul 22, 2022	32.38	33.00	31.86	32.28	2,776,900	-0.06(-0.20%)
Jul 21, 2022	31.44	32.39	30.73	32.35	3,702,592	+0.53(+1.68%)
Jul 20, 2022	31.25	31.95	30.79	31.81	1,808,320	+0.58(+1.86%)
Jul 19, 2022	30.24	31.34	30.24	31.23	1,614,910	+1.54(+5.19%)
Jul 18, 2022	29.84	30.32	29.57	29.69	1,681,335	+0.16(+0.53%)
Jul 15, 2022	28.63	29.70	28.40	29.54	2,686,837	+1.37(+4.88%)
Jul 14, 2022	28.26	28.26	27.68	28.16	1,470,067	-0.65(-2.24%)
Jul 13, 2022	28.59	28.93	28.05	28.81	1,296,488	-0.34(-1.17%)
Jul 12, 2022	29.32	29.84	28.99	29.15	2,013,767	+0.00(+0.00%)
Jul 11, 2022	29.33	29.35	28.80	29.15	1,718,336	-0.36(-1.22%)
Jul 08, 2022	29.80	30.13	29.25	29.51	2,103,720	-0.64(-2.11%)
Jul 07, 2022	29.76	30.28	29.69	30.14	1,699,079	+0.91(+3.12%)
Jul 06, 2022	29.89	30.37	28.98	29.23	2,410,202	-0.75(-2.49%)
Jul 05, 2022	28.96	30.06	28.40	29.98	1,737,086	+0.38(+1.28%)
Jul 01, 2022	29.17	29.84	28.76	29.60	1,580,745	+0.40(+1.36%)
Jun 30, 2022	29.21	29.54	28.26	29.20	1,972,689	-0.73(-2.43%)
Jun 29, 2022	30.38	30.47	29.36	29.93	1,768,024	-0.46(-1.52%)
Jun 28, 2022	31.35	31.73	30.35	30.39	1,835,134	-0.76(-2.43%)
Jun 27, 2022	31.50	31.76	31.07	31.15	1,503,960	-0.31(-1.00%)
Jun 24, 2022	30.96	31.68	30.68	31.46	4,814,272	+1.12(+3.68%)
Jun 23, 2022	29.78	30.62	29.67	30.35	2,063,834	+0.57(+1.92%)
Jun 22, 2022	29.27	29.96	29.18	29.78	2,650,668	-0.21(-0.71%)
Jun 21, 2022	30.78	31.10	29.86	29.99	3,119,312	+0.14(+0.46%)
Jun 17, 2022	29.39	30.18	29.24	29.85	5,818,898	+0.66(+2.28%)
Jun 16, 2022	30.49	30.69	28.80	29.18	3,499,966	-2.55(-8.05%)
Jun 15, 2022	31.16	32.28	31.02	31.74	5,127,621	+1.13(+3.68%)
Jun 14, 2022	30.98	31.18	30.25	30.61	2,082,534	-0.20(-0.66%)
Jun 13, 2022	32.05	32.11	30.54	30.82	2,928,302	-2.35(-7.09%)
Jun 10, 2022	33.98	34.25	32.81	33.17	1,829,082	-1.67(-4.79%)
Jun 09, 2022	35.39	35.63	34.83	34.84	2,983,329	-0.75(-2.10%)
Jun 08, 2022	36.49	36.49	35.47	35.59	2,167,843	-0.85(-2.33%)
Jun 07, 2022	36.44	36.85	36.01	36.43	3,180,713	-0.33(-0.90%)
Jun 06, 2022	37.15	37.57	36.59	36.77	1,941,222	+0.12(+0.33%)
Jun 03, 2022	35.96	36.87	35.76	36.65	1,880,228	+0.07(+0.20%)
Jun 02, 2022	35.41	36.58	35.33	36.57	1,229,304	+1.09(+3.07%)
Jun 01, 2022	35.87	36.78	34.81	35.48	1,787,435	-0.06(-0.16%)
May 31, 2022	36.53	36.55	35.12	35.54	4,088,650	-0.99(-2.70%)
May 27, 2022	35.92	36.54	35.83	36.53	1,524,034	+0.94(+2.64%)
May 26, 2022	34.27	35.71	34.11	35.59	2,772,594	+1.91(+5.67%)
May 25, 2022	32.75	33.86	32.67	33.68	2,250,838	+0.63(+1.90%)
May 24, 2022	33.48	33.50	32.11	33.05	2,270,103	-0.78(-2.32%)
May 23, 2022	34.16	34.34	33.30	33.83	3,734,559	-0.06(-0.16%)
May 20, 2022	33.24	33.90	32.52	33.89	3,054,443	+1.39(+4.29%)
May 19, 2022	33.13	33.84	32.37	32.50	3,856,296	-0.94(-2.81%)
May 18, 2022	34.96	35.51	33.23	33.44	3,735,301	-2.00(-5.65%)
May 17, 2022	35.61	36.26	34.71	35.44	2,674,250	+0.79(+2.29%)
May 16, 2022	34.82	35.28	34.13	34.65	1,882,061	-0.10(-0.29%)
May 13, 2022	33.56	35.28	33.49	34.75	3,062,867	+1.96(+5.96%)
May 12, 2022	32.09	33.45	31.93	32.79	5,319,173	+0.11(+0.34%)
May 11, 2022	33.23	34.15	32.61	32.68	2,601,552	-0.95(-2.82%)
May 10, 2022	33.53	34.17	32.65	33.63	2,645,038	+0.87(+2.65%)
May 09, 2022	33.92	34.48	32.57	32.76	3,747,719	-1.70(-4.94%)
May 06, 2022	34.84	35.06	33.72	34.47	4,360,776	-0.64(-1.82%)
May 05, 2022	36.50	36.72	34.68	35.11	2,678,224	-1.97(-5.30%)
May 04, 2022	34.99	37.20	34.99	37.07	3,998,683	+1.76(+5.00%)
May 03, 2022	33.83	35.75	33.76	35.31	11,064,253	+1.43(+4.21%)
May 02, 2022	33.08	34.60	32.96	33.88	3,695,130	+0.70(+2.09%)
Apr 29, 2022	34.75	35.70	33.09	33.19	4,362,380	-2.00(-5.69%)
Apr 28, 2022	35.04	35.51	33.65	35.19	3,415,346	-0.08(-0.23%)
Apr 27, 2022	35.01	35.69	34.38	35.27	2,350,078	+0.32(+0.92%)
Apr 26, 2022	36.59	36.74	34.74	34.95	3,430,775	-2.22(-5.98%)
Apr 25, 2022	36.38	37.27	35.97	37.17	1,994,395	+0.75(+2.06%)
Apr 22, 2022	38.17	38.17	36.29	36.42	2,560,069	-1.49(-3.93%)
Apr 21, 2022	41.81	42.06	37.72	37.91	3,547,985	-3.15(-7.66%)
Apr 20, 2022	40.40	41.37	40.14	41.06	2,518,996	+0.87(+2.16%)
Apr 19, 2022	38.61	40.36	38.41	40.19	1,640,771	+1.72(+4.47%)
Apr 18, 2022	38.89	39.21	38.17	38.47	958,813	-0.59(-1.52%)
Apr 14, 2022	40.23	40.56	39.05	39.07	1,250,334	-1.23(-3.04%)
Apr 13, 2022	39.49	40.38	39.15	40.29	1,136,165	+1.26(+3.23%)
Apr 12, 2022	39.79	40.51	38.64	39.03	2,385,608	-0.36(-0.91%)
Apr 11, 2022	40.27	40.53	39.32	39.39	2,589,366	-1.09(-2.69%)
Apr 08, 2022	40.46	40.96	40.19	40.47	1,908,925	+0.14(+0.34%)
Apr 07, 2022	41.24	41.24	39.53	40.34	3,212,411	-0.77(-1.87%)
Apr 06, 2022	42.10	42.47	40.61	41.10	1,872,925	-1.73(-4.04%)
Apr 05, 2022	44.93	45.03	42.70	42.83	1,935,903	-2.21(-4.91%)
Apr 04, 2022	45.19	45.80	44.76	45.05	2,694,987	-0.15(-0.32%)
Apr 01, 2022	44.99	45.47	44.23	45.19	2,045,862	+0.47(+1.04%)
Mar 31, 2022	43.34	46.09	42.98	44.73	6,515,445	+2.03(+4.75%)
Mar 30, 2022	43.46	43.84	42.43	42.70	1,242,286	-1.26(-2.87%)
Mar 29, 2022	43.32	44.19	43.14	43.96	1,548,422	+1.40(+3.29%)
Mar 28, 2022	42.33	42.71	41.61	42.56	888,333	+0.24(+0.56%)
Mar 25, 2022	42.74	42.94	42.10	42.32	1,435,665	-0.29(-0.69%)
Mar 24, 2022	42.51	43.00	42.08	42.61	1,500,289	+0.39(+0.93%)
Mar 23, 2022	42.43	43.33	42.17	42.22	1,644,078	-0.69(-1.60%)
Mar 22, 2022	42.62	43.54	42.62	42.91	1,762,442	+0.44(+1.03%)
Mar 21, 2022	43.30	43.77	41.99	42.47	1,755,138	-0.79(-1.82%)
Mar 18, 2022	42.68	43.79	42.27	43.25	4,129,706	+0.13(+0.30%)
Mar 17, 2022	41.43	43.23	41.31	43.13	2,081,857	+1.55(+3.72%)
Mar 16, 2022	40.30	41.98	40.09	41.58	2,310,384	+2.18(+5.52%)
Mar 15, 2022	38.41	39.76	38.21	39.40	2,037,943	+1.21(+3.16%)
Mar 14, 2022	39.07	39.97	37.93	38.20	2,597,257	-0.64(-1.65%)
Mar 11, 2022	39.61	40.16	38.77	38.84	2,821,369	-0.25(-0.63%)
Mar 10, 2022	38.95			39.08	2,913,708	-0.67(-1.68%)
Mar 09, 2022	39.18	40.16	38.85	39.75	3,020,747	+2.25(+6.00%)
Mar 08, 2022	37.78	38.42	36.62	37.50	3,504,770	+0.38(+1.03%)
Mar 07, 2022	39.81	40.20	36.94	37.12	2,911,793	-2.79(-6.99%)
Mar 04, 2022	41.47	41.53	39.40	39.91	3,260,479	-2.30(-5.46%)
Mar 03, 2022	43.62	43.76	41.74	42.21	2,434,608	-1.15(-2.66%)
Mar 02, 2022	41.66	43.52	41.44	43.36	2,748,341	+2.17(+5.26%)
Mar 01, 2022	42.83	43.08	40.78	41.20	2,613,996	-1.66(-3.88%)
Feb 28, 2022	42.25	43.51	42.25	42.86	2,183,820	-0.25(-0.57%)
Feb 25, 2022	41.57	43.23	41.77	43.11	2,781,329	+1.65(+3.97%)
Feb 24, 2022	38.58	41.65	38.38	41.46	8,471,701	+0.77(+1.89%)
Feb 23, 2022	41.59	42.50	40.65	40.69	4,630,246	-0.30(-0.74%)
Feb 22, 2022	41.44	41.84	40.25	40.99	2,695,387	-0.80(-1.93%)
Feb 18, 2022				41.80	0	+0.12(+0.29%)
Feb 17, 2022	43.31	43.67	41.49	41.68	2,841,123	-2.11(-4.82%)
Feb 16, 2022	43.81	44.04	43.31	43.79	1,332,565	-0.37(-0.83%)
Feb 15, 2022	43.52	44.20	43.34	44.16	2,002,729	+1.39(+3.25%)
Feb 14, 2022	42.70	43.50	42.49	42.77	2,167,882	-0.17(-0.40%)
Feb 11, 2022	45.08	45.43	42.51	42.94	2,654,000	-1.94(-4.32%)
Feb 10, 2022	45.41	46.72	44.26	44.88	11,772,320	-1.18(-2.57%)
Feb 09, 2022	45.94	46.64	45.88	46.06	4,399,673	+1.06(+2.34%)
Feb 08, 2022	45.84	45.99	43.92	45.01	3,810,952	-0.63(-1.38%)
Feb 07, 2022	45.35	46.22	45.22	45.63	3,538,647	+0.32(+0.70%)
Feb 04, 2022	45.94	46.04	43.93	45.32	3,338,969	+0.15(+0.34%)
Feb 03, 2022	47.87		45.07	45.16	6,381,970	-3.80(-7.77%)
Feb 02, 2022	48.27	49.17	47.52	48.96	3,707,123	+1.03(+2.14%)
Feb 01, 2022	46.58	48.05	46.48	47.94	3,647,953	+1.50(+3.23%)
Jan 31, 2022	44.11			46.44	3,000,349	+2.32(+5.26%)
Jan 28, 2022	42.54	44.15	41.79	44.12	1,739,952	+1.41(+3.30%)
Jan 27, 2022	43.22	44.27	42.41	42.71	3,032,170	+0.41(+0.97%)
Jan 26, 2022	43.86	44.44	41.98	42.30	1,981,593	-0.54(-1.25%)
Jan 25, 2022	42.62	43.39	42.03	42.83	1,626,554	-0.86(-1.98%)
Jan 24, 2022	42.82	43.85	40.91	43.70	4,029,191	-0.96(-2.14%)
Jan 21, 2022	45.75	46.04	44.53	44.65	2,276,617	-1.46(-3.18%)
Jan 20, 2022	46.42	47.53	45.91	46.12	2,659,108	+0.10(+0.22%)
Jan 19, 2022	46.85	47.15	45.81	46.02	2,210,631	-0.49(-1.06%)
Jan 18, 2022	45.65	46.62	45.16	46.51	3,221,572	-0.05(-0.12%)
Jan 14, 2022				46.56	0	-0.62(-1.31%)
Jan 13, 2022	49.02	49.24	47.11	47.18	3,431,394	-0.80(-1.67%)
Jan 12, 2022	47.74	48.61	47.38	47.98	3,026,355	+0.52(+1.09%)
Jan 11, 2022	46.17	47.65	45.66	47.46	2,322,093	+1.86(+4.07%)
Jan 10, 2022	45.66	46.08	44.34	45.61	2,067,730	-0.80(-1.72%)
Jan 07, 2022	46.81	47.24	46.25	46.41	1,085,371	-0.40(-0.85%)
Jan 06, 2022	47.65	47.65	45.98	46.81	2,746,814	+0.05(+0.12%)
Jan 05, 2022	50.69	50.84	46.64	46.75	2,646,149	-3.79(-7.50%)
Jan 04, 2022	49.80	50.94	49.56	50.55	2,872,934	+1.24(+2.51%)
Jan 03, 2022	50.06	50.85	49.16	49.31	1,167,582	-0.63(-1.26%)
Dec 31, 2021	49.44	50.06	49.30	49.94	738,315	+0.52(+1.05%)
Dec 30, 2021	49.43	50.19	49.38	49.42	485,224	-0.04(-0.07%)
Dec 29, 2021	50.33	50.55	49.44	49.46	751,907	-1.00(-1.98%)
Dec 28, 2021	51.37	51.52	50.15	50.46	1,085,631	-0.62(-1.21%)
Dec 27, 2021	50.77	51.11	50.62	51.07	581,061	+0.60(+1.19%)
Dec 23, 2021	49.93	51.01	49.65	50.47	2,163,069	+0.85(+1.70%)
Dec 22, 2021	47.30	49.80	47.19	49.63	2,209,769	+2.33(+4.92%)
Dec 21, 2021	46.81	47.40	46.72	47.30	1,250,798	+1.27(+2.77%)
Dec 20, 2021	46.29	46.29	44.84	46.03	2,467,114	-1.27(-2.69%)
Dec 17, 2021	46.49	47.52	45.80	47.30	2,810,429	+0.37(+0.79%)
Dec 16, 2021	49.14	49.53	46.60	46.93	2,160,638	-1.31(-2.72%)
Dec 15, 2021	47.61	48.55	46.43	48.24	1,953,696	+0.47(+0.99%)
Dec 14, 2021	47.58	48.49	47.23	47.76	1,310,476	-0.43(-0.89%)
Dec 13, 2021	49.23	49.56	48.17	48.19	1,807,198	-1.04(-2.11%)
Dec 10, 2021	49.55	49.89	48.87	49.23	999,836	+0.17(+0.35%)
Dec 09, 2021	49.49	50.12	48.85	49.05	2,364,829	-0.69(-1.39%)
Dec 08, 2021	49.57	50.21	49.39	49.75	2,954,677	+0.05(+0.11%)
Dec 07, 2021	49.60	50.61	49.36	49.69	1,904,352	+0.75(+1.52%)
Dec 06, 2021	48.59	49.43	47.76	48.95	3,898,756	+0.58(+1.20%)
Dec 03, 2021	50.36	50.71	47.78	48.36	4,022,812	-1.86(-3.69%)
Dec 02, 2021	48.72	50.72	48.25	50.22	4,253,952	+1.39(+2.85%)

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.

The Carlyle Group (NQ: CG )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

The Carlyle Group (NQ: CG )

Historical Prices

Sections

Services

Statesman Examiner