Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.24	35.19	33.57	35.19	1,924,906	+1.12(+3.29%)
Nov 29, 2022	33.84	34.35	33.56	34.07	1,690,139	+0.40(+1.19%)
Nov 28, 2022	33.74	34.53	33.51	33.67	2,266,798	-1.31(-3.74%)
Nov 25, 2022	35.39	35.41	34.70	34.98	1,245,448	-0.69(-1.93%)
Nov 23, 2022	35.94	36.23	35.28	35.67	1,353,792	-0.46(-1.27%)
Nov 22, 2022	35.53	36.29	35.20	36.13	2,036,460	+0.66(+1.86%)
Nov 21, 2022	35.65	35.91	34.63	35.47	3,140,491	-0.71(-1.96%)
Nov 18, 2022	37.46	37.67	36.04	36.18	2,086,375	-0.22(-0.60%)
Nov 17, 2022	36.09	36.72	35.43	36.40	1,596,337	-0.74(-1.99%)
Nov 16, 2022	37.19	37.92	36.39	37.14	2,418,644	-0.66(-1.75%)
Nov 15, 2022	38.44	39.35	37.20	37.80	3,775,740	+0.17(+0.45%)
Nov 14, 2022	35.30	38.64	35.21	37.63	7,065,023	+1.65(+4.59%)
Nov 11, 2022	35.12	36.66	34.72	35.98	2,995,371	+1.36(+3.93%)
Nov 10, 2022	34.00	34.83	34.00	34.62	3,423,638	+2.37(+7.35%)
Nov 09, 2022	32.59	32.94	32.21	32.25	1,921,965	-1.14(-3.41%)
Nov 08, 2022	33.82	33.96	32.67	33.39	1,939,169	-0.21(-0.63%)
Nov 07, 2022	32.93	33.87	32.48	33.60	3,171,305	+0.91(+2.78%)
Nov 04, 2022	31.92	32.76	30.92	32.69	3,370,418	+1.54(+4.94%)
Nov 03, 2022	33.02	33.12	30.59	31.15	4,600,243	-1.68(-5.12%)
Nov 02, 2022	33.62	34.68	32.67	32.83	3,740,620	-0.79(-2.35%)
Nov 01, 2022	34.09	34.29	33.18	33.62	2,055,009	+0.52(+1.57%)
Oct 31, 2022	32.85	33.42	32.30	33.10	1,951,238	+0.38(+1.16%)
Oct 28, 2022	31.50	32.78	31.08	32.72	2,427,367	+1.29(+4.09%)
Oct 27, 2022	31.95	32.60	31.25	31.43	1,637,394	+0.11(+0.34%)
Oct 26, 2022	31.23	32.84	31.17	31.33	2,398,063	-0.07(-0.22%)
Oct 25, 2022	30.78	31.58	30.66	31.40	2,983,324	+0.64(+2.08%)
Oct 24, 2022	30.22	31.00	29.65	30.76	3,108,103	+0.33(+1.08%)
Oct 21, 2022	29.03	30.55	28.56	30.43	2,905,000	+1.33(+4.57%)
Oct 20, 2022	28.25	29.51	28.18	29.10	3,177,368	+0.98(+3.49%)
Oct 19, 2022	29.39	29.54	27.49	28.12	5,643,083	-1.78(-5.95%)
Oct 18, 2022	29.70	30.67	29.66	29.90	4,203,599	+0.82(+2.82%)
Oct 17, 2022	28.92	29.59	28.84	29.08	2,920,054	+1.01(+3.60%)
Oct 14, 2022	29.98	30.28	27.98	28.07	3,268,097	-1.53(-5.17%)
Oct 13, 2022	28.18	29.98	27.36	29.60	3,283,745	+0.29(+0.99%)
Oct 12, 2022	29.22	29.56	28.34	29.31	3,070,068	+0.04(+0.14%)
Oct 11, 2022	29.45	29.66	27.98	29.27	3,736,304	-0.18(-0.61%)
Oct 10, 2022	30.76	30.81	29.11	29.45	4,259,818	-1.23(-4.01%)
Oct 07, 2022	31.36	31.36	29.85	30.68	4,744,497	-1.22(-3.82%)
Oct 06, 2022	31.87	32.56	31.36	31.90	4,385,445	+0.50(+1.59%)
Oct 05, 2022	29.79	31.65	29.59	31.40	4,567,352	+0.85(+2.78%)
Oct 04, 2022	28.93	30.74	28.87	30.55	4,220,779	+2.45(+8.72%)
Oct 03, 2022	27.82	28.44	26.88	28.10	3,197,569	+0.59(+2.14%)
Sep 30, 2022	27.10	28.13	26.60	27.51	3,319,712	+0.21(+0.77%)
Sep 29, 2022	27.27	27.84	26.66	27.30	2,999,521	-0.66(-2.36%)
Sep 28, 2022	26.67	28.16	26.67	27.96	3,674,689	+1.43(+5.39%)
Sep 27, 2022	26.54	28.02	26.43	26.53	4,335,129	+0.40(+1.53%)
Sep 26, 2022	27.00	28.05	25.95	26.13	4,862,925	-0.49(-1.84%)
Sep 23, 2022	26.36	26.64	25.49	26.62	5,612,968	-0.13(-0.49%)
Sep 22, 2022	29.12	29.14	26.53	26.75	6,747,402	-2.39(-8.20%)
Sep 21, 2022	30.52	30.79	29.12	29.14	3,211,834	-1.45(-4.74%)
Sep 20, 2022	31.33	31.93	30.38	30.59	3,450,164	-0.82(-2.61%)
Sep 19, 2022	30.01	31.67	30.01	31.41	7,171,016	+0.85(+2.78%)
Sep 16, 2022	30.41	31.07	29.95	30.56	32,933,756	-0.22(-0.71%)
Sep 15, 2022	30.83	32.14	30.45	30.78	4,814,433	+0.01(+0.03%)
Sep 14, 2022	30.76	30.80	29.28	30.77	4,841,467	+0.04(+0.13%)
Sep 13, 2022	31.55	31.96	30.62	30.73	3,453,483	-2.28(-6.91%)
Sep 12, 2022	32.99	33.46	32.07	33.01	2,916,971	+0.54(+1.66%)
Sep 09, 2022	32.64	33.07	32.20	32.47	3,118,137	+0.26(+0.81%)
Sep 08, 2022	31.34	32.22	30.87	32.21	2,352,818	+0.38(+1.19%)
Sep 07, 2022	30.68	32.08	30.68	31.83	3,067,686	+0.97(+3.14%)
Sep 06, 2022	31.66	32.00	30.46	30.86	3,748,542	-0.44(-1.41%)
Sep 02, 2022	31.12	31.56	30.18	31.30	2,777,254	+0.75(+2.45%)
Sep 01, 2022	30.43	30.82	29.68	30.55	3,784,107	-0.68(-2.18%)
Aug 31, 2022	32.12	32.56	31.20	31.23	2,141,738	-0.62(-1.95%)
Aug 30, 2022	32.50	32.97	31.46	31.85	2,176,529	-0.28(-0.87%)
Aug 29, 2022	31.75	32.56	31.44	32.13	1,664,877	-0.05(-0.16%)
Aug 26, 2022	34.42	34.55	32.18	32.18	2,961,457	-2.02(-5.91%)
Aug 25, 2022	34.06	34.75	33.65	34.20	1,551,827	+0.55(+1.63%)
Aug 24, 2022	33.07	34.67	33.03	33.65	1,708,720	+0.54(+1.63%)
Aug 23, 2022	32.86	33.80	32.86	33.11	1,403,506	+0.25(+0.76%)
Aug 22, 2022	33.49	33.65	32.77	32.86	2,376,224	-1.48(-4.31%)
Aug 19, 2022	35.01	35.20	33.92	34.34	2,892,652	-1.38(-3.86%)
Aug 18, 2022	35.98	35.99	35.14	35.72	1,768,983	-0.31(-0.86%)
Aug 17, 2022	36.21	36.62	35.88	36.03	2,498,828	-1.18(-3.17%)
Aug 16, 2022	37.03	37.54	36.23	37.21	3,417,396	-0.24(-0.64%)
Aug 15, 2022	37.23	38.10	37.23	37.45	1,779,161	-0.25(-0.66%)
Aug 12, 2022	36.28	37.86	35.92	37.70	2,848,715	+2.10(+5.90%)
Aug 11, 2022	36.48	36.64	35.21	35.60	2,416,085	-0.14(-0.39%)
Aug 10, 2022	35.25	35.95	34.69	35.74	2,599,314	+1.63(+4.78%)
Aug 09, 2022	35.52	35.69	33.63	34.11	3,022,830	-1.94(-5.38%)
Aug 08, 2022	34.76	38.14	34.56	36.05	5,460,459	+1.90(+5.56%)
Aug 05, 2022	34.20	34.79	33.32	34.15	4,013,262	-0.99(-2.82%)
Aug 04, 2022	36.00	38.85	34.77	35.14	5,647,453	-1.45(-3.96%)
Aug 03, 2022	36.91	37.15	35.95	36.59	4,131,910	+0.42(+1.16%)
Aug 02, 2022	34.09	36.55	33.95	36.17	3,494,910	+1.64(+4.75%)
Aug 01, 2022	33.94	34.92	33.50	34.53	2,845,581	-0.02(-0.06%)
Jul 29, 2022	34.17	34.59	33.18	34.55	2,035,256	+0.32(+0.93%)
Jul 28, 2022	34.33	34.91	33.46	34.23	2,026,851	-0.14(-0.41%)
Jul 27, 2022	33.51	34.49	33.20	34.37	2,015,222	+1.56(+4.75%)
Jul 26, 2022	33.42	33.42	32.62	32.81	2,042,447	-0.99(-2.93%)
Jul 25, 2022	33.75	33.94	32.90	33.80	2,120,732	+0.01(+0.03%)
Jul 22, 2022	34.59	34.75	33.14	33.79	2,394,454	-0.86(-2.48%)
Jul 21, 2022	34.14	34.68	33.66	34.65	2,079,653	+0.32(+0.93%)
Jul 20, 2022	32.84	34.64	32.84	34.33	2,427,223	+1.26(+3.81%)
Jul 19, 2022	32.51	33.31	32.39	33.07	2,602,774	+1.24(+3.90%)
Jul 18, 2022	31.95	32.68	31.70	31.83	3,446,917	+0.43(+1.37%)
Jul 15, 2022	29.65	31.54	29.43	31.40	3,686,075	+2.25(+7.72%)
Jul 14, 2022	29.33	29.90	28.45	29.15	3,798,443	-0.85(-2.83%)
Jul 13, 2022	29.07	30.24	28.34	30.00	2,822,608	+0.17(+0.57%)
Jul 12, 2022	29.34	30.52	29.33	29.83	3,222,344	+0.50(+1.70%)
Jul 11, 2022	29.94	30.09	28.81	29.33	3,053,007	-1.26(-4.12%)
Jul 08, 2022	31.09	31.43	30.25	30.59	2,780,590	-0.73(-2.33%)
Jul 07, 2022	31.20	31.69	30.75	31.32	3,197,754	+0.30(+0.97%)
Jul 06, 2022	32.33	32.92	30.89	31.02	2,886,119	-1.29(-3.99%)
Jul 05, 2022	30.54	32.33	30.19	32.31	3,661,970	+0.85(+2.70%)
Jul 01, 2022	30.43	31.50	30.29	31.46	2,418,483	+1.04(+3.42%)
Jun 30, 2022	30.58	31.16	29.47	30.42	4,419,322	-0.72(-2.31%)
Jun 29, 2022	31.65	31.84	30.68	31.14	2,876,108	-0.65(-2.04%)
Jun 28, 2022	33.09	33.90	31.77	31.79	3,939,489	-0.53(-1.64%)
Jun 27, 2022	32.02	32.74	31.54	32.32	3,699,219	+0.20(+0.62%)
Jun 24, 2022	28.88	32.14	28.70	32.12	7,928,154	+3.61(+12.66%)
Jun 23, 2022	28.57	28.97	27.80	28.51	4,150,300	+0.17(+0.60%)
Jun 22, 2022	27.43	28.90	27.29	28.34	2,751,011	+0.47(+1.69%)
Jun 21, 2022	27.98	28.66	27.12	27.87	4,434,552	+0.47(+1.72%)
Jun 17, 2022	27.34	27.57	26.46	27.40	6,413,764	+0.49(+1.82%)
Jun 16, 2022	29.33	29.47	26.75	26.91	6,900,032	-3.34(-11.04%)
Jun 15, 2022	29.57	30.89	29.44	30.25	4,841,941	+1.25(+4.31%)
Jun 14, 2022	29.00	29.66	28.41	29.00	4,942,804	+0.50(+1.75%)
Jun 13, 2022	30.81	31.16	28.25	28.50	5,033,083	-3.68(-11.44%)
Jun 10, 2022	33.05	33.78	31.84	32.18	4,214,830	-1.72(-5.07%)
Jun 09, 2022	33.87	34.43	33.02	33.90	3,653,502	-0.38(-1.11%)
Jun 08, 2022	34.04	35.24	33.77	34.28	2,518,955	-0.02(-0.06%)
Jun 07, 2022	33.26	34.78	33.02	34.30	2,317,875	+0.44(+1.30%)
Jun 06, 2022	33.40	34.06	32.84	33.86	4,075,282	+0.95(+2.89%)
Jun 03, 2022	33.10	33.74	32.66	32.91	2,743,422	-0.77(-2.29%)
Jun 02, 2022	31.91	33.77	31.87	33.68	3,607,108	+1.80(+5.65%)
Jun 01, 2022	32.19	32.70	30.89	31.88	2,579,325	-0.08(-0.25%)
May 31, 2022	32.11	32.70	31.40	31.96	3,531,280	-0.32(-0.99%)
May 27, 2022	32.01	32.54	31.68	32.28	2,639,101	+0.78(+2.48%)
May 26, 2022	29.98	32.04	29.83	31.50	4,531,588	+1.89(+6.38%)
May 25, 2022	28.40	30.25	28.40	29.61	3,892,780	+1.12(+3.93%)
May 24, 2022	30.87	30.87	27.78	28.49	5,744,780	-2.69(-8.63%)
May 23, 2022	32.00	32.04	30.18	31.18	5,333,838	-0.61(-1.92%)
May 20, 2022	31.21	31.83	30.41	31.79	4,995,327	+1.12(+3.65%)
May 19, 2022	30.08	31.51	29.88	30.67	4,316,157	+0.47(+1.56%)
May 18, 2022	31.42	31.77	29.65	30.20	5,799,816	-0.72(-2.33%)
May 17, 2022	30.73	31.25	29.57	30.92	4,401,327	+1.18(+3.97%)
May 16, 2022	31.07	31.56	29.64	29.74	4,521,303	-1.57(-5.01%)
May 13, 2022	29.67	31.95	29.62	31.31	6,372,930	+2.26(+7.78%)
May 12, 2022	28.96	30.89	28.30	29.05	7,949,075	-0.24(-0.82%)
May 11, 2022	30.30	31.61	29.26	29.29	5,230,065	-1.35(-4.41%)
May 10, 2022	32.62	32.94	29.78	30.64	7,225,317	-1.23(-3.86%)
May 09, 2022	33.57	34.07	31.77	31.87	5,786,544	-2.46(-7.17%)
May 06, 2022	36.14	36.19	33.92	34.33	5,683,466	-2.23(-6.10%)
May 05, 2022	39.11	39.24	35.90	36.56	5,746,663	-2.17(-5.60%)
May 04, 2022	38.74	38.95	36.21	38.73	6,467,065	+0.20(+0.52%)
May 03, 2022	37.84	38.83	37.11	38.53	3,340,918	+0.83(+2.20%)
May 02, 2022	36.91	37.82	36.06	37.70	4,626,972	+1.13(+3.09%)
Apr 29, 2022	38.02	38.90	36.51	36.57	3,882,286	-1.31(-3.46%)
Apr 28, 2022	37.39	38.49	36.15	37.88	3,716,289	+1.12(+3.05%)
Apr 27, 2022	36.73	37.88	35.60	36.76	3,909,898	+0.07(+0.19%)
Apr 26, 2022	37.95	38.43	36.30	36.69	3,386,573	-1.66(-4.33%)
Apr 25, 2022	37.03	38.57	36.79	38.35	6,434,736	+1.80(+4.92%)
Apr 22, 2022	37.13	37.69	35.70	36.55	3,239,619	-0.49(-1.32%)
Apr 21, 2022	39.38	39.77	36.68	37.04	3,470,944	-1.39(-3.62%)
Apr 20, 2022	38.83	39.48	38.32	38.43	2,461,803	-0.47(-1.21%)
Apr 19, 2022	37.02	39.89	36.85	38.90	4,646,011	+2.01(+5.45%)
Apr 18, 2022	36.97	37.27	35.98	36.89	3,399,035	-0.38(-1.02%)
Apr 14, 2022	38.09	38.38	37.23	37.27	2,671,894	-0.60(-1.58%)
Apr 13, 2022	36.50	38.34	36.50	37.87	2,782,063	+1.01(+2.74%)
Apr 12, 2022	37.80	39.08	36.53	36.86	3,205,366	-0.52(-1.39%)
Apr 11, 2022	35.92	38.06	35.90	37.38	3,706,932	+0.42(+1.14%)
Apr 08, 2022	37.48	38.02	36.42	36.96	3,355,222	-0.79(-2.09%)
Apr 07, 2022	38.77	39.26	36.19	37.75	4,826,706	-1.27(-3.25%)
Apr 06, 2022	41.00	41.03	38.31	39.02	6,006,566	-2.81(-6.72%)
Apr 05, 2022	44.02	44.27	41.51	41.83	3,495,693	-2.41(-5.45%)
Apr 04, 2022	42.26	44.97	42.26	44.24	3,075,001	+2.23(+5.31%)
Apr 01, 2022	42.82	43.19	41.56	42.01	2,839,982	-0.41(-0.97%)
Mar 31, 2022	43.72	44.26	42.41	42.42	2,934,892	-1.58(-3.59%)
Mar 30, 2022	44.02	45.02	43.43	44.00	2,618,791	-0.35(-0.79%)
Mar 29, 2022	42.59	45.05	42.50	44.35	4,930,911	+2.70(+6.48%)
Mar 28, 2022	41.61	42.45	40.67	41.65	2,997,021	+0.13(+0.31%)
Mar 25, 2022	43.34	43.34	41.27	41.52	3,249,237	-1.65(-3.82%)
Mar 24, 2022	42.23	43.20	41.36	43.17	2,612,027	+0.96(+2.27%)
Mar 23, 2022	43.61	43.86	42.12	42.21	3,036,754	-1.77(-4.02%)
Mar 22, 2022	43.60	44.60	43.46	43.98	2,766,584	+0.67(+1.55%)
Mar 21, 2022	44.58	44.58	42.83	43.31	3,039,779	-1.55(-3.46%)
Mar 18, 2022	44.02	45.41	43.53	44.86	4,525,011	-0.05(-0.11%)
Mar 17, 2022	43.69	45.09	43.48	44.91	4,558,077	+0.14(+0.31%)
Mar 16, 2022	43.17	44.80	42.76	44.77	4,250,443	+2.54(+6.01%)
Mar 15, 2022	40.15	42.52	39.96	42.23	4,680,227	+1.93(+4.79%)
Mar 14, 2022	42.50	43.56	39.78	40.30	4,384,049	-2.37(-5.55%)
Mar 11, 2022	44.71	45.00	42.65	42.67	2,655,458	-1.51(-3.42%)
Mar 10, 2022	42.94	44.43	42.80	44.18	3,702,117	+0.35(+0.80%)
Mar 09, 2022	42.79	44.62	42.20	43.83	4,182,196	+2.08(+4.98%)
Mar 08, 2022	40.92	41.96	39.23	41.75	8,470,616	+0.84(+2.05%)
Mar 07, 2022	46.36	46.45	40.91	40.91	6,315,967	-5.44(-11.74%)
Mar 04, 2022	47.70	48.52	45.75	46.35	4,713,620	-1.93(-4.00%)
Mar 03, 2022	50.84	51.63	47.66	48.28	4,138,564	-2.46(-4.85%)
Mar 02, 2022	51.09	51.72	49.60	50.74	3,109,527	-0.08(-0.16%)
Mar 01, 2022	51.23	51.58	49.48	50.82	3,531,927	-0.53(-1.03%)
Feb 28, 2022	49.69	51.48	48.95	51.35	3,280,369	+1.11(+2.21%)
Feb 25, 2022	49.67	50.40	48.43	50.24	2,733,777	+0.55(+1.11%)
Feb 24, 2022	44.50	49.73	44.50	49.69	4,261,391	+2.45(+5.19%)
Feb 23, 2022	47.24	49.14	47.10	47.24	4,644,205	+1.10(+2.38%)
Feb 22, 2022	46.36	47.12	45.10	46.14	3,973,998	-1.13(-2.39%)
Feb 18, 2022				47.27	0	-2.04(-4.14%)
Feb 17, 2022	49.20	50.54	48.88	49.31	4,826,208	-0.75(-1.50%)
Feb 16, 2022	49.34	50.37	48.60	50.06	3,380,713	+0.14(+0.28%)
Feb 15, 2022	48.70	49.98	48.51	49.92	3,832,627	+2.11(+4.41%)
Feb 14, 2022	48.72	49.96	47.40	47.81	5,071,196	-0.90(-1.85%)
Feb 11, 2022	50.16	51.13	48.24	48.71	4,602,312	-1.42(-2.83%)
Feb 10, 2022	49.59	51.71	49.43	50.13	4,659,755	-0.68(-1.34%)
Feb 09, 2022	49.18	51.08	49.03	50.81	6,331,378	+2.70(+5.61%)
Feb 08, 2022	46.65	49.13	46.65	48.11	5,290,118	+1.30(+2.78%)
Feb 07, 2022	45.31	47.91	45.14	46.81	4,557,769	+1.82(+4.05%)
Feb 04, 2022	45.25	45.72	43.62	44.99	6,407,000	-0.34(-0.75%)
Feb 03, 2022	44.99			45.33	12,657,818	-0.34(-0.74%)
Feb 02, 2022	47.17	47.24	45.03	45.67	5,615,050	-1.57(-3.32%)
Feb 01, 2022	45.92	47.45	44.90	47.24	3,842,619	+3.04(+6.88%)
Jan 28, 2022	41.95	44.24	41.37	44.20	3,129,767	+1.85(+4.37%)
Jan 27, 2022	43.86	44.90	42.00	42.35	4,984,059	-1.11(-2.55%)
Jan 26, 2022	45.43	46.56	43.12	43.46	6,796,553	+0.27(+0.63%)
Jan 25, 2022	41.49	44.08	41.23	43.19	4,992,725	+0.79(+1.86%)
Jan 24, 2022	39.10	42.49	37.76	42.40	7,491,923	+1.48(+3.62%)
Jan 21, 2022	41.37	42.78	40.49	40.92	4,311,673	-1.01(-2.41%)
Jan 20, 2022	43.73	45.23	41.71	41.93	6,919,007	-1.07(-2.49%)
Jan 19, 2022	43.00	43.98	42.44	43.00	3,814,594	+0.45(+1.06%)
Jan 18, 2022	43.81	44.49	42.36	42.55	6,724,668	-1.90(-4.27%)
Jan 14, 2022				44.45	0	-1.28(-2.80%)
Jan 13, 2022	47.51	48.00	45.35	45.73	3,811,375	-1.71(-3.60%)
Jan 12, 2022	48.51	49.17	47.12	47.44	4,145,580	-0.57(-1.19%)
Jan 11, 2022	46.96	48.68	46.54	48.01	2,764,940	+1.05(+2.24%)
Jan 10, 2022	46.97	47.05	44.81	46.96	3,491,266	-0.32(-0.68%)
Jan 07, 2022	46.86	48.39	46.30	47.28	3,047,340	+0.42(+0.90%)
Jan 06, 2022	46.78	47.93	45.19	46.86	3,574,560	+0.25(+0.54%)
Jan 05, 2022	50.14	50.68	46.24	46.61	3,743,938	-3.16(-6.35%)
Jan 04, 2022	51.10	51.57	48.25	49.77	4,711,859	-0.87(-1.72%)
Jan 03, 2022	52.24	53.36	50.53	50.64	4,272,863	-1.21(-2.33%)
Dec 31, 2021	50.98	52.45	50.77	51.85	4,115,497	+0.55(+1.07%)
Dec 30, 2021	48.91	52.08	48.83	51.30	3,980,931	+2.23(+4.54%)
Dec 29, 2021	48.98	49.62	48.27	49.07	2,589,525	-0.27(-0.55%)
Dec 28, 2021	50.50	51.20	48.98	49.34	2,810,176	-1.47(-2.89%)
Dec 27, 2021	51.47	51.58	49.66	50.81	2,709,959	-0.59(-1.15%)
Dec 23, 2021	51.99	52.20	50.32	51.40	3,159,462	+0.53(+1.04%)
Dec 22, 2021	50.00	52.01	49.60	50.87	4,001,012	+0.21(+0.41%)
Dec 21, 2021	50.66	51.23	47.42	50.66	4,848,455	+3.74(+7.97%)
Dec 20, 2021	46.94	48.49	46.22	46.92	4,078,409	-1.30(-2.70%)
Dec 17, 2021	44.58	48.38	43.36	48.22	8,804,034	+3.57(+8.00%)
Dec 16, 2021	46.70	46.89	44.10	44.65	10,924,197	-3.67(-7.60%)
Dec 15, 2021	48.32	48.32	44.45	48.32	5,483,407	+1.67(+3.58%)
Dec 14, 2021	46.55	47.94	46.25	46.65	2,960,854	-1.03(-2.15%)
Dec 13, 2021	48.32	49.04	46.03	47.68	4,283,144	-1.22(-2.50%)
Dec 10, 2021	51.46	52.05	48.70	48.90	3,415,161	-2.12(-4.16%)
Dec 09, 2021	52.01	53.02	50.93	51.02	2,644,784	-1.92(-3.63%)
Dec 08, 2021	51.96	53.37	51.44	52.94	3,295,827	+1.50(+2.92%)
Dec 07, 2021	52.20	53.00	51.12	51.44	3,478,997	+0.70(+1.38%)
Dec 06, 2021	48.42	51.56	47.37	50.74	4,058,309	+2.69(+5.59%)
Dec 03, 2021	50.27	50.27	47.01	48.05	4,657,802	-2.37(-4.71%)
Dec 02, 2021	48.02	50.72	47.77	50.43	4,440,865	+2.57(+5.36%)

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.

Penn Entertainment Inc (NQ: PENN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Penn Entertainment Inc (NQ: PENN )

Historical Prices

Sections

Services