Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	64.59	64.59	61.92	62.25	2,937,850	-2.84(-4.36%)
Nov 29, 2021	66.80	67.27	65.05	65.09	1,505,808	-1.41(-2.13%)
Nov 26, 2021	66.23	66.79	65.08	66.50	1,166,097	-1.77(-2.59%)
Nov 24, 2021	68.51	69.02	67.74	68.28	1,464,765	-1.02(-1.47%)
Nov 23, 2021	70.16	70.56	69.10	69.29	1,313,270	-0.43(-0.62%)
Nov 22, 2021	70.48	70.63	69.26	69.72	2,117,130	-1.22(-1.73%)
Nov 19, 2021	72.06	72.34	70.87	70.95	1,540,656	-1.73(-2.38%)
Nov 18, 2021	72.69	73.72	72.58	72.68	4,494,292	+0.80(+1.11%)
Nov 17, 2021	72.23	72.31	70.50	71.88	3,263,818	-0.35(-0.49%)
Nov 16, 2021	72.79	73.62	72.20	72.23	2,382,697	-0.22(-0.31%)
Nov 15, 2021	71.32	72.47	70.90	72.45	1,750,402	+1.73(+2.45%)
Nov 12, 2021	69.43	71.43	69.08	70.72	1,778,882	+1.64(+2.37%)
Nov 11, 2021	68.42	69.45	68.26	69.08	1,034,905	+0.84(+1.23%)
Nov 10, 2021	68.26			68.24	1,451,881	-0.42(-0.61%)
Nov 09, 2021	69.62	69.88	68.18	68.66	1,370,139	-1.10(-1.57%)
Nov 08, 2021	68.08	69.82	67.95	69.75	2,305,960	+1.67(+2.45%)
Nov 05, 2021	66.59	68.57	66.47	68.08	1,915,349	-0.57(-0.83%)
Nov 04, 2021	68.96	69.82	68.48	68.66	1,221,424	-0.01(-0.01%)
Nov 03, 2021	67.08	68.98	66.59	68.66	1,022,389	+1.29(+1.92%)
Nov 02, 2021	67.59	67.93	66.68	67.37	1,588,204	-0.22(-0.33%)
Nov 01, 2021	67.12	68.34	67.41	67.59	1,033,856	+1.07(+1.61%)
Oct 29, 2021	66.01	67.09	65.83	66.52	1,290,703	+0.39(+0.59%)
Oct 28, 2021	65.57	66.53	65.19	66.13	1,497,179	+1.07(+1.65%)
Oct 27, 2021	64.74	65.78	64.07	65.06	1,665,149	-0.23(-0.35%)
Oct 26, 2021	65.98			65.29	1,624,183	-0.61(-0.93%)
Oct 25, 2021	65.81	66.35	65.18	65.90	1,627,530	+0.25(+0.37%)
Oct 22, 2021	68.16	68.17	65.12	65.65	2,253,678	-2.34(-3.44%)
Oct 21, 2021	68.61	68.80	67.41	67.99	1,449,108	-1.18(-1.70%)
Oct 20, 2021	64.58	69.37	64.52	69.17	4,472,403	+1.29(+1.90%)
Oct 19, 2021	68.26	68.84	67.45	67.88	1,434,187	-0.38(-0.55%)
Oct 18, 2021	69.84	69.85	68.01	68.26	1,439,282	-2.21(-3.14%)
Oct 15, 2021	70.33	71.25	70.24	70.46	1,491,964	+0.93(+1.34%)
Oct 14, 2021	69.25	69.93	68.60	69.53	1,328,484	+0.58(+0.84%)
Oct 13, 2021	68.84	69.42	67.89	68.95	987,013	+0.11(+0.15%)
Oct 12, 2021	68.24	69.07	67.94	68.84	1,361,935	+1.01(+1.48%)
Oct 11, 2021	66.41	69.01	66.28	67.84	1,149,199	-0.07(-0.10%)
Oct 08, 2021	67.28	68.89	66.42	67.90	1,384,082	+0.85(+1.27%)
Oct 07, 2021	64.43	67.49	64.34	67.05	1,797,030	+3.40(+5.33%)
Oct 06, 2021	63.58	64.25	62.38	63.66	1,124,692	-1.11(-1.72%)
Oct 05, 2021	63.09	65.02	62.75	64.77	1,357,247	+1.37(+2.17%)
Oct 04, 2021	63.03	63.81	62.83	63.40	1,315,010	+0.61(+0.96%)
Oct 01, 2021	61.91	62.94	60.98	62.79	975,759	+1.23(+1.99%)
Sep 30, 2021	62.18	62.80	61.31	61.56	1,511,669	-0.56(-0.90%)
Sep 29, 2021	62.65	62.90	61.51	62.12	1,061,569	-0.53(-0.85%)
Sep 28, 2021	64.27	64.57	62.49	62.65	1,007,555	-1.63(-2.53%)
Sep 27, 2021	63.12	64.62	63.08	64.28	1,139,959	+1.14(+1.80%)
Sep 24, 2021	63.35	64.00	62.95	63.14	707,173	-0.50(-0.78%)
Sep 23, 2021	62.90	64.25	62.90	63.64	1,199,477	+1.55(+2.50%)
Sep 22, 2021	61.34	62.85	61.32	62.09	940,101	+1.37(+2.25%)
Sep 21, 2021	61.05	61.35	59.90	60.72	1,189,535	+0.00(+0.00%)
Sep 20, 2021	60.30	60.74	59.44	60.72	1,778,994	-1.50(-2.41%)
Sep 17, 2021	62.06	62.45	61.38	62.22	2,128,652	-0.22(-0.35%)
Sep 16, 2021	64.97	65.13	62.38	62.44	1,987,977	-3.27(-4.98%)
Sep 15, 2021	64.63	65.98	64.54	65.71	1,060,612	+1.12(+1.74%)
Sep 14, 2021	64.93	65.38	64.41	64.59	1,067,829	-0.01(-0.01%)
Sep 13, 2021	65.26	65.87	64.07	64.60	980,343	-0.15(-0.23%)
Sep 10, 2021	65.65	67.09	64.72	64.75	1,187,807	-0.52(-0.80%)
Sep 09, 2021	64.40	65.47	63.97	65.27	1,632,351	+0.49(+0.76%)
Sep 08, 2021	65.47	65.64	63.51	64.78	1,552,214	-1.02(-1.55%)
Sep 07, 2021	65.46	66.66	65.25	65.80	1,863,574	+0.02(+0.04%)
Sep 03, 2021	65.92	66.41	65.31	65.78	1,520,763	-0.09(-0.14%)
Sep 02, 2021	64.75	65.89	64.74	65.87	1,461,149	+1.40(+2.17%)
Sep 01, 2021	64.39	64.88	63.69	64.47	991,792	-0.10(-0.15%)
Aug 31, 2021	64.88	65.40	63.89	64.57	1,462,957	-0.25(-0.38%)
Aug 30, 2021	65.68	65.77	64.78	64.81	1,110,458	-0.64(-0.98%)
Aug 27, 2021	64.55	66.09	64.38	65.45	985,035	+1.19(+1.86%)
Aug 26, 2021	65.59	65.65	64.19	64.25	1,327,884	-1.59(-2.41%)
Aug 25, 2021	66.11	66.36	65.46	65.84	837,971	-0.19(-0.29%)
Aug 24, 2021	64.78	66.42	64.61	66.03	1,077,376	+1.60(+2.49%)
Aug 23, 2021	64.13	64.69	63.68	64.43	913,523	+0.88(+1.39%)
Aug 20, 2021	62.87	63.58	62.27	63.54	1,525,658	+0.11(+0.18%)
Aug 19, 2021	65.92	65.92	63.14	63.43	4,851,675	-3.10(-4.66%)
Aug 18, 2021	66.69	67.73	66.37	66.53	2,653,544	-0.32(-0.47%)
Aug 17, 2021	67.87	67.99	66.16	66.84	1,546,664	-2.24(-3.24%)
Aug 16, 2021	68.81	69.28	68.05	69.08	904,147	-0.40(-0.57%)
Aug 13, 2021	70.37	70.48	68.90	69.48	1,336,261	-0.40(-0.57%)
Aug 12, 2021	70.03	70.12	69.28	69.87	898,092	-0.25(-0.36%)
Aug 11, 2021	69.90	70.12	68.66	70.12	1,858,226	+0.25(+0.36%)
Aug 10, 2021	68.02	69.95	67.82	69.87	1,563,232	+1.92(+2.82%)
Aug 09, 2021	67.07	68.20	66.97	67.96	1,695,589	+0.32(+0.48%)
Aug 06, 2021	66.29	68.35	65.97	67.63	2,609,373	-0.60(-0.88%)
Aug 05, 2021	66.97	68.28	66.51	68.23	1,694,572	+1.54(+2.30%)
Aug 04, 2021	68.18	68.26	66.71	66.70	1,491,590	-1.78(-2.60%)
Aug 03, 2021	68.30	68.70	67.62	68.47	1,841,847	+0.28(+0.41%)
Aug 02, 2021	68.38	70.02	67.93	68.19	1,315,062	+0.42(+0.62%)
Jul 30, 2021	67.00	68.66	66.91	67.77	1,329,292	+0.12(+0.18%)
Jul 29, 2021	67.26	68.05	67.20	67.65	1,509,423	+1.40(+2.11%)
Jul 28, 2021	65.96	66.52	65.48	66.25	1,550,387	+0.74(+1.14%)
Jul 27, 2021	65.89	66.13	65.10	65.51	1,568,311	-0.57(-0.86%)
Jul 26, 2021	65.49	66.19	64.98	66.07	2,561,995	+0.65(+0.99%)
Jul 23, 2021	65.87	66.68	63.81	65.43	7,053,905	-3.27(-4.75%)
Jul 22, 2021	70.26	70.33	68.67	68.69	1,283,701	-1.82(-2.58%)
Jul 21, 2021	70.21	71.09	70.14	70.51	1,232,435	+0.96(+1.38%)
Jul 20, 2021	66.71	69.69	66.50	69.55	1,739,383	+2.81(+4.20%)
Jul 19, 2021	67.03	67.28	65.75	66.74	2,866,254	-1.98(-2.88%)
Jul 16, 2021	70.89	71.32	68.69	68.73	2,366,676	-1.94(-2.75%)
Jul 15, 2021	70.40	71.39	69.99	70.67	1,518,679	-0.51(-0.72%)
Jul 14, 2021	71.94	72.47	70.90	71.17	1,169,513	-0.62(-0.87%)
Jul 13, 2021	73.08	73.29	71.77	71.80	887,479	-1.23(-1.68%)
Jul 12, 2021	72.77	73.47	72.24	73.03	804,527	-0.27(-0.36%)
Jul 09, 2021	72.65	73.84	72.49	73.29	1,338,900	+1.70(+2.37%)
Jul 08, 2021	71.30	72.48	70.42	71.60	1,007,397	-1.23(-1.69%)
Jul 07, 2021	73.37	73.99	72.06	72.82	1,402,073	-0.69(-0.93%)
Jul 06, 2021	74.79	74.87	72.61	73.51	1,679,359	-1.95(-2.58%)
Jul 02, 2021	76.80	76.80	75.14	75.46	996,742	-0.65(-0.85%)
Jul 01, 2021	75.18	76.34	74.97	76.11	811,900	+1.21(+1.62%)
Jun 30, 2021	74.93	75.45	74.65	74.89	1,264,919	-0.39(-0.52%)
Jun 29, 2021	75.02	75.58	74.86	75.28	705,898	+0.26(+0.34%)
Jun 28, 2021	76.46	76.77	74.51	75.02	1,286,134	-1.27(-1.66%)
Jun 25, 2021	77.17	77.34	75.75	76.29	1,402,668	-0.24(-0.32%)
Jun 24, 2021	78.31	78.71	76.23	76.53	2,056,017	+1.41(+1.87%)
Jun 23, 2021	75.18	75.34	74.26	75.13	1,304,712	+0.27(+0.36%)
Jun 22, 2021	74.38	75.17	74.02	74.86	1,134,119	+0.72(+0.97%)
Jun 21, 2021	72.74	74.75	72.50	74.14	2,284,924	+2.20(+3.06%)
Jun 18, 2021	72.81	73.09	71.74	71.94	2,401,872	-1.91(-2.58%)
Jun 17, 2021	75.32	75.69	72.84	73.85	2,173,699	-1.50(-2.00%)
Jun 16, 2021	77.61	77.99	75.30	75.35	1,550,203	-2.58(-3.31%)
Jun 15, 2021	78.08	78.31	77.39	77.93	795,555	-0.10(-0.12%)
Jun 14, 2021	79.27	79.33	77.32	78.03	1,051,578	-1.46(-1.83%)
Jun 11, 2021	80.04	80.04	79.25	79.49	1,012,575	-0.05(-0.06%)
Jun 10, 2021	80.41	80.56	79.35	79.53	1,051,461	-0.20(-0.25%)
Jun 09, 2021	79.78	80.05	79.07	79.74	1,629,514	+0.01(+0.01%)
Jun 08, 2021	80.40	80.76	79.43	79.73	2,488,556	-1.05(-1.30%)
Jun 07, 2021	84.05	84.30	80.38	80.78	2,803,090	-3.09(-3.68%)
Jun 04, 2021	82.44	83.92	82.07	83.87	1,145,151	+1.47(+1.79%)
Jun 03, 2021	81.61	83.19	81.07	82.40	1,743,356	+0.86(+1.05%)
Jun 02, 2021	83.44	83.57	80.75	81.54	1,745,811	-0.95(-1.15%)
Jun 01, 2021	81.38	82.49	81.23	82.49	1,621,272	+1.16(+1.43%)
May 28, 2021	81.11	81.48	80.10	81.32	1,399,127	+0.46(+0.57%)
May 27, 2021	78.91	81.42	78.73	80.86	2,329,872	+3.11(+4.00%)
May 26, 2021	77.17	77.90	76.81	77.75	893,775	+0.64(+0.83%)
May 25, 2021	78.50	79.32	76.93	77.11	1,148,628	-1.58(-2.00%)
May 24, 2021	79.34	79.34	78.48	78.69	620,192	-0.08(-0.10%)
May 21, 2021	78.44	79.22	78.13	78.77	1,061,483	+0.99(+1.28%)
May 20, 2021	77.89	78.12	76.97	77.77	2,676,468	+1.06(+1.38%)
May 19, 2021	76.04	76.79	75.11	76.71	2,763,978	-0.55(-0.71%)
May 18, 2021	77.81	78.22	77.11	77.27	1,024,663	-0.62(-0.80%)
May 17, 2021	77.01	77.96	76.47	77.89	1,056,801	+0.57(+0.73%)
May 14, 2021	77.00	77.55	76.58	77.32	1,134,988	+1.42(+1.87%)
May 13, 2021	74.43	76.33	74.10	75.91	1,056,716	+1.87(+2.52%)
May 12, 2021	74.16	75.39	73.47	74.04	2,132,495	-0.77(-1.03%)
May 11, 2021	74.78	75.96	74.25	74.81	2,375,466	-3.11(-4.00%)
May 10, 2021	79.24	79.28	77.56	77.92	1,907,150	-0.93(-1.18%)
May 07, 2021	77.83	79.08	75.97	78.85	1,797,065	+1.96(+2.55%)
May 06, 2021	76.31	77.61	74.92	76.89	2,345,038	+1.72(+2.29%)
May 05, 2021	75.00	75.59	74.45	75.17	1,556,363	+0.88(+1.19%)
May 04, 2021	74.66	74.75	72.94	74.29	1,336,960	-1.17(-1.55%)
May 03, 2021	76.31	77.05	75.36	75.46	1,352,608	-0.12(-0.16%)
Apr 30, 2021	76.28	76.72	74.93	75.58	2,463,526	-1.28(-1.67%)
Apr 29, 2021	79.24	79.56	75.85	76.86	3,759,808	-2.53(-3.19%)
Apr 28, 2021	78.97	79.82	78.76	79.39	1,392,259	+0.06(+0.08%)
Apr 27, 2021	78.36	79.70	77.79	79.32	2,182,339	+1.10(+1.41%)
Apr 26, 2021	78.38	78.69	77.78	78.22	1,886,954	+0.03(+0.04%)
Apr 23, 2021	77.27	78.65	76.87	78.19	2,080,611	+1.83(+2.39%)
Apr 22, 2021	77.01	77.22	75.95	76.36	2,454,190	-0.58(-0.75%)
Apr 21, 2021	74.42	77.05	73.75	76.94	2,323,912	+3.05(+4.13%)
Apr 20, 2021	74.98	75.22	72.66	73.89	1,508,232	-1.35(-1.80%)
Apr 19, 2021	76.56	76.71	74.96	75.24	1,349,140	-1.24(-1.62%)
Apr 16, 2021	76.72	77.07	76.30	76.48	1,186,100	-0.16(-0.21%)
Apr 15, 2021	75.64	77.16	75.23	76.64	2,083,262	+1.44(+1.92%)
Apr 14, 2021	76.11	77.79	74.87	75.20	2,480,778	+0.25(+0.33%)
Apr 13, 2021	76.53	76.55	72.77	74.95	5,350,859	+3.32(+4.64%)
Apr 12, 2021	71.65	72.69	70.98	71.63	1,266,900	-0.01(-0.01%)
Apr 09, 2021	71.67	71.78	70.56	71.64	988,833	-0.17(-0.23%)
Apr 08, 2021	70.92	71.81	70.23	71.81	952,884	+0.71(+1.00%)
Apr 07, 2021	71.88	72.29	70.94	71.09	844,822	-0.76(-1.06%)
Apr 06, 2021	72.17	73.02	71.71	71.86	1,137,749	-0.50(-0.69%)
Apr 05, 2021	72.22	72.78	71.86	72.35	1,142,650	+0.66(+0.92%)
Apr 01, 2021	71.25	71.76	70.08	71.70	1,343,639	+1.22(+1.74%)
Mar 31, 2021	71.73	72.22	69.91	70.47	2,349,631	-0.57(-0.80%)
Mar 30, 2021	69.48	71.57	68.73	71.04	2,894,589	+2.11(+3.07%)
Mar 29, 2021	69.40	70.14	68.60	68.93	1,318,567	-0.67(-0.97%)
Mar 26, 2021	69.49	69.66	68.07	69.60	1,856,983	+0.19(+0.28%)
Mar 25, 2021	67.78	69.63	67.20	69.41	2,263,723	+0.17(+0.24%)
Mar 24, 2021	70.97	71.59	69.23	69.24	1,706,992	-0.60(-0.86%)
Mar 23, 2021	72.05	72.05	69.59	69.84	2,559,323	-2.72(-3.75%)
Mar 22, 2021	73.59	74.02	72.45	72.56	1,537,278	-0.93(-1.26%)
Mar 19, 2021	73.46	74.55	72.42	73.49	1,884,468	+0.50(+0.69%)
Mar 18, 2021	74.91	76.35	72.58	72.98	1,942,703	-2.00(-2.67%)
Mar 17, 2021	72.98	75.27	72.51	74.98	1,599,508	+2.24(+3.08%)
Mar 16, 2021	74.32	74.58	72.69	72.74	1,276,780	-1.72(-2.31%)
Mar 15, 2021	74.44	74.65	73.34	74.46	1,130,974	+0.09(+0.12%)
Mar 12, 2021	72.86	74.38	71.88	74.38	1,429,967	+1.01(+1.37%)
Mar 11, 2021	74.83	74.84	72.66	73.37	2,119,681	+1.78(+2.49%)
Mar 10, 2021	70.85	72.38	70.85	71.58	1,340,421	+1.14(+1.61%)
Mar 09, 2021	71.54	71.90	70.30	70.45	1,501,819	-0.47(-0.67%)
Mar 08, 2021	70.84	72.22	70.09	70.92	1,797,558	+0.64(+0.91%)
Mar 05, 2021	69.21	70.43	65.98	70.28	2,670,788	+2.18(+3.20%)
Mar 04, 2021	70.12	70.43	66.45	68.10	4,489,183	-2.08(-2.96%)
Mar 03, 2021	69.66	71.15	68.56	70.18	3,448,026	+1.80(+2.64%)
Mar 02, 2021	67.91	69.21	67.70	68.37	1,181,833	+0.36(+0.52%)
Mar 01, 2021	67.79	69.18	67.20	68.02	2,054,771	+1.36(+2.04%)
Feb 26, 2021	65.13	67.39	64.32	66.66	2,128,627	+1.50(+2.30%)
Feb 25, 2021	69.41	69.45	65.15	65.16	3,130,187	-3.57(-5.19%)
Feb 24, 2021	67.91	69.47	67.84	68.73	2,897,562	+0.78(+1.15%)
Feb 23, 2021	66.89	68.33	64.80	67.95	3,206,058	-0.73(-1.06%)
Feb 22, 2021	65.39	69.32	65.19	68.67	3,794,952	+2.75(+4.18%)
Feb 19, 2021	64.11	66.80	63.33	65.92	5,553,556	+6.19(+10.36%)
Feb 18, 2021	61.07	61.40	59.36	59.73	1,915,999	-2.06(-3.33%)
Feb 17, 2021	61.76	62.12	60.59	61.79	1,396,512	-0.32(-0.51%)
Feb 16, 2021	63.58	63.78	62.02	62.10	2,529,278	+0.44(+0.71%)
Feb 12, 2021	61.35	61.70	60.42	61.67	825,504	+0.26(+0.43%)
Feb 11, 2021	60.96	61.56	60.59	61.41	1,242,401	+0.93(+1.54%)
Feb 10, 2021	61.15	61.26	60.14	60.47	1,010,171	-0.36(-0.59%)
Feb 09, 2021	60.96	61.31	60.58	60.83	1,010,374	-0.26(-0.43%)
Feb 08, 2021	60.90	61.41	60.54	61.09	1,162,932	+0.55(+0.92%)
Feb 05, 2021	60.73	60.96	60.11	60.54	1,137,137	+0.33(+0.55%)
Feb 04, 2021	60.61	60.70	59.71	60.20	1,427,581	-0.08(-0.13%)
Feb 03, 2021	58.22	61.28	58.16	60.28	3,944,311	+2.24(+3.86%)
Feb 02, 2021	57.36	58.38	56.80	58.04	1,314,132	+1.24(+2.19%)
Feb 01, 2021	56.44	57.16	56.09	56.80	989,566	+1.19(+2.14%)
Jan 29, 2021	56.71	57.18	54.92	55.61	1,082,819	-1.46(-2.55%)
Jan 28, 2021	55.92	57.57	55.45	57.07	1,823,594	+1.81(+3.28%)
Jan 27, 2021	57.21	57.24	54.84	55.26	3,585,300	-3.16(-5.41%)
Jan 26, 2021	60.16	60.33	58.26	58.41	1,166,637	-1.59(-2.65%)
Jan 25, 2021	60.21	60.58	57.77	60.01	1,886,602	-0.16(-0.26%)
Jan 22, 2021	60.49	60.88	59.87	60.16	911,781	-0.83(-1.36%)
Jan 21, 2021	60.31	61.42	59.91	61.00	1,706,605	+0.96(+1.60%)
Jan 20, 2021	58.58	60.16	58.19	60.04	1,480,868	+2.66(+4.64%)
Jan 19, 2021	58.01	58.38	57.13	57.38	1,218,654	-0.33(-0.58%)
Jan 15, 2021	58.48	58.65	57.27	57.71	1,614,755	-1.20(-2.04%)
Jan 14, 2021	59.69	59.82	58.76	58.91	1,745,682	-0.56(-0.95%)
Jan 13, 2021	60.76	60.76	58.98	59.48	1,375,566	-0.78(-1.30%)
Jan 12, 2021	59.44	60.71	59.21	60.26	1,849,623	+1.12(+1.90%)
Jan 11, 2021	58.97	59.63	58.27	59.14	1,852,523	-0.91(-1.52%)
Jan 08, 2021	59.38	60.42	58.67	60.05	2,531,716	+0.99(+1.68%)
Jan 07, 2021	60.81	61.00	58.22	59.06	3,097,029	-0.59(-0.98%)
Jan 06, 2021	58.60	60.56	58.19	59.64	4,157,134	+1.99(+3.46%)
Jan 05, 2021	55.18	57.83	54.94	57.65	3,058,916	+2.46(+4.46%)
Jan 04, 2021	56.70	57.07	54.07	55.19	2,051,607	-0.86(-1.54%)
Dec 31, 2020		56.05	56.05	56.05	2,427,945	-0.91(-1.60%)
Dec 30, 2020	57.27	57.95	56.58	56.96	2,427,945	+0.06(+0.10%)
Dec 29, 2020	58.23	58.44	56.39	56.90	2,725,360	-1.28(-2.20%)
Dec 28, 2020	57.39	59.89	57.00	58.19	2,698,076	+2.27(+4.06%)
Dec 24, 2020	57.70	57.95	55.41	55.91	1,460,265	-1.36(-2.38%)
Dec 23, 2020	58.55	59.06	55.98	57.27	7,382,032	+4.74(+9.03%)
Dec 22, 2020	50.89	52.94	50.46	52.53	2,941,726	+2.07(+4.11%)
Dec 21, 2020	49.63	50.52	49.10	50.46	979,075	-0.03(-0.06%)
Dec 18, 2020	51.48	51.65	50.20	50.49	774,092	-0.85(-1.65%)
Dec 17, 2020	51.40	51.50	50.75	51.34	659,307	+0.30(+0.59%)
Dec 16, 2020	51.06	51.14	50.35	51.04	700,900	+0.31(+0.61%)
Dec 15, 2020	49.83	50.85	49.57	50.73	694,740	+1.47(+2.99%)
Dec 14, 2020	49.22	49.83	49.03	49.26	1,150,967	+0.64(+1.32%)
Dec 11, 2020	49.08	49.43	48.56	48.61	940,077	-0.78(-1.59%)
Dec 10, 2020	49.64	49.89	49.18	49.40	651,968	-0.51(-1.02%)
Dec 09, 2020	50.18	50.41	49.52	49.90	1,664,279	+0.06(+0.13%)
Dec 08, 2020	51.01	51.06	49.77	49.84	1,102,087	-1.22(-2.39%)
Dec 07, 2020	50.12	51.15	49.69	51.06	1,424,880	+0.78(+1.56%)
Dec 04, 2020	49.59	50.40	49.41	50.28	1,069,935	+1.18(+2.40%)
Dec 03, 2020	48.55	49.38	48.08	49.10	1,129,860	+0.77(+1.59%)
Dec 02, 2020	48.80	48.86	48.00	48.33	1,062,060	-0.82(-1.67%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Poteau Daily News