Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.61	21.99	20.58	21.76	3,273,277	+1.15(+5.58%)
Jan 30, 2023	20.25	20.75	20.16	20.61	1,296,537	+0.06(+0.29%)
Jan 27, 2023	20.10	20.89	20.10	20.55	1,614,117	+0.33(+1.63%)
Jan 26, 2023	20.43	20.43	19.81	20.22	691,220	+0.12(+0.60%)
Jan 25, 2023	19.62	20.18	19.34	20.10	1,541,137	+0.34(+1.72%)
Jan 24, 2023	20.52	20.59	19.58	19.76	1,358,334	-0.74(-3.61%)
Jan 23, 2023	20.40	20.54	20.00	20.50	1,399,780	+0.09(+0.44%)
Jan 20, 2023	19.99	20.82	19.83	20.41	1,778,076	+0.61(+3.08%)
Jan 19, 2023	19.68	19.93	19.49	19.80	1,339,564	+0.03(+0.15%)
Jan 18, 2023	19.88	20.12	19.64	19.77	1,540,915	+0.01(+0.05%)
Jan 17, 2023	19.85	20.19	19.50	19.76	2,251,200	-0.07(-0.35%)
Jan 13, 2023	19.00	19.87	18.71	19.83	1,925,405	+0.60(+3.12%)
Jan 12, 2023	19.18	19.40	18.42	19.23	1,839,376	+0.10(+0.52%)
Jan 11, 2023	18.73	19.42	18.55	19.13	2,711,018	+0.41(+2.19%)
Jan 10, 2023	17.60	19.16	17.60	18.72	3,120,793	+1.16(+6.61%)
Jan 09, 2023	16.25	17.69	16.16	17.56	3,979,314	+2.17(+14.10%)
Jan 06, 2023	15.96	15.96	15.00	15.39	1,521,790	-0.47(-2.96%)
Jan 05, 2023	15.91	15.91	15.41	15.86	3,329,535	-0.26(-1.61%)
Jan 04, 2023	16.27	16.60	16.02	16.12	1,905,956	+0.08(+0.50%)
Jan 03, 2023	16.36	16.66	15.51	16.04	1,663,154	-0.10(-0.62%)
Dec 30, 2022	16.01	16.22	15.77	16.14	1,253,338	-0.06(-0.37%)
Dec 29, 2022	16.16	16.59	15.97	16.20	1,233,897	+0.21(+1.31%)
Dec 28, 2022	16.09	16.19	15.88	15.99	965,188	-0.12(-0.74%)
Dec 27, 2022	16.18	16.37	15.86	16.11	1,354,249	-0.17(-1.04%)
Dec 23, 2022	16.93	17.07	16.18	16.28	1,075,703	-0.70(-4.12%)
Dec 22, 2022	16.86	17.04	16.70	16.98	1,241,174	+0.12(+0.71%)
Dec 21, 2022	16.57	16.92	16.35	16.86	996,277	+0.46(+2.80%)
Dec 20, 2022	16.36	16.88	16.36	16.40	1,718,331	-0.05(-0.30%)
Dec 19, 2022	16.92	17.01	16.33	16.45	1,830,447	-0.78(-4.53%)
Dec 16, 2022	17.00	17.31	16.65	17.23	2,805,381	+0.03(+0.17%)
Dec 15, 2022	17.42	17.59	16.98	17.20	1,906,123	-0.42(-2.38%)
Dec 14, 2022	17.57	18.17	17.26	17.62	1,511,097	-0.08(-0.45%)
Dec 13, 2022	18.00	18.00	17.32	17.70	1,149,454	+0.01(+0.06%)
Dec 12, 2022	17.24	17.81	17.04	17.69	913,170	+0.38(+2.20%)
Dec 09, 2022	17.62	17.98	17.28	17.31	1,127,358	-0.02(-0.12%)
Dec 08, 2022	17.12	17.48	17.05	17.33	2,082,289	+0.25(+1.46%)
Dec 07, 2022	17.67	18.03	17.03	17.08	2,115,962	-0.70(-3.94%)
Dec 06, 2022	17.72	18.16	17.52	17.78	2,719,519	+0.06(+0.34%)
Dec 05, 2022	18.00	18.37	17.24	17.72	5,553,275	-0.41(-2.26%)
Dec 02, 2022	17.81	18.26	17.66	18.13	1,094,890	+0.07(+0.39%)
Dec 01, 2022	17.58	18.32	17.58	18.06	1,745,602	+0.50(+2.85%)
Nov 30, 2022	16.88	17.57	16.40	17.56	1,816,275	+0.86(+5.15%)
Nov 29, 2022	16.40	16.73	15.87	16.70	1,954,075	+0.41(+2.52%)
Nov 28, 2022	16.66	16.77	16.29	16.29	1,946,274	-0.37(-2.22%)
Nov 25, 2022	16.34	16.74	16.15	16.66	575,119	+0.23(+1.40%)
Nov 23, 2022	16.45	16.87	16.27	16.43	808,657	+0.29(+1.80%)
Nov 22, 2022	16.08	16.41	15.76	16.14	2,415,417	+0.10(+0.62%)
Nov 21, 2022	16.95	17.04	15.86	16.04	2,056,249	-1.13(-6.58%)
Nov 18, 2022	16.88	17.28	16.71	17.17	1,465,673	+0.55(+3.31%)
Nov 17, 2022	17.61	17.62	16.60	16.62	1,737,163	-1.31(-7.31%)
Nov 16, 2022	18.65	18.88	17.91	17.93	2,234,022	-0.86(-4.58%)
Nov 15, 2022	18.87	19.05	18.51	18.79	1,440,087	+0.25(+1.35%)
Nov 14, 2022	18.98	19.37	18.51	18.54	1,739,594	-0.44(-2.32%)
Nov 11, 2022	18.07	19.08	18.07	18.98	1,596,071	+0.89(+4.92%)
Nov 10, 2022	18.32	18.66	17.91	18.09	1,354,748	+0.66(+3.79%)
Nov 09, 2022	18.23	18.24	17.31	17.43	2,595,263	-0.84(-4.60%)
Nov 08, 2022	17.56	18.62	17.25	18.27	1,970,864	+0.83(+4.76%)
Nov 07, 2022	17.18	17.66	17.05	17.44	2,284,409	+0.12(+0.69%)
Nov 04, 2022	19.28	19.44	16.66	17.32	4,713,791	-1.99(-10.31%)
Nov 03, 2022	19.72	19.83	19.12	19.31	2,380,518	-0.52(-2.62%)
Nov 02, 2022	19.91	20.46	19.42	19.83	1,620,379	+0.01(+0.05%)
Nov 01, 2022	20.20	20.29	19.48	19.82	1,647,740	-0.03(-0.15%)
Oct 31, 2022	20.07	20.38	19.69	19.85	1,341,710	-0.27(-1.34%)
Oct 28, 2022	20.26	20.52	19.66	20.12	1,694,938	-0.15(-0.74%)
Oct 27, 2022	20.94	21.01	20.19	20.27	1,029,938	-0.53(-2.55%)
Oct 26, 2022	20.77	21.32	20.61	20.80	1,459,519	-0.02(-0.10%)
Oct 25, 2022	20.12	20.89	20.05	20.82	1,363,837	+0.83(+4.15%)
Oct 24, 2022	20.10	20.19	19.60	19.99	1,182,776	-0.16(-0.79%)
Oct 21, 2022	20.35	20.36	19.41	20.15	1,113,387	-0.21(-1.03%)
Oct 20, 2022	19.77	20.74	19.51	20.36	1,587,404	+0.65(+3.30%)
Oct 19, 2022	20.97	20.97	19.52	19.71	2,362,207	-1.42(-6.72%)
Oct 18, 2022	21.82	22.23	21.10	21.13	2,165,814	-0.20(-0.94%)
Oct 17, 2022	21.50	22.42	21.09	21.33	2,119,588	+0.15(+0.71%)
Oct 14, 2022	22.32	22.59	21.13	21.18	1,037,741	-0.91(-4.12%)
Oct 13, 2022	21.89	22.39	21.55	22.09	952,331	-0.37(-1.65%)
Oct 12, 2022	22.70	22.70	21.87	22.46	1,386,950	-0.16(-0.71%)
Oct 11, 2022	21.47	22.75	20.81	22.62	1,714,448	+1.06(+4.92%)
Oct 10, 2022	22.55	22.55	21.29	21.56	1,963,545	-1.00(-4.43%)
Oct 07, 2022	22.75	22.86	22.23	22.56	2,119,921	-0.58(-2.51%)
Oct 06, 2022	23.88	24.28	23.10	23.14	1,975,818	-0.79(-3.30%)
Oct 05, 2022	23.99	24.56	23.51	23.93	1,317,665	-0.35(-1.44%)
Oct 04, 2022	24.44	24.89	24.22	24.28	1,971,738	+0.41(+1.72%)
Oct 03, 2022	23.60	24.04	22.86	23.87	1,319,907	+0.45(+1.92%)
Sep 30, 2022	23.40	24.52	23.35	23.42	2,834,991	-0.10(-0.43%)
Sep 29, 2022	23.40	23.85	23.03	23.52	1,314,712	-0.10(-0.42%)
Sep 28, 2022	23.13	23.81	23.02	23.62	1,460,891	+0.52(+2.25%)
Sep 27, 2022	22.85	23.70	22.61	23.10	2,078,692	+0.65(+2.90%)
Sep 26, 2022	22.26	22.86	22.25	22.45	1,053,129	+0.02(+0.09%)
Sep 23, 2022	22.27	22.88	22.01	22.43	3,102,374	-0.02(-0.09%)
Sep 22, 2022	23.45	23.62	21.61	22.45	3,511,920	-1.06(-4.51%)
Sep 21, 2022	23.66	24.17	23.40	23.51	1,534,311	+0.01(+0.04%)
Sep 20, 2022	23.57	24.28	23.38	23.50	1,726,594	-0.24(-1.01%)
Sep 19, 2022	23.77	24.23	22.84	23.74	2,295,310	-0.48(-1.98%)
Sep 16, 2022	24.57	24.68	24.01	24.22	12,659,815	-0.73(-2.93%)
Sep 15, 2022	24.25	25.43	24.25	24.95	2,168,854	+0.39(+1.59%)
Sep 14, 2022	24.44	24.95	24.16	24.56	1,938,538	+0.43(+1.78%)
Sep 13, 2022	24.00	24.59	23.83	24.13	2,641,993	-0.62(-2.51%)
Sep 12, 2022	23.63	24.86	23.63	24.75	1,871,507	+1.27(+5.41%)
Sep 09, 2022	23.12	23.73	22.74	23.48	1,769,242	+0.36(+1.56%)
Sep 08, 2022	22.10	23.35	21.94	23.12	2,332,852	+0.90(+4.05%)
Sep 07, 2022	20.53	22.31	20.46	22.22	2,198,666	+1.69(+8.23%)
Sep 06, 2022	21.54	21.87	20.49	20.53	2,482,639	-0.54(-2.56%)
Sep 02, 2022	21.30	21.34	20.65	21.07	1,126,396	+0.05(+0.24%)
Sep 01, 2022	20.50	21.04	19.96	21.02	1,711,664	+0.24(+1.15%)
Aug 31, 2022	21.00	21.57	20.31	20.78	2,814,703	+0.36(+1.76%)
Aug 30, 2022	21.27	21.34	20.33	20.42	2,070,382	-0.41(-1.97%)
Aug 29, 2022	21.01	21.29	20.74	20.83	2,329,428	-0.35(-1.65%)
Aug 26, 2022	22.12	22.41	20.99	21.18	2,241,646	-1.01(-4.55%)
Aug 25, 2022	22.50	22.55	21.77	22.19	2,238,217	+0.14(+0.63%)
Aug 24, 2022	21.14	22.41	20.18	22.05	2,807,619	+0.64(+2.99%)
Aug 23, 2022	21.08	21.52	20.39	21.41	1,961,043	+0.21(+0.99%)
Aug 22, 2022	20.80	21.32	20.36	21.20	3,927,995	+0.86(+4.23%)
Aug 19, 2022	20.54	20.82	20.02	20.34	2,699,414	-0.37(-1.79%)
Aug 18, 2022	21.12	21.15	20.35	20.71	3,426,565	-0.39(-1.85%)
Aug 17, 2022	22.15	22.19	21.02	21.10	2,416,183	-1.30(-5.80%)
Aug 16, 2022	23.18	23.36	22.25	22.40	2,487,800	-0.90(-3.86%)
Aug 15, 2022	23.13	23.45	22.80	23.30	2,527,058	-0.09(-0.38%)
Aug 12, 2022	23.25	23.61	22.66	23.39	7,236,705	-2.36(-9.17%)
Aug 11, 2022	27.25	28.28	25.74	25.75	1,992,813	-1.26(-4.66%)
Aug 10, 2022	26.67	27.09	26.48	27.01	1,421,244	+0.66(+2.50%)
Aug 09, 2022	26.87	27.05	26.12	26.35	1,574,888	-0.72(-2.66%)
Aug 08, 2022	26.13	27.58	25.78	27.07	2,121,697	+1.48(+5.78%)
Aug 05, 2022	24.76	25.62	23.80	25.59	2,520,622	+0.07(+0.27%)
Aug 04, 2022	26.58	26.58	25.27	25.52	2,814,644	-0.93(-3.52%)
Aug 03, 2022	26.48	26.66	25.73	26.45	2,412,064	+0.64(+2.48%)
Aug 02, 2022	24.96	26.04	24.91	25.81	1,561,969	+0.73(+2.91%)
Aug 01, 2022	24.74	25.31	24.48	25.08	1,924,105	+0.05(+0.20%)
Jul 29, 2022	25.11	25.53	24.88	25.03	1,536,916	-0.16(-0.64%)
Jul 28, 2022	25.02	25.38	24.48	25.19	1,338,413	+0.08(+0.32%)
Jul 27, 2022	25.97	26.30	23.77	25.11	6,344,472	-0.84(-3.24%)
Jul 26, 2022	25.11	26.50	24.85	25.95	2,102,742	+0.82(+3.26%)
Jul 25, 2022	24.85	25.46	24.52	25.13	2,135,819	-0.05(-0.20%)
Jul 22, 2022	27.61	27.61	24.97	25.18	2,578,936	-2.29(-8.34%)
Jul 21, 2022	27.00	28.36	26.94	27.47	4,981,163	+1.01(+3.82%)
Jul 20, 2022	26.35	26.87	25.63	26.46	1,928,327	+0.51(+1.97%)
Jul 19, 2022	26.06	26.27	25.36	25.95	1,524,094	+0.34(+1.33%)
Jul 18, 2022	26.60	27.04	25.57	25.61	1,589,028	-0.78(-2.96%)
Jul 15, 2022	26.48	26.76	25.29	26.39	2,095,977	+0.40(+1.54%)
Jul 14, 2022	26.08	26.19	25.12	25.99	1,894,382	+0.18(+0.70%)
Jul 13, 2022	25.64	26.50	25.16	25.81	1,138,981	-0.32(-1.22%)
Jul 12, 2022	26.19	26.68	25.61	26.13	1,266,444	-0.09(-0.34%)
Jul 11, 2022	26.44	26.73	25.47	26.22	1,666,486	-0.48(-1.80%)
Jul 08, 2022	25.56	27.12	25.17	26.70	3,176,697	+0.75(+2.89%)
Jul 07, 2022	24.30	25.98	24.30	25.95	3,406,633	+1.48(+6.05%)
Jul 06, 2022	23.84	24.83	23.84	24.47	2,770,083	+0.63(+2.64%)
Jul 05, 2022	22.48	23.94	21.97	23.84	3,049,735	+1.24(+5.49%)
Jul 01, 2022	21.92	22.73	21.61	22.60	1,250,841	+0.77(+3.53%)
Jun 30, 2022	21.05	21.91	20.79	21.83	1,418,806	+0.57(+2.68%)
Jun 29, 2022	21.46	21.72	21.20	21.26	734,561	-0.34(-1.57%)
Jun 28, 2022	21.99	22.52	21.41	21.60	1,477,913	-0.35(-1.59%)
Jun 27, 2022	22.04	22.32	21.56	21.95	1,159,267	-0.03(-0.14%)
Jun 24, 2022	22.50	22.51	21.61	21.98	2,879,926	-0.48(-2.14%)
Jun 23, 2022	20.22	22.49	19.81	22.46	2,343,616	+2.47(+12.36%)
Jun 22, 2022	19.62	20.40	19.40	19.99	1,382,304	+0.15(+0.76%)
Jun 21, 2022	19.32	20.25	19.32	19.84	1,387,334	+0.69(+3.60%)
Jun 17, 2022	18.37	19.47	18.30	19.15	2,027,293	+1.01(+5.57%)
Jun 16, 2022	18.15	18.77	17.41	18.14	2,324,760	-0.88(-4.63%)
Jun 15, 2022	19.41	19.61	18.51	19.02	1,983,878	+0.25(+1.33%)
Jun 14, 2022	18.55	19.00	17.74	18.77	1,263,767	+0.22(+1.19%)
Jun 13, 2022	18.85	19.48	18.29	18.55	1,551,594	-1.06(-5.41%)
Jun 10, 2022	19.64	19.76	19.12	19.61	1,244,915	-0.43(-2.15%)
Jun 09, 2022	21.00	21.61	19.97	20.04	1,520,284	-1.26(-5.92%)
Jun 08, 2022	20.45	21.41	20.38	21.30	1,205,140	+0.84(+4.11%)
Jun 07, 2022	19.29	20.53	19.15	20.46	1,192,628	+0.91(+4.65%)
Jun 06, 2022	19.95	20.38	19.37	19.55	1,183,150	-0.04(-0.20%)
Jun 03, 2022	19.59	19.83	19.04	19.59	1,084,763	-0.27(-1.36%)
Jun 02, 2022	18.38	20.11	18.18	19.86	2,047,403	+1.68(+9.24%)
Jun 01, 2022	19.10	19.40	17.69	18.18	2,323,948	-0.92(-4.82%)
May 31, 2022	19.73	20.31	18.83	19.10	17,753,506	-0.60(-3.05%)
May 27, 2022	19.38	20.07	19.38	19.70	2,929,980	+0.48(+2.50%)
May 26, 2022	19.41	19.96	19.15	19.22	1,579,427	-0.18(-0.93%)
May 25, 2022	18.83	19.84	18.83	19.40	1,889,417	+0.60(+3.19%)
May 24, 2022	19.07	19.25	18.47	18.80	1,566,073	-0.43(-2.24%)
May 23, 2022	19.86	19.91	19.00	19.23	1,297,456	-0.27(-1.38%)
May 20, 2022	19.43	19.90	18.52	19.50	2,222,007	+0.31(+1.62%)
May 19, 2022	18.75	19.93	18.75	19.19	3,070,915	+0.44(+2.35%)
May 18, 2022	19.22	19.96	18.67	18.75	1,436,238	-0.78(-3.99%)
May 17, 2022	19.58	19.65	18.40	19.53	1,516,586	+0.30(+1.56%)
May 16, 2022	18.90	19.51	18.73	19.23	3,648,292	+0.06(+0.31%)
May 13, 2022	17.34	19.21	17.34	19.17	1,985,159	+2.17(+12.76%)
May 12, 2022	16.08	17.13	15.46	17.00	3,061,712	+0.75(+4.62%)
May 11, 2022	15.42	16.64	15.37	16.25	4,080,236	+0.67(+4.30%)
May 10, 2022	17.02	17.34	14.82	15.58	1,538,446	-1.09(-6.54%)
May 09, 2022	17.04	17.87	15.97	16.67	1,826,848	-1.00(-5.66%)
May 06, 2022	17.89	18.18	15.64	17.67	3,242,264	-0.34(-1.89%)
May 05, 2022	18.80	18.80	17.25	18.01	1,926,819	-1.33(-6.88%)
May 04, 2022	18.53	19.39	17.42	19.34	2,174,668	+0.83(+4.48%)
May 03, 2022	18.34	19.05	18.07	18.51	1,780,835	+0.11(+0.60%)
May 02, 2022	17.59	18.70	17.51	18.40	1,758,253	+0.63(+3.55%)
Apr 29, 2022	18.38	18.63	17.75	17.77	2,381,044	-0.92(-4.92%)
Apr 28, 2022	18.37	18.79	17.65	18.69	1,331,277	+0.47(+2.58%)
Apr 27, 2022	19.05	19.19	18.02	18.22	1,250,760	-0.98(-5.10%)
Apr 26, 2022	19.75	20.19	19.09	19.20	1,746,941	-0.83(-4.14%)
Apr 25, 2022	18.58	20.14	18.50	20.03	1,991,985	+1.26(+6.71%)
Apr 22, 2022	19.21	20.05	18.54	18.77	1,249,912	-0.70(-3.60%)
Apr 21, 2022	21.80	21.86	19.32	19.47	2,082,176	-2.22(-10.24%)
Apr 20, 2022	22.90	23.29	21.66	21.69	1,150,011	-1.11(-4.87%)
Apr 19, 2022	22.19	23.05	21.86	22.80	752,394	+0.52(+2.33%)
Apr 18, 2022	22.87	23.16	21.96	22.28	1,028,294	-0.79(-3.42%)
Apr 14, 2022	23.00	23.45	22.56	23.07	819,135	-0.03(-0.13%)
Apr 13, 2022	23.37	23.91	22.95	23.10	2,379,715	-0.20(-0.86%)
Apr 12, 2022	24.07	24.60	23.10	23.30	871,512	-0.41(-1.73%)
Apr 11, 2022	23.85	24.28	23.21	23.71	1,519,769	-0.38(-1.58%)
Apr 08, 2022	24.38	24.57	23.87	24.09	796,000	-0.70(-2.82%)
Apr 07, 2022	24.40	25.12	24.18	24.79	978,995	+0.16(+0.65%)
Apr 06, 2022	24.79	24.79	23.27	24.63	1,527,657	-0.76(-2.99%)
Apr 05, 2022	25.94	26.08	25.04	25.39	1,040,511	-0.49(-1.89%)
Apr 04, 2022	26.00	26.31	25.45	25.88	973,477	-0.17(-0.65%)
Apr 01, 2022	25.35	26.24	25.24	26.05	998,001	+0.70(+2.76%)
Mar 31, 2022	25.00	25.86	24.53	25.35	1,357,372	+0.55(+2.22%)
Mar 30, 2022	25.20	25.47	24.68	24.80	1,344,875	-0.22(-0.88%)
Mar 29, 2022	24.49	25.10	24.40	25.02	1,660,004	+0.95(+3.95%)
Mar 28, 2022	23.58	24.18	23.50	24.07	613,664	+0.48(+2.03%)
Mar 25, 2022	24.18	24.44	23.27	23.59	664,308	-0.41(-1.71%)
Mar 24, 2022	24.09	24.29	23.44	24.00	550,914	+0.13(+0.54%)
Mar 23, 2022	23.90	24.25	23.60	23.87	899,329	-0.24(-1.00%)
Mar 22, 2022	22.90	24.22	22.89	24.11	1,067,350	+1.22(+5.33%)
Mar 21, 2022	23.07	23.64	22.65	22.89	1,155,202	-0.61(-2.60%)
Mar 18, 2022	21.76	23.53	21.28	23.50	2,859,936	+1.58(+7.21%)
Mar 17, 2022	19.80	21.95	19.32	21.92	1,985,204	+1.97(+9.87%)
Mar 16, 2022	19.90	20.60	19.48	19.95	2,777,950	+0.20(+1.01%)
Mar 15, 2022	17.92	19.75	17.64	19.75	2,887,040	+1.68(+9.30%)
Mar 14, 2022	21.89	22.12	17.89	18.07	3,683,263	-3.74(-17.15%)
Mar 11, 2022	22.14	22.40	21.54	21.81	2,748,321	-0.30(-1.36%)
Mar 10, 2022	22.14	22.92	21.79	22.11	1,093,687	-0.35(-1.56%)
Mar 09, 2022	20.60	22.52	20.60	22.46	3,658,421	+2.20(+10.86%)
Mar 08, 2022	20.93	21.21	19.97	20.26	4,370,862	-0.68(-3.25%)
Mar 07, 2022	21.99	22.36	20.60	20.94	2,001,275	-0.93(-4.25%)
Mar 04, 2022	20.00	21.97	20.00	21.87	2,701,854	+2.64(+13.73%)
Mar 03, 2022	19.97	20.25	18.63	19.23	1,708,222	-0.55(-2.78%)
Mar 02, 2022	19.87	20.06	18.67	19.78	1,039,615	-0.07(-0.35%)
Mar 01, 2022	20.15	21.14	19.68	19.85	2,641,927	-0.37(-1.83%)
Feb 28, 2022	20.10	20.85	19.54	20.22	1,399,387	-0.08(-0.39%)
Feb 25, 2022	19.29	20.39	19.50	20.30	1,415,888	+1.10(+5.73%)
Feb 24, 2022	17.25	19.22	17.11	19.20	1,314,225	+1.41(+7.93%)
Feb 23, 2022	19.11	19.12	17.78	17.79	872,837	-1.19(-6.27%)
Feb 22, 2022	19.30	19.88	18.92	18.98	1,053,694	-0.60(-3.06%)
Feb 18, 2022				19.58	0	-0.59(-2.93%)
Feb 17, 2022	21.62	21.84	19.97	20.17	926,364	-1.73(-7.90%)
Feb 16, 2022	21.66	22.07	20.86	21.90	758,723	+0.03(+0.14%)
Feb 15, 2022	21.24	21.87	20.96	21.87	2,628,789	+1.07(+5.14%)
Feb 14, 2022	21.26	22.04	20.41	20.80	1,183,378	-0.71(-3.30%)
Feb 11, 2022	21.46	22.43	21.45	21.51	1,364,278	-0.06(-0.28%)
Feb 10, 2022	19.97	21.88	19.84	21.57	2,218,914	+0.99(+4.81%)
Feb 09, 2022	19.43	20.63	19.38	20.58	1,504,085	+1.33(+6.91%)
Feb 08, 2022	18.64	19.29	18.24	19.25	2,298,215	+0.46(+2.45%)
Feb 07, 2022	17.70	19.02	17.64	18.79	2,395,422	+0.89(+4.97%)
Feb 04, 2022	16.75	18.01	16.58	17.90	2,132,515	+1.16(+6.93%)
Feb 03, 2022	16.16			16.74	1,487,400	+0.09(+0.54%)
Feb 02, 2022	17.15	17.15	16.15	16.65	1,148,486	-0.42(-2.46%)

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.

Agilon Health Inc (NY: AGL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Agilon Health Inc (NY: AGL )

Historical Prices

Sections

Services