Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.05	22.35	21.79	22.16	10,748,199	+0.01(+0.04%)
Nov 29, 2022	21.91	22.27	21.63	22.15	7,858,484	+0.33(+1.51%)
Nov 28, 2022	22.11	22.46	21.75	21.82	8,256,001	-0.48(-2.16%)
Nov 25, 2022	22.00	22.39	21.98	22.30	4,776,266	+0.22(+0.98%)
Nov 23, 2022	21.99	22.32	21.71	22.08	9,204,630	-0.18(-0.80%)
Nov 22, 2022	21.73	22.31	21.66	22.26	15,116,291	+0.88(+4.10%)
Nov 21, 2022	20.82	21.43	20.59	21.39	14,106,436	+0.42(+2.02%)
Nov 18, 2022	21.49	21.75	20.69	20.96	17,483,702	-0.41(-1.94%)
Nov 17, 2022	19.96	21.44	19.63	21.38	46,561,904	+2.79(+15.02%)
Nov 16, 2022	19.46	19.62	18.33	18.58	22,784,884	-1.63(-8.07%)
Nov 15, 2022	19.96	20.46	19.90	20.22	12,848,319	+0.87(+4.48%)
Nov 14, 2022	19.72	19.87	19.35	19.35	9,997,749	-0.46(-2.33%)
Nov 11, 2022	19.42	20.27	19.23	19.81	10,500,786	+0.80(+4.22%)
Nov 10, 2022	18.65	19.50	18.65	19.01	13,376,022	+1.33(+7.52%)
Nov 09, 2022	18.39	18.48	17.65	17.68	9,963,756	-0.91(-4.92%)
Nov 08, 2022	18.85	18.98	18.22	18.59	10,697,600	+0.13(+0.72%)
Nov 07, 2022	18.58	18.74	17.96	18.46	8,465,638	-0.01(-0.05%)
Nov 04, 2022	19.05	19.24	18.12	18.47	8,370,250	-0.15(-0.81%)
Nov 03, 2022	18.23	18.98	18.13	18.62	7,174,380	+0.17(+0.92%)
Nov 02, 2022	19.39		18.41	18.45	10,356,848	-1.17(-5.96%)
Nov 01, 2022	19.99	20.24	19.23	19.62	8,836,505	-0.04(-0.19%)
Oct 31, 2022	19.68	19.98	19.58	19.66	9,695,358	-0.15(-0.76%)
Oct 28, 2022	19.65	19.92	19.20	19.81	7,667,905	+0.08(+0.38%)
Oct 27, 2022	19.91	20.54	19.61	19.74	7,862,967	+0.12(+0.63%)
Oct 26, 2022	19.33	20.08	19.33	19.61	11,309,693	+0.22(+1.12%)
Oct 25, 2022	18.67	19.55	18.64	19.40	10,641,271	+0.63(+3.37%)
Oct 24, 2022	18.29	19.08	18.26	18.76	13,612,523	+0.41(+2.26%)
Oct 21, 2022	17.53	18.38	17.49	18.35	14,447,125	+0.83(+4.74%)
Oct 20, 2022	17.78	18.09	17.40	17.52	9,099,242	-0.17(-0.96%)
Oct 19, 2022	17.77	18.16	17.16	17.69	11,925,516	-0.20(-1.11%)
Oct 18, 2022	17.74	18.13	17.51	17.89	14,229,025	+0.69(+4.00%)
Oct 17, 2022	16.97	17.40	16.94	17.20	12,086,219	+0.74(+4.47%)
Oct 14, 2022	17.10	17.26	16.45	16.46	8,196,735	-0.51(-3.00%)
Oct 13, 2022	16.27	17.19	15.94	16.97	11,853,763	+0.36(+2.16%)
Oct 12, 2022	16.52	16.85	16.23	16.61	8,797,882	+0.08(+0.46%)
Oct 11, 2022	16.24	17.18	15.95	16.54	11,463,007	+0.35(+2.16%)
Oct 10, 2022	16.60	16.75	15.85	16.19	9,115,946	-0.25(-1.55%)
Oct 07, 2022	16.13	16.51	16.06	16.44	8,250,105	-0.08(-0.51%)
Oct 06, 2022	16.38	16.85	16.22	16.53	10,337,692	+0.00(+0.00%)
Oct 05, 2022	15.99	16.62	15.86	16.53	13,073,792	+0.22(+1.33%)
Oct 04, 2022	15.73	16.38	15.64	16.31	11,672,966	+1.14(+7.52%)
Oct 03, 2022	15.12	15.36	14.71	15.17	10,739,581	+0.40(+2.68%)
Sep 30, 2022	14.64	15.59	14.45	14.78	16,443,852	-0.16(-1.07%)
Sep 29, 2022	15.25	15.31	14.72	14.94	13,374,853	-0.65(-4.17%)
Sep 28, 2022	14.95	15.66	14.88	15.59	11,645,574	+0.67(+4.49%)
Sep 27, 2022	14.52	15.04	14.52	14.92	12,300,161	+0.58(+4.01%)
Sep 26, 2022	14.66	14.96	14.24	14.34	10,814,484	-0.48(-3.24%)
Sep 23, 2022	14.62	14.85	14.45	14.82	13,006,900	-0.07(-0.44%)
Sep 22, 2022	15.56	15.56	14.83	14.89	12,278,413	-0.62(-4.01%)
Sep 21, 2022	15.75	16.05	15.50	15.51	11,243,285	-0.09(-0.60%)
Sep 20, 2022	15.88	16.00	15.44	15.61	8,452,979	-0.41(-2.53%)
Sep 19, 2022	15.54	16.04	15.44	16.01	9,621,632	+0.25(+1.62%)
Sep 16, 2022	15.47	15.81	15.31	15.76	17,409,788	+0.05(+0.30%)
Sep 15, 2022	15.63	16.10	15.53	15.71	12,101,025	+0.08(+0.48%)
Sep 14, 2022	16.08	16.13	15.42	15.63	13,498,469	-0.37(-2.31%)
Sep 13, 2022	16.57	16.80	15.84	16.00	13,363,922	-1.14(-6.65%)
Sep 12, 2022	17.23	17.57	16.93	17.14	11,485,171	+0.13(+0.77%)
Sep 09, 2022	16.57	17.05	16.54	17.01	11,067,869	+0.59(+3.58%)
Sep 08, 2022	16.24	16.44	15.77	16.42	11,180,073	+0.20(+1.21%)
Sep 07, 2022	15.61	16.27	15.45	16.23	9,639,663	+0.50(+3.21%)
Sep 06, 2022	16.12	16.29	15.48	15.72	12,568,404	-0.25(-1.58%)
Sep 02, 2022	16.21	16.62	15.86	15.98	13,610,195	+0.04(+0.23%)
Sep 01, 2022	15.90	16.09	15.59	15.94	12,397,530	-0.24(-1.50%)
Aug 31, 2022	16.52	16.54	16.00	16.18	14,160,419	-0.46(-2.75%)
Aug 30, 2022	17.08	17.09	16.30	16.64	12,743,781	-0.23(-1.38%)
Aug 29, 2022	17.02	17.24	16.74	16.87	12,229,231	-0.39(-2.27%)
Aug 26, 2022	17.87	18.07	17.25	17.26	14,350,482	-0.54(-3.04%)
Aug 25, 2022	17.12	18.08	16.99	17.81	12,702,167	+0.48(+2.75%)
Aug 24, 2022	17.55	17.77	17.26	17.33	17,144,282	-0.71(-3.94%)
Aug 23, 2022	17.74	18.92	17.69	18.04	31,428,378	+0.65(+3.76%)
Aug 22, 2022	17.72	17.72	17.21	17.39	16,233,022	-0.74(-4.07%)
Aug 19, 2022	18.63	18.78	17.98	18.12	11,636,736	-0.86(-4.53%)
Aug 18, 2022	18.82	19.05	18.45	18.98	12,165,641	-0.10(-0.54%)
Aug 17, 2022	19.21	19.81	18.97	19.09	14,154,774	-0.64(-3.22%)
Aug 16, 2022	19.25	20.30	18.95	19.72	18,198,480	+1.07(+5.76%)
Aug 15, 2022	18.48	18.69	18.29	18.65	9,218,028	+0.00(+0.00%)
Aug 12, 2022	18.38	18.67	18.11	18.65	9,486,282	+0.40(+2.20%)
Aug 11, 2022	17.88	18.46	17.82	18.25	16,691,599	+1.15(+6.72%)
Aug 10, 2022	17.01	17.61	16.90	17.10	13,173,829	+0.72(+4.39%)
Aug 09, 2022	17.38	17.38	16.26	16.38	12,275,347	-1.17(-6.66%)
Aug 08, 2022	16.88	17.89	16.88	17.55	11,851,370	+0.88(+5.27%)
Aug 05, 2022	16.30	16.85	16.16	16.67	9,368,307	+0.16(+0.96%)
Aug 04, 2022	16.74	16.84	16.46	16.51	8,987,419	-0.42(-2.48%)
Aug 03, 2022	16.39	16.98	16.35	16.93	9,591,977	+0.85(+5.29%)
Aug 02, 2022	16.54	16.54	16.00	16.08	9,696,194	-0.58(-3.48%)
Aug 01, 2022	16.41	16.70	16.13	16.66	8,538,221	+0.17(+1.02%)
Jul 29, 2022	16.39	16.52	16.07	16.49	9,722,184	+0.19(+1.15%)
Jul 28, 2022	16.22	16.52	15.80	16.30	9,902,113	+0.00(+0.00%)
Jul 27, 2022	15.95	16.33	15.56	16.30	10,523,736	+0.62(+3.93%)
Jul 26, 2022	16.12	16.35	15.63	15.69	13,400,741	-1.22(-7.24%)
Jul 25, 2022	17.23	17.35	16.64	16.91	7,487,292	-0.18(-1.04%)
Jul 22, 2022	17.52	17.91	16.90	17.09	9,528,822	-0.34(-1.93%)
Jul 21, 2022	17.23	17.47	16.96	17.42	9,268,721	+0.08(+0.49%)
Jul 20, 2022	16.77	17.40	16.48	17.34	11,960,780	+0.37(+2.20%)
Jul 19, 2022	16.52	17.38	16.52	16.97	13,043,897	+0.70(+4.31%)
Jul 18, 2022	15.79	16.68	15.79	16.27	11,575,841	+0.75(+4.82%)
Jul 15, 2022	15.49	15.71	15.22	15.52	8,791,953	+0.33(+2.15%)
Jul 14, 2022	15.41	15.44	14.81	15.19	12,805,024	-0.49(-3.10%)
Jul 13, 2022	15.57	16.00	15.37	15.68	13,304,050	-0.11(-0.71%)
Jul 12, 2022	15.84	16.39	15.58	15.79	12,872,804	-0.16(-1.00%)
Jul 11, 2022	16.68	16.92	15.92	15.95	12,398,719	-0.79(-4.74%)
Jul 08, 2022	16.83	16.91	16.30	16.74	10,479,319	-0.02(-0.11%)
Jul 07, 2022	16.40	16.98	16.27	16.76	14,838,349	+0.36(+2.16%)
Jul 06, 2022	17.32	17.33	16.22	16.41	13,582,064	-1.16(-6.60%)
Jul 05, 2022	16.66	17.65	16.33	17.56	15,540,064	+0.78(+4.62%)
Jul 01, 2022	16.45	16.95	16.08	16.79	13,740,179	-0.33(-1.91%)
Jun 30, 2022	17.14	17.38	16.74	17.12	12,003,595	-0.48(-2.71%)
Jun 29, 2022	17.93	17.97	17.38	17.59	10,641,571	-0.51(-2.84%)
Jun 28, 2022	19.09	19.15	17.99	18.11	9,918,887	-0.77(-4.06%)
Jun 27, 2022	19.71	19.84	18.77	18.87	12,668,590	-0.71(-3.63%)
Jun 24, 2022	17.85	19.67	17.83	19.58	54,542,588	+1.77(+9.91%)
Jun 23, 2022	18.13	18.27	17.33	17.82	13,954,865	-0.44(-2.41%)
Jun 22, 2022	18.32	18.62	17.96	18.25	13,778,725	-0.36(-1.96%)
Jun 21, 2022	18.84	18.99	18.22	18.62	14,426,969	+0.06(+0.30%)
Jun 17, 2022	18.57	18.93	18.28	18.56	14,675,324	+0.06(+0.30%)
Jun 16, 2022	19.60	19.65	18.27	18.51	13,378,953	-1.97(-9.63%)
Jun 15, 2022	20.38	21.12	20.15	20.48	14,502,077	+0.11(+0.55%)
Jun 14, 2022	19.83	20.53	19.74	20.37	9,922,357	+0.69(+3.50%)
Jun 13, 2022	20.54	20.86	19.17	19.68	15,169,492	-1.69(-7.90%)
Jun 10, 2022	21.73	22.11	21.32	21.37	10,901,417	-0.85(-3.84%)
Jun 09, 2022	22.38	22.61	22.11	22.22	9,898,416	-0.26(-1.16%)
Jun 08, 2022	22.60	22.77	22.24	22.48	9,683,674	-0.20(-0.90%)
Jun 07, 2022	22.08	23.07	22.00	22.68	16,584,655	+0.26(+1.16%)
Jun 06, 2022	22.17	22.51	21.78	22.42	11,126,769	+0.33(+1.51%)
Jun 03, 2022	22.08	22.51	21.92	22.09	11,444,491	+0.01(+0.04%)
Jun 02, 2022	21.88	22.28	21.67	22.08	10,809,901	+0.45(+2.06%)
Jun 01, 2022	22.10	22.21	21.12	21.63	15,358,338	-0.30(-1.35%)
May 31, 2022	21.68	22.23	21.18	21.93	17,278,642	+0.19(+0.90%)
May 27, 2022	21.10	21.88	20.83	21.74	22,829,986	+0.48(+2.27%)
May 26, 2022	20.45	21.32	19.58	21.25	52,089,852	+3.44(+19.31%)
May 25, 2022	16.37	17.99	16.28	17.81	29,334,054	+1.48(+9.09%)
May 24, 2022	16.50	16.52	15.72	16.33	22,462,386	-0.70(-4.14%)
May 23, 2022	16.90	17.20	16.23	17.03	17,704,902	+0.19(+1.16%)
May 20, 2022	17.94	18.13	16.23	16.84	24,761,854	-1.11(-6.20%)
May 19, 2022	17.18	18.35	17.13	17.95	20,246,772	+0.31(+1.73%)
May 18, 2022	18.22	18.48	17.29	17.65	30,519,774	-2.11(-10.66%)
May 17, 2022	19.17	19.94	19.05	19.75	13,708,254	+0.35(+1.82%)
May 16, 2022	19.84	19.84	19.06	19.40	12,567,710	-0.58(-2.92%)
May 13, 2022	20.09	20.66	19.87	19.98	11,829,403	+0.32(+1.65%)
May 12, 2022	19.04	20.46	18.62	19.66	19,324,798	+0.84(+4.49%)
May 11, 2022	20.97	20.97	18.81	18.82	19,231,706	-1.85(-8.93%)
May 10, 2022	20.97	21.14	20.10	20.66	13,159,449	-0.09(-0.45%)
May 09, 2022	20.71	21.56	20.62	20.75	12,147,709	-0.69(-3.20%)
May 06, 2022	21.79	22.15	20.85	21.44	13,643,443	-0.65(-2.94%)
May 05, 2022	23.02	23.10	21.82	22.09	12,046,465	-1.43(-6.07%)
May 04, 2022	22.47	23.54	22.02	23.52	10,577,864	+1.01(+4.49%)
May 03, 2022	23.09	23.36	22.46	22.51	7,992,250	-0.53(-2.29%)
May 02, 2022	22.59	23.05	22.00	23.03	11,411,422	+0.62(+2.77%)
Apr 29, 2022	23.71	23.90	22.35	22.41	10,956,447	-1.45(-6.06%)
Apr 28, 2022	23.21	23.94	22.70	23.86	10,897,506	+1.00(+4.38%)
Apr 27, 2022	22.72	23.32	22.59	22.86	14,637,606	+0.30(+1.32%)
Apr 26, 2022	22.81	23.12	22.50	22.56	13,198,923	-0.63(-2.72%)
Apr 25, 2022	22.26	23.42	21.88	23.19	14,596,896	+0.69(+3.05%)
Apr 22, 2022	23.08	23.44	22.49	22.51	13,973,498	-1.38(-5.78%)
Apr 21, 2022	25.04	25.20	23.72	23.89	11,727,616	-0.63(-2.57%)
Apr 20, 2022	25.07	25.32	24.48	24.52	10,131,221	-0.34(-1.38%)
Apr 19, 2022	23.87	25.14	23.85	24.86	11,940,050	+1.08(+4.52%)
Apr 18, 2022	23.79	24.19	23.24	23.79	13,711,026	-0.14(-0.58%)
Apr 14, 2022	24.04	24.78	23.88	23.92	12,933,317	-0.02(-0.08%)
Apr 13, 2022	22.86	24.04	22.76	23.94	11,729,661	+1.00(+4.37%)
Apr 12, 2022	23.12	23.75	22.91	22.94	14,075,624	+0.25(+1.10%)
Apr 11, 2022	22.15	23.42	22.11	22.69	14,996,615	+0.69(+3.12%)
Apr 08, 2022	21.49	22.19	21.10	22.00	13,213,496	+0.53(+2.46%)
Apr 07, 2022	22.01	22.03	20.74	21.48	20,964,596	-0.71(-3.22%)
Apr 06, 2022	22.57	22.63	21.88	22.19	12,545,670	-0.70(-3.08%)
Apr 05, 2022	23.12	23.69	22.79	22.90	15,903,607	+0.11(+0.49%)
Apr 04, 2022	22.53	23.24	22.37	22.78	11,556,843	+0.31(+1.36%)
Apr 01, 2022	22.72	22.95	22.03	22.48	17,614,338	-0.11(-0.49%)
Mar 31, 2022	23.69	23.70	22.48	22.59	16,291,661	-1.12(-4.73%)
Mar 30, 2022	24.44	24.67	23.61	23.71	10,677,661	-0.96(-3.87%)
Mar 29, 2022	24.14	24.73	23.73	24.67	13,001,633	+0.95(+3.99%)
Mar 28, 2022	23.92	24.01	23.16	23.72	14,705,590	-0.57(-2.33%)
Mar 25, 2022	24.48	25.01	24.11	24.29	8,832,957	-0.15(-0.61%)
Mar 24, 2022	23.79	24.72	23.66	24.43	8,991,971	+0.57(+2.41%)
Mar 23, 2022	24.69	24.77	23.82	23.86	10,975,034	-1.09(-4.35%)
Mar 22, 2022	25.27	26.02	24.85	24.94	10,159,713	+0.11(+0.45%)
Mar 21, 2022	25.59	25.85	24.53	24.83	11,001,207	-0.80(-3.11%)
Mar 18, 2022	25.18	25.66	24.72	25.63	17,636,284	+0.27(+1.06%)
Mar 17, 2022	24.81	25.53	24.62	25.36	11,642,884	+0.52(+2.09%)
Mar 16, 2022	23.38	25.16	23.28	24.84	19,310,008	+1.79(+7.76%)
Mar 15, 2022	22.00	23.08	21.98	23.05	12,460,545	+0.99(+4.50%)
Mar 14, 2022	21.75	22.44	21.62	22.06	11,848,834	+0.29(+1.31%)
Mar 11, 2022	23.03	23.22	21.74	21.78	13,636,099	-1.03(-4.52%)
Mar 10, 2022	22.13	22.86		22.81	14,064,053	+0.55(+2.48%)
Mar 09, 2022	22.11	22.67	21.83	22.25	12,800,580	+0.92(+4.32%)
Mar 08, 2022	19.93	22.07	19.81	21.33	16,539,125	+1.60(+8.12%)
Mar 07, 2022	22.72	22.83	19.71	19.73	24,395,818	-3.11(-13.63%)
Mar 04, 2022	23.60	23.71	22.47	22.84	13,067,773	-1.13(-4.73%)
Mar 03, 2022	24.10	24.15	23.23	23.98	11,373,967	-0.15(-0.61%)
Mar 02, 2022	22.83	24.34	22.62	24.12	13,922,893	+1.53(+6.77%)
Mar 01, 2022	23.94	24.31	22.40	22.60	12,079,566	-1.28(-5.36%)
Feb 28, 2022	23.90	24.13	23.24	23.88	13,855,810	-0.41(-1.67%)
Feb 25, 2022	23.17	24.33	23.53	24.28	16,949,602	+1.11(+4.81%)
Feb 24, 2022	20.96	23.29	20.66	23.17	22,583,338	+1.85(+8.69%)
Feb 23, 2022	22.23	22.38	21.14	21.31	23,546,746	-1.18(-5.24%)
Feb 22, 2022	24.33	25.98	22.27	22.49	56,324,376	-1.18(-4.98%)
Feb 18, 2022				23.67	0	+0.46(+1.98%)
Feb 17, 2022	23.75	24.41	23.05	23.21	13,858,418	-0.84(-3.49%)
Feb 16, 2022	24.48	24.82	23.40	24.05	23,706,578	+0.63(+2.67%)
Feb 15, 2022	22.78	23.47	22.78	23.42	8,719,215	+0.88(+3.88%)
Feb 14, 2022	23.50	23.58	22.38	22.55	10,689,417	-0.90(-3.85%)
Feb 11, 2022	24.44	24.59	23.32	23.45	9,632,812	-1.04(-4.25%)
Feb 10, 2022	24.77	25.49	24.29	24.49	9,790,865	-0.47(-1.88%)
Feb 09, 2022	24.47	25.08	24.23	24.96	10,144,963	+0.70(+2.89%)
Feb 08, 2022	23.90	24.85	23.59	24.26	11,120,550	+0.70(+2.97%)
Feb 07, 2022	23.40	23.90	23.10	23.56	9,198,990	+0.22(+0.95%)
Feb 04, 2022	23.15	23.60	22.75	23.34	10,327,774	+0.25(+1.08%)
Feb 03, 2022	23.07		22.96	23.09	9,989,887	-0.20(-0.87%)
Feb 02, 2022	24.13	24.19	22.73	23.30	12,087,557	-0.84(-3.47%)
Feb 01, 2022	23.85	24.39	23.36	24.13	8,299,298	+0.55(+2.34%)
Jan 31, 2022	23.26	23.65		23.58	10,871,161	+0.15(+0.63%)
Jan 28, 2022	23.65	23.71	22.66	23.43	10,983,920	-0.21(-0.90%)
Jan 27, 2022	24.21	25.05	23.47	23.65	13,717,345	-0.31(-1.31%)
Jan 26, 2022	25.09	25.31	23.88	23.96	14,627,622	-0.77(-3.13%)
Jan 25, 2022	24.34	25.73	24.26	24.73	22,706,096	-0.20(-0.81%)
Jan 24, 2022	22.67	25.06	21.93	24.93	45,586,188	+3.80(+18.00%)
Jan 21, 2022	21.81	21.94	20.79	21.13	16,066,345	-0.82(-3.73%)
Jan 20, 2022	23.32	23.74	21.89	21.95	11,748,649	-1.33(-5.70%)
Jan 19, 2022	23.25	23.94	23.10	23.28	12,599,425	+0.05(+0.20%)
Jan 18, 2022	23.77	23.95	23.22	23.23	14,175,486	-0.76(-3.19%)
Jan 14, 2022				24.00	0	-0.73(-2.94%)
Jan 13, 2022	24.73	25.61	24.56	24.72	9,713,719	+0.20(+0.83%)
Jan 12, 2022	24.87	25.21	24.02	24.52	8,894,787	-0.10(-0.41%)
Jan 11, 2022	23.63	24.79	23.47	24.62	10,955,165	+1.08(+4.58%)
Jan 10, 2022	24.20	24.24	22.68	23.54	13,398,241	-0.74(-3.03%)
Jan 07, 2022	24.45	24.82	23.94	24.28	11,260,648	-0.35(-1.42%)
Jan 06, 2022	24.57	24.91	23.57	24.63	12,075,069	+0.28(+1.13%)
Jan 05, 2022	25.87	26.09	24.33	24.35	13,008,466	-1.52(-5.87%)
Jan 04, 2022	25.22	26.02	25.22	25.87	11,444,095	+0.65(+2.59%)
Jan 03, 2022	24.73	26.27	24.54	25.22	19,193,850	+1.11(+4.58%)
Dec 31, 2021	24.67	25.05	24.05	24.12	10,521,382	-0.61(-2.46%)
Dec 30, 2021	24.62	25.12	24.54	24.72	13,934,964	-0.13(-0.52%)
Dec 29, 2021	23.98	25.19	23.69	24.85	15,400,981	+0.86(+3.57%)
Dec 28, 2021	23.61	24.65	23.52	24.00	17,791,716	+0.22(+0.93%)
Dec 27, 2021	23.07	24.06	23.05	23.77	15,240,054	+0.62(+2.67%)
Dec 23, 2021	23.12	23.35	22.73	23.16	10,641,109	+0.25(+1.09%)
Dec 22, 2021	22.82	23.20	22.39	22.91	11,917,636	+0.03(+0.12%)
Dec 21, 2021	21.91	22.99	21.89	22.88	16,552,161	+1.17(+5.39%)
Dec 20, 2021	22.08	22.32	21.15	21.71	17,840,886	-0.90(-3.99%)
Dec 17, 2021	22.29	23.07	21.74	22.61	78,528,720	+0.26(+1.15%)
Dec 16, 2021	23.28	23.35	22.24	22.36	15,232,758	-0.68(-2.96%)
Dec 15, 2021	23.07	23.43	22.37	23.04	19,028,880	-0.71(-2.99%)
Dec 14, 2021	22.83	23.98	22.73	23.75	17,554,754	+0.90(+3.95%)
Dec 13, 2021	24.35	24.46	22.33	22.84	22,276,128	-1.63(-6.66%)
Dec 10, 2021	24.35	24.66	23.49	24.47	18,949,080	-0.05(-0.19%)
Dec 09, 2021	25.02	25.47	24.51	24.52	14,627,716	-0.51(-2.05%)
Dec 08, 2021	25.53	25.80	24.84	25.03	16,112,056	-0.45(-1.76%)
Dec 07, 2021	25.22	25.94	24.93	25.48	17,470,828	+0.64(+2.58%)
Dec 06, 2021	24.87	25.78	24.57	24.84	22,611,998	+0.30(+1.23%)
Dec 03, 2021	25.52	25.76	23.91	24.54	20,912,374	-0.82(-3.25%)
Dec 02, 2021	25.24	25.76	24.41	25.36	20,368,678	+0.48(+1.91%)

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.

Macy's (NY: M )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services