Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.49	24.44	22.38	24.36	1,297,172	+1.96(+8.75%)
Nov 29, 2022	22.58	23.48	22.09	22.40	1,284,168	+0.01(+0.04%)
Nov 28, 2022	21.71	22.46	21.71	22.39	1,052,232	+0.34(+1.54%)
Nov 25, 2022	22.43	22.44	21.97	22.05	316,710	-0.49(-2.17%)
Nov 23, 2022	21.86	22.73	21.80	22.54	696,675	+0.55(+2.50%)
Nov 22, 2022	22.19	22.33	21.15	21.99	1,281,253	-0.20(-0.90%)
Nov 21, 2022	22.66	22.80	21.82	22.19	1,462,847	-0.92(-3.98%)
Nov 18, 2022	24.06	24.20	22.56	23.11	1,649,329	-0.37(-1.58%)
Nov 17, 2022	23.45	23.96	23.20	23.48	1,703,223	-0.70(-2.89%)
Nov 16, 2022	25.04	25.31	23.48	24.18	1,343,459	-1.50(-5.84%)
Nov 15, 2022	26.17	26.68	24.93	25.68	2,068,151	+0.72(+2.88%)
Nov 14, 2022	25.40	26.66	24.80	24.96	2,319,888	-0.50(-1.96%)
Nov 11, 2022	23.09	25.61	22.62	25.46	2,557,811	+2.43(+10.55%)
Nov 10, 2022	20.38	23.95	19.91	23.03	8,266,888	+2.10(+10.03%)
Nov 09, 2022	21.55	21.75	20.42	20.93	3,803,070	-1.02(-4.65%)
Nov 08, 2022	22.39	22.51	20.72	21.95	1,961,095	-0.28(-1.26%)
Nov 07, 2022	22.97	23.32	21.53	22.23	2,412,711	-0.53(-2.33%)
Nov 04, 2022	23.71	23.71	22.24	22.76	1,700,544	-0.25(-1.09%)
Nov 03, 2022	22.60	23.52	22.30	23.01	1,612,789	-0.05(-0.22%)
Nov 02, 2022	26.09	26.09	22.89	23.06	2,051,647	-2.03(-8.09%)
Nov 01, 2022	26.21	26.90	24.97	25.09	2,250,360	-0.31(-1.22%)
Oct 31, 2022	25.03	25.62	24.79	25.40	1,953,853	-0.10(-0.39%)
Oct 28, 2022	24.03	25.57	23.54	25.50	2,006,469	+1.23(+5.07%)
Oct 27, 2022	23.58	24.80	23.20	24.27	1,603,000	+0.78(+3.32%)
Oct 26, 2022	23.27	24.18	22.92	23.49	1,387,358	-0.69(-2.85%)
Oct 25, 2022	22.45	24.33	22.38	24.18	1,605,991	+2.13(+9.66%)
Oct 24, 2022	22.00	22.20	21.01	22.05	968,413	+0.10(+0.46%)
Oct 21, 2022	21.34	22.10	20.75	21.95	1,121,973	+0.36(+1.67%)
Oct 20, 2022	21.38	22.70	21.38	21.59	1,586,989	+0.36(+1.70%)
Oct 19, 2022	22.11	22.17	20.37	21.23	2,664,710	-1.23(-5.48%)
Oct 18, 2022	23.61	24.20	21.90	22.46	3,107,830	-0.24(-1.06%)
Oct 17, 2022	22.13	22.98	22.07	22.70	1,607,484	+1.56(+7.38%)
Oct 14, 2022	23.49	23.90	21.03	21.14	1,683,551	-1.95(-8.45%)
Oct 13, 2022	22.01	23.67	21.66	23.09	1,232,694	-0.08(-0.35%)
Oct 12, 2022	23.18	23.42	22.36	23.17	1,098,138	-0.04(-0.17%)
Oct 11, 2022	23.75	23.89	22.30	23.21	1,400,145	-0.62(-2.60%)
Oct 10, 2022	23.59	24.08	23.06	23.83	1,412,989	+0.25(+1.06%)
Oct 07, 2022	24.18	24.29	23.31	23.58	1,397,087	-1.32(-5.30%)
Oct 06, 2022	24.18	25.03	23.61	24.90	1,613,917	+0.57(+2.34%)
Oct 05, 2022	23.60	24.65	23.59	24.33	1,691,696	+0.12(+0.50%)
Oct 04, 2022	23.34	24.75	23.25	24.21	2,426,970	+1.80(+8.03%)
Oct 03, 2022	21.62	22.45	20.99	22.41	1,990,793	+0.92(+4.28%)
Sep 30, 2022	21.83	22.43	21.41	21.49	1,564,170	-0.41(-1.87%)
Sep 29, 2022	21.42	21.95	20.96	21.90	1,221,002	-0.27(-1.22%)
Sep 28, 2022	21.33	22.39	21.22	22.17	1,207,669	+0.95(+4.48%)
Sep 27, 2022	21.09	21.53	20.49	21.22	1,525,717	+0.46(+2.22%)
Sep 26, 2022	21.14	21.85	20.60	20.76	1,589,155	-0.47(-2.21%)
Sep 23, 2022	21.30	21.51	20.71	21.23	1,494,054	-0.37(-1.71%)
Sep 22, 2022	21.91	22.20	21.23	21.60	1,751,775	-0.49(-2.22%)
Sep 21, 2022	22.56	23.36	22.02	22.09	1,533,912	-0.19(-0.85%)
Sep 20, 2022	23.03	23.35	22.22	22.28	1,702,292	-1.24(-5.27%)
Sep 19, 2022	23.40	23.97	22.70	23.52	1,833,523	-0.04(-0.17%)
Sep 16, 2022	24.65	24.74	23.24	23.56	2,911,898	-1.65(-6.55%)
Sep 15, 2022	25.83	26.69	24.75	25.21	2,566,916	-0.48(-1.87%)
Sep 14, 2022	25.57	25.71	24.93	25.69	923,764	+0.22(+0.86%)
Sep 13, 2022	26.36	26.82	25.42	25.47	1,477,234	-2.52(-9.00%)
Sep 12, 2022	27.68	28.57	27.42	27.99	2,218,197	+0.50(+1.82%)
Sep 09, 2022	25.29	27.59	25.10	27.49	3,835,071	+2.42(+9.65%)
Sep 08, 2022	24.81	25.54	24.58	25.07	1,482,273	-0.39(-1.53%)
Sep 07, 2022	23.99	25.62	23.77	25.46	2,484,691	+1.25(+5.16%)
Sep 06, 2022	24.80	24.84	23.71	24.21	1,421,555	-0.44(-1.78%)
Sep 02, 2022	25.42	25.52	24.20	24.65	1,564,966	-0.35(-1.40%)
Sep 01, 2022	24.60	25.09	24.07	25.00	1,986,513	-0.05(-0.20%)
Aug 31, 2022	26.02	26.23	25.04	25.05	1,033,777	-0.34(-1.34%)
Aug 30, 2022	26.18	26.32	25.02	25.39	1,376,111	-0.59(-2.27%)
Aug 29, 2022	26.36	27.16	25.84	25.98	1,352,220	-0.71(-2.66%)
Aug 26, 2022	27.64	28.16	26.48	26.69	1,372,459	-1.15(-4.13%)
Aug 25, 2022	27.57	27.97	27.12	27.84	1,128,837	+0.62(+2.28%)
Aug 24, 2022	26.31	27.53	26.28	27.22	1,288,818	+0.78(+2.95%)
Aug 23, 2022	25.71	27.29	25.71	26.44	2,461,820	+0.55(+2.12%)
Aug 22, 2022	27.68	27.68	25.71	25.89	3,943,002	-2.37(-8.39%)
Aug 19, 2022	30.37	30.70	27.62	28.26	3,708,766	-3.16(-10.06%)
Aug 18, 2022	31.61	31.63	30.75	31.42	1,279,486	-0.19(-0.60%)
Aug 17, 2022	32.15	32.30	31.16	31.61	1,151,155	-1.27(-3.86%)
Aug 16, 2022	33.73	33.73	31.67	32.88	1,531,269	-0.83(-2.46%)
Aug 15, 2022	31.09	33.95	30.92	33.71	2,443,605	+2.33(+7.43%)
Aug 12, 2022	32.09	32.80	31.15	31.38	2,531,778	-0.14(-0.44%)
Aug 11, 2022	32.97	35.27	31.16	31.52	7,535,942	-2.97(-8.61%)
Aug 10, 2022	36.67	36.79	34.21	34.49	5,259,831	-0.59(-1.68%)
Aug 09, 2022	36.84	36.95	35.00	35.08	1,830,728	-2.31(-6.18%)
Aug 08, 2022	37.95	39.33	37.21	37.39	2,277,796	-0.17(-0.45%)
Aug 05, 2022	34.92	37.65	34.50	37.56	1,876,487	+1.75(+4.89%)
Aug 04, 2022	35.90	36.26	34.98	35.81	2,024,016	+0.22(+0.62%)
Aug 03, 2022	34.25	36.38	33.32	35.59	4,698,923	-0.41(-1.14%)
Aug 02, 2022	35.38	36.58	35.25	36.00	2,539,236	+0.06(+0.17%)
Aug 01, 2022	36.53	37.20	35.34	35.94	2,624,123	-1.98(-5.22%)
Jul 29, 2022	37.10	38.99	36.76	37.92	2,982,273	+0.32(+0.85%)
Jul 28, 2022	34.95	37.84	34.42	37.60	2,835,932	+2.61(+7.46%)
Jul 27, 2022	33.58	35.42	33.40	34.99	1,835,016	+2.22(+6.77%)
Jul 26, 2022	33.61	33.80	32.20	32.77	1,110,950	-0.97(-2.87%)
Jul 25, 2022	33.59	33.94	32.63	33.74	1,029,150	-0.14(-0.41%)
Jul 22, 2022	35.73	36.55	33.57	33.88	2,341,242	-1.62(-4.56%)
Jul 21, 2022	34.60	35.90	34.57	35.50	1,860,089	+0.67(+1.92%)
Jul 20, 2022	32.77	35.24	32.59	34.83	2,591,747	+2.40(+7.40%)
Jul 19, 2022	32.36	33.39	31.92	32.43	2,712,973	+0.71(+2.24%)
Jul 18, 2022	34.10	34.50	31.60	31.72	2,049,957	-1.36(-4.11%)
Jul 15, 2022	32.78	33.30	31.70	33.08	1,238,080	+0.88(+2.73%)
Jul 14, 2022	32.55	32.87	31.62	32.20	1,282,441	-0.56(-1.71%)
Jul 13, 2022	32.76	34.00	32.00	32.76	1,724,350	-1.08(-3.19%)
Jul 12, 2022	33.62	34.70	32.56	33.84	1,154,986	+0.23(+0.68%)
Jul 11, 2022	34.04	34.99	32.93	33.61	2,096,024	-0.55(-1.61%)
Jul 08, 2022	33.69	34.50	33.27	34.16	2,341,848	-0.21(-0.61%)
Jul 07, 2022	33.65	34.67	33.20	34.37	1,813,351	+0.85(+2.54%)
Jul 06, 2022	32.64	34.48	31.52	33.52	3,527,714	+1.17(+3.62%)
Jul 05, 2022	28.82	32.70	28.39	32.35	2,309,438	+2.99(+10.18%)
Jul 01, 2022	28.30	29.76	28.30	29.36	1,542,908	+1.21(+4.30%)
Jun 30, 2022	27.84	28.84	27.13	28.15	2,200,685	-0.22(-0.78%)
Jun 29, 2022	29.78	29.85	27.90	28.37	1,889,244	-1.42(-4.77%)
Jun 28, 2022	31.32	31.55	29.19	29.79	2,029,366	-1.35(-4.34%)
Jun 27, 2022	32.00	32.19	30.05	31.14	3,124,455	-0.84(-2.63%)
Jun 24, 2022	32.32	33.28	31.01	31.98	15,237,334	+0.21(+0.66%)
Jun 23, 2022	29.86	31.80	29.44	31.77	2,138,373	+2.31(+7.84%)
Jun 22, 2022	28.82	30.33	28.50	29.46	1,564,654	-0.31(-1.04%)
Jun 21, 2022	28.88	31.92	28.80	29.77	2,838,050	+1.84(+6.59%)
Jun 17, 2022	29.98	30.20	26.29	27.93	6,181,302	-1.50(-5.10%)
Jun 16, 2022	30.50	31.10	29.41	29.43	2,978,106	-2.18(-6.90%)
Jun 15, 2022	30.13	32.50	30.04	31.61	2,290,033	+1.99(+6.72%)
Jun 14, 2022	28.81	30.10	28.49	29.62	1,576,331	+0.93(+3.24%)
Jun 13, 2022	29.12	30.33	28.18	28.69	2,045,521	-1.67(-5.50%)
Jun 10, 2022	30.11	31.32	29.82	30.36	1,584,649	-0.69(-2.22%)
Jun 09, 2022	32.29	32.96	30.82	31.05	2,100,012	-1.82(-5.54%)
Jun 08, 2022	33.16	34.44	32.74	32.87	2,017,971	-0.19(-0.57%)
Jun 07, 2022	31.95	33.14	31.84	33.06	2,768,646	+0.60(+1.85%)
Jun 06, 2022	31.53	32.82	30.12	32.46	2,705,099	+2.04(+6.71%)
Jun 03, 2022	30.79	32.08	30.24	30.42	1,920,713	-1.04(-3.31%)
Jun 02, 2022	28.34	31.57	28.25	31.46	2,538,764	+2.95(+10.35%)
Jun 01, 2022	29.11	29.62	27.76	28.51	2,181,810	+0.01(+0.04%)
May 31, 2022	29.11	29.53	27.81	28.50	1,631,428	-0.49(-1.69%)
May 27, 2022	29.13	29.63	28.22	28.99	1,456,450	+0.30(+1.05%)
May 26, 2022	27.67	28.82	27.43	28.69	1,546,605	+1.02(+3.69%)
May 25, 2022	26.32	28.13	25.94	27.67	1,752,878	+1.15(+4.34%)
May 24, 2022	26.90	26.90	25.18	26.52	2,144,663	-1.02(-3.70%)
May 23, 2022	28.15	28.39	26.72	27.54	1,767,536	-0.63(-2.24%)
May 20, 2022	29.00	29.58	26.97	28.17	2,354,937	-0.15(-0.53%)
May 19, 2022	26.25	29.10	26.25	28.32	2,330,345	+1.81(+6.83%)
May 18, 2022	26.85	27.80	26.11	26.51	3,118,619	-1.03(-3.74%)
May 17, 2022	26.11	27.58	25.79	27.54	2,566,617	+1.73(+6.70%)
May 16, 2022	24.82	26.90	24.57	25.81	3,430,164	+0.27(+1.06%)
May 13, 2022	22.75	26.11	22.74	25.54	6,082,658	+3.18(+14.22%)
May 12, 2022	19.19	24.21	18.81	22.36	14,573,047	+4.73(+26.83%)
May 11, 2022	18.77	19.93	17.62	17.63	4,975,746	-1.60(-8.32%)
May 10, 2022	20.29	20.89	17.73	19.23	3,536,450	-0.43(-2.19%)
May 09, 2022	21.06	21.55	19.43	19.66	2,529,667	-2.25(-10.27%)
May 06, 2022	23.36	23.36	21.17	21.91	3,203,770	-1.83(-7.71%)
May 05, 2022	24.92	25.00	22.30	23.74	2,577,160	-1.72(-6.76%)
May 04, 2022	24.11	25.51	22.08	25.46	2,883,804	+0.96(+3.92%)
May 03, 2022	25.48	26.00	24.04	24.50	2,325,820	-1.21(-4.71%)
May 02, 2022	23.97	25.77	23.77	25.71	2,548,396	+1.72(+7.17%)
Apr 29, 2022	24.98	25.58	23.92	23.99	1,436,202	-1.24(-4.91%)
Apr 28, 2022	23.73	25.26	22.85	25.23	1,880,255	+2.01(+8.66%)
Apr 27, 2022	23.40	24.32	22.81	23.22	1,689,424	-0.56(-2.35%)
Apr 26, 2022	24.68	24.91	23.17	23.78	3,041,563	-0.81(-3.29%)
Apr 25, 2022	23.10	24.94	22.78	24.59	2,272,505	+1.14(+4.86%)
Apr 22, 2022	24.17	24.59	23.08	23.45	2,187,888	-0.92(-3.78%)
Apr 21, 2022	26.56	27.18	24.19	24.37	1,896,384	-1.45(-5.62%)
Apr 20, 2022	27.30	27.30	25.69	25.82	1,938,651	-1.37(-5.04%)
Apr 19, 2022	25.56	27.93	25.48	27.19	1,932,187	+1.56(+6.09%)
Apr 18, 2022	25.89	25.90	24.47	25.63	1,206,023	-0.28(-1.08%)
Apr 14, 2022	26.76	26.87	25.82	25.91	1,199,995	-0.75(-2.81%)
Apr 13, 2022	25.54	26.98	25.38	26.66	1,332,379	+1.27(+5.00%)
Apr 12, 2022	26.47	26.68	25.02	25.39	1,421,515	-0.15(-0.59%)
Apr 11, 2022	25.24	26.20	24.90	25.54	2,246,078	-0.24(-0.93%)
Apr 08, 2022	26.30	26.73	25.70	25.78	1,034,028	-0.89(-3.34%)
Apr 07, 2022	26.86	27.68	25.78	26.67	1,880,498	-0.50(-1.84%)
Apr 06, 2022	27.20	27.58	26.03	27.17	1,755,094	-0.88(-3.14%)
Apr 05, 2022	29.32	29.48	27.66	28.05	1,398,087	-1.48(-5.01%)
Apr 04, 2022	28.50	30.22	28.36	29.53	1,914,428	+1.58(+5.65%)
Apr 01, 2022	29.50	29.78	27.55	27.95	1,654,161	-1.03(-3.55%)
Mar 31, 2022	29.15	29.70	28.70	28.98	1,449,666	-0.22(-0.75%)
Mar 30, 2022	28.74	29.78	28.53	29.20	1,475,908	+0.12(+0.41%)
Mar 29, 2022	29.39	30.33	28.76	29.08	2,126,501	+0.09(+0.31%)
Mar 28, 2022	28.02	29.23	27.61	28.99	1,335,613	+0.82(+2.91%)
Mar 25, 2022	28.74	29.09	27.68	28.17	1,121,643	-0.73(-2.53%)
Mar 24, 2022	29.26	30.47	27.11	28.90	2,754,286	+0.59(+2.08%)
Mar 23, 2022	28.07	29.75	27.74	28.31	2,424,694	-0.27(-0.94%)
Mar 22, 2022	29.14	29.95	28.36	28.58	2,784,715	-0.36(-1.24%)
Mar 21, 2022	29.08	29.84	28.22	28.94	2,692,562	-0.01(-0.03%)
Mar 18, 2022	28.54	29.51	27.95	28.95	3,823,068	-0.05(-0.17%)
Mar 17, 2022	25.08	29.13	24.97	29.00	5,836,004	+3.44(+13.46%)
Mar 16, 2022	23.29	25.84	23.06	25.56	5,175,963	+2.83(+12.45%)
Mar 15, 2022	21.23	23.16	21.00	22.73	4,915,282	+1.70(+8.08%)
Mar 14, 2022	21.12	22.37	20.60	21.03	5,244,027	-0.60(-2.77%)
Mar 11, 2022	23.37	23.72	21.08	21.63	6,467,738	-1.61(-6.93%)
Mar 10, 2022	22.93	25.34	22.78	23.24	11,144,120	-0.40(-1.69%)
Mar 09, 2022	22.00	24.75	21.98	23.64	38,222,320	+6.98(+41.90%)
Mar 08, 2022	16.44	17.13	15.41	16.66	11,631,536	+0.43(+2.65%)
Mar 07, 2022	18.05	18.58	15.92	16.23	7,855,085	-1.85(-10.23%)
Mar 04, 2022	19.43	19.51	17.23	18.08	5,250,508	-1.40(-7.19%)
Mar 03, 2022	23.24	23.24	19.25	19.48	6,070,706	-3.64(-15.74%)
Mar 02, 2022	23.43	23.85	21.99	23.12	1,846,459	-0.23(-0.99%)
Mar 01, 2022	25.42	25.66	23.22	23.35	2,005,308	-2.28(-8.90%)
Feb 28, 2022	25.91	26.67	25.38	25.63	1,556,750	-0.75(-2.84%)
Feb 25, 2022	25.71	26.52	25.09	26.38	1,078,697	+0.94(+3.69%)
Feb 24, 2022	22.56	25.74	22.44	25.44	2,402,615	+1.22(+5.04%)
Feb 23, 2022	24.71	25.35	24.12	24.22	1,507,021	-0.30(-1.22%)
Feb 22, 2022	24.77	25.18	24.00	24.52	1,399,700	-0.67(-2.66%)
Feb 18, 2022				25.19	0	-1.45(-5.44%)
Feb 17, 2022	28.38	28.55	26.57	26.64	1,157,143	-2.16(-7.50%)
Feb 16, 2022	28.89	29.02	28.00	28.80	994,635	-0.23(-0.79%)
Feb 15, 2022	28.68	29.14	28.20	29.03	765,385	+0.96(+3.42%)
Feb 14, 2022	27.99	29.33	27.64	28.07	880,165	-0.03(-0.11%)
Feb 11, 2022	29.61	30.08	27.70	28.10	1,035,355	-1.38(-4.68%)
Feb 10, 2022	28.88	30.37	28.71	29.48	1,252,207	-0.11(-0.37%)
Feb 09, 2022	27.59	29.73	27.47	29.59	3,466,322	+2.31(+8.47%)
Feb 08, 2022	27.50	27.81	26.77	27.28	2,407,327	-0.22(-0.80%)
Feb 07, 2022	28.06	29.01	27.34	27.50	1,138,565	-0.16(-0.58%)
Feb 04, 2022	27.23	28.14	26.30	27.66	1,633,434	+0.34(+1.24%)
Feb 03, 2022	28.81		27.10	27.32	2,195,250	-2.50(-8.38%)
Feb 02, 2022	30.18	30.99	29.80	29.82	2,711,729	-0.49(-1.62%)
Feb 01, 2022	29.92	30.61	29.03	30.31	4,323,181	+0.80(+2.71%)
Jan 31, 2022	27.93			29.51	2,184,509	+1.55(+5.54%)
Jan 28, 2022	27.34	28.02	25.90	27.96	2,096,105	+1.18(+4.41%)
Jan 27, 2022	29.72	29.95	26.56	26.78	2,611,357	-2.21(-7.62%)
Jan 26, 2022	29.48	30.79	28.34	28.99	2,308,438	+0.34(+1.19%)
Jan 25, 2022	28.28	29.35	27.57	28.65	1,265,670	-0.80(-2.72%)
Jan 24, 2022	28.92	29.60	26.42	29.45	2,492,439	-0.55(-1.83%)
Jan 21, 2022	30.51	31.59	29.50	30.00	1,652,275	-0.75(-2.44%)
Jan 20, 2022	31.49	32.66	30.62	30.75	1,574,784	-0.39(-1.25%)
Jan 19, 2022	31.05	32.17	30.98	31.14	1,239,766	+0.39(+1.27%)
Jan 18, 2022	32.93	32.93	30.51	30.75	1,855,142	-2.50(-7.52%)
Jan 14, 2022				33.25	0	+0.66(+2.03%)
Jan 13, 2022	34.66	34.97	32.09	32.59	2,048,523	-0.10(-0.31%)
Jan 12, 2022	33.98	33.99	32.41	32.69	666,440	-0.43(-1.30%)
Jan 11, 2022	32.23	33.96	31.85	33.12	1,105,145	+0.93(+2.89%)
Jan 10, 2022	30.73	32.23	29.60	32.19	1,530,486	+0.72(+2.29%)
Jan 07, 2022	31.55	32.66	30.52	31.47	1,634,743	-0.13(-0.41%)
Jan 06, 2022	31.57	32.84	31.07	31.60	1,424,437	-0.42(-1.31%)
Jan 05, 2022	33.28	33.85	31.50	32.02	1,602,912	-1.58(-4.70%)
Jan 04, 2022	35.52	35.52	32.47	33.60	1,582,165	-1.53(-4.36%)
Jan 03, 2022	34.17	35.76	33.35	35.13	968,020	+1.27(+3.75%)
Dec 31, 2021	33.74	34.94	33.40	33.86	986,922	-0.04(-0.12%)
Dec 30, 2021	32.66	34.50	32.64	33.90	967,140	+1.24(+3.80%)
Dec 29, 2021	33.45	33.49	32.13	32.66	896,488	-0.73(-2.19%)
Dec 28, 2021	33.52	34.67	32.95	33.39	869,523	-0.47(-1.39%)
Dec 27, 2021	34.80	35.11	33.46	33.86	1,160,539	-1.01(-2.90%)
Dec 23, 2021	34.31	35.47	33.91	34.87	790,015	+0.29(+0.84%)
Dec 22, 2021	34.14	34.98	33.39	34.58	848,378	-0.05(-0.14%)
Dec 21, 2021	32.50	34.96	32.20	34.63	1,865,789	+2.70(+8.45%)
Dec 20, 2021	32.15	32.99	31.39	31.93	1,443,511	-0.92(-2.80%)
Dec 17, 2021	33.48	33.70	31.91	32.85	3,250,832	-0.96(-2.84%)
Dec 16, 2021	35.65	35.89	33.15	33.81	1,144,068	-1.36(-3.87%)
Dec 15, 2021	35.24	35.52	33.51	35.17	1,879,696	-0.14(-0.40%)
Dec 14, 2021	34.41	35.59	34.00	35.31	1,359,351	+0.32(+0.91%)
Dec 13, 2021	36.21	36.21	34.35	34.99	2,119,193	-1.28(-3.53%)
Dec 10, 2021	36.81	37.67	35.95	36.27	1,905,663	-0.38(-1.04%)
Dec 09, 2021	37.22	38.65	36.06	36.65	1,937,910	-0.97(-2.58%)
Dec 08, 2021	36.49	38.64	36.01	37.62	2,112,365	+1.14(+3.13%)
Dec 07, 2021	35.75	37.66	35.73	36.48	4,749,836	+3.23(+9.71%)
Dec 06, 2021	31.43	33.50	30.50	33.25	1,463,984	+1.51(+4.76%)
Dec 03, 2021	32.47	32.60	30.10	31.74	1,710,647	-0.55(-1.70%)
Dec 02, 2021	32.33	32.74	31.90	32.29	1,212,099	+0.21(+0.65%)

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.

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Decatur Daily Democrat