Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.36	28.65	26.14	28.60	6,651,502	+2.07(+7.80%)
Nov 29, 2022	27.32	27.46	26.36	26.53	4,247,872	-0.70(-2.57%)
Nov 28, 2022	27.41	27.85	27.05	27.23	2,300,990	-0.57(-2.05%)
Nov 25, 2022	27.74	28.36	27.38	27.80	2,059,419	-0.27(-0.96%)
Nov 23, 2022	27.50	28.72	27.26	28.07	2,454,178	+0.71(+2.60%)
Nov 22, 2022	27.24	27.53	26.16	27.36	3,322,873	-0.15(-0.55%)
Nov 21, 2022	26.68	27.61	26.26	27.51	5,313,150	+0.90(+3.38%)
Nov 18, 2022	26.72	26.93	25.89	26.61	5,071,107	+0.44(+1.68%)
Nov 17, 2022	26.19	26.27	24.63	26.17	16,373,669	-1.00(-3.68%)
Nov 16, 2022	31.00	31.29	23.29	27.17	23,404,496	-4.52(-14.26%)
Nov 15, 2022	32.43	32.80	31.61	31.69	3,862,685	+0.35(+1.12%)
Nov 14, 2022	32.05	32.60	31.27	31.34	3,064,232	-1.22(-3.75%)
Nov 11, 2022	31.46	33.07	31.09	32.56	5,238,954	+1.62(+5.24%)
Nov 10, 2022	29.99	30.97	29.67	30.94	5,801,946	+2.87(+10.22%)
Nov 09, 2022	29.35	29.35	27.98	28.07	3,874,899	-1.38(-4.69%)
Nov 08, 2022	28.05	29.62	27.44	29.45	5,508,505	+1.40(+4.99%)
Nov 07, 2022	29.57	29.97	27.93	28.05	7,782,277	-1.23(-4.20%)
Nov 04, 2022	31.71	31.79	27.93	29.28	8,891,947	-1.97(-6.30%)
Nov 03, 2022	30.60	31.73	30.18	31.25	7,730,898	+0.44(+1.43%)
Nov 02, 2022	32.19	34.45	30.12	30.81	22,292,616	-12.69(-29.17%)
Nov 01, 2022	45.90	45.90	43.24	43.50	4,995,983	-1.03(-2.31%)
Oct 31, 2022	44.84	45.33	43.81	44.53	3,475,846	-0.65(-1.44%)
Oct 28, 2022	45.22	45.41	43.77	45.18	3,037,537	-0.93(-2.02%)
Oct 27, 2022	45.73	47.46	45.53	46.11	3,743,538	+0.43(+0.94%)
Oct 26, 2022	45.00	47.77	44.70	45.68	2,978,685	-1.00(-2.14%)
Oct 25, 2022	44.82	46.98	44.82	46.68	3,379,645	+2.23(+5.02%)
Oct 24, 2022	44.87	44.95	43.10	44.45	1,812,036	-0.42(-0.94%)
Oct 21, 2022	43.78	45.02	42.40	44.87	2,122,909	-0.07(-0.16%)
Oct 20, 2022	44.74	46.57	44.36	44.94	4,459,684	+0.59(+1.33%)
Oct 19, 2022	44.20	45.16	43.92	44.35	1,963,157	-0.77(-1.71%)
Oct 18, 2022	45.82	45.94	44.02	45.12	2,629,425	+1.31(+2.99%)
Oct 17, 2022	43.63	44.90	43.45	43.81	2,757,464	+1.94(+4.63%)
Oct 14, 2022	44.09	44.54	41.76	41.87	2,503,817	-1.27(-2.94%)
Oct 13, 2022	41.66	44.08	40.92	43.14	2,970,576	-0.63(-1.44%)
Oct 12, 2022	43.67	43.91	42.47	43.77	1,742,822	+0.55(+1.27%)
Oct 11, 2022	43.14	44.40	41.71	43.22	2,761,412	-0.42(-0.96%)
Oct 10, 2022	44.38	44.70	42.75	43.64	2,240,267	-0.76(-1.71%)
Oct 07, 2022	47.42	47.49	43.95	44.40	4,378,105	-4.22(-8.68%)
Oct 06, 2022	46.86	48.76	46.76	48.62	6,355,090	+1.90(+4.07%)
Oct 05, 2022	45.40	46.96	44.92	46.72	3,248,010	+0.84(+1.83%)
Oct 04, 2022	45.06	45.90	44.78	45.88	3,766,459	+2.07(+4.72%)
Oct 03, 2022	42.31	44.01	41.61	43.81	4,312,949	+2.15(+5.16%)
Sep 30, 2022	41.54	42.86	40.94	41.66	2,973,970	+0.01(+0.02%)
Sep 29, 2022	41.49	42.13	40.72	41.65	1,625,241	-0.64(-1.51%)
Sep 28, 2022	40.78	42.69	40.39	42.29	2,507,190	+1.96(+4.86%)
Sep 27, 2022	40.02	41.22	39.65	40.33	2,334,567	+1.14(+2.91%)
Sep 26, 2022	39.95	40.59	39.12	39.19	3,432,491	-0.85(-2.12%)
Sep 23, 2022	39.64	40.34	38.68	40.04	2,732,328	-0.32(-0.79%)
Sep 22, 2022	41.62	42.16	39.98	40.36	2,650,076	-1.65(-3.93%)
Sep 21, 2022	41.88	43.51	41.79	42.01	2,267,759	+0.26(+0.62%)
Sep 20, 2022	42.43	43.17	41.64	41.75	3,648,821	-1.14(-2.66%)
Sep 19, 2022	41.82	43.13	41.54	42.89	3,893,601	+0.90(+2.14%)
Sep 16, 2022	42.83	42.83	40.99	41.99	8,793,678	-1.84(-4.20%)
Sep 15, 2022	44.29	45.21	43.77	43.83	3,230,005	-1.07(-2.38%)
Sep 14, 2022	45.00	45.04	43.45	44.90	3,456,411	+0.20(+0.45%)
Sep 13, 2022	43.35	44.90	43.04	44.70	2,826,287	-0.96(-2.10%)
Sep 12, 2022	45.00	45.68	44.15	45.66	3,254,230	+0.45(+1.00%)
Sep 09, 2022	43.70	45.61	43.70	45.21	3,514,801	+1.98(+4.58%)
Sep 08, 2022	42.00	43.98	41.65	43.23	4,557,398	+0.57(+1.34%)
Sep 07, 2022	40.62	42.84	40.62	42.66	5,289,405	+1.81(+4.43%)
Sep 06, 2022	41.35	41.48	39.89	40.85	6,293,710	-0.50(-1.21%)
Sep 02, 2022	43.36	43.48	40.96	41.35	5,164,498	-1.10(-2.59%)

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.