Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.87	40.87	37.53	38.58	34,096,664	-1.71(-4.24%)
Nov 29, 2022	41.13	41.61	39.47	40.29	7,621,235	-1.25(-3.01%)
Nov 28, 2022	42.64	43.64	41.52	41.54	3,162,197	-2.75(-6.20%)
Nov 25, 2022	45.51	45.69	44.28	44.29	841,426	-1.06(-2.33%)
Nov 23, 2022	44.89	45.52	44.63	45.34	2,350,657	-0.60(-1.31%)
Nov 22, 2022	45.75	46.21	44.98	45.95	1,567,781	+1.22(+2.73%)
Nov 21, 2022	43.27	44.94	42.87	44.72	2,183,998	+0.25(+0.57%)
Nov 18, 2022	43.97	44.96	42.76	44.47	1,950,127	-0.68(-1.50%)
Nov 17, 2022	44.50	45.46	44.10	45.15	1,862,333	-0.22(-0.49%)
Nov 16, 2022	46.14	47.00	45.32	45.37	3,279,945	-1.42(-3.03%)
Nov 15, 2022	45.96	47.42	45.35	46.79	2,178,921	+1.41(+3.10%)
Nov 14, 2022	44.68	46.75	44.68	45.38	1,813,093	+0.71(+1.59%)
Nov 11, 2022	46.71	47.34	44.66	44.68	2,204,661	-0.42(-0.93%)
Nov 10, 2022	44.68	45.69	43.86	45.09	1,719,758	+1.51(+3.46%)
Nov 09, 2022	44.72	46.92	43.56	43.59	3,262,134	-1.88(-4.15%)
Nov 08, 2022	45.38	45.78	44.60	45.47	1,602,267	-0.17(-0.38%)
Nov 07, 2022	44.68	45.88	44.28	45.64	2,268,559	+1.48(+3.35%)
Nov 04, 2022	45.59	46.51	43.69	44.16	2,655,824	-0.21(-0.48%)
Nov 03, 2022	43.08	44.80	42.82	44.37	3,625,815	+0.96(+2.22%)
Nov 02, 2022	44.34			43.41	2,232,781	-1.37(-3.05%)
Nov 01, 2022	42.80	44.80	41.60	44.78	4,174,546	+2.22(+5.22%)
Oct 31, 2022	41.88	44.11	41.84	42.56	3,538,248	-1.47(-3.34%)
Oct 28, 2022	45.19	46.14	43.47	44.03	2,287,786	-0.57(-1.27%)
Oct 27, 2022	44.24	47.12	43.82	44.60	3,692,285	+1.53(+3.55%)
Oct 26, 2022	41.79	43.82	40.96	43.07	3,761,404	+1.68(+4.07%)
Oct 25, 2022	41.23	41.93	40.25	41.38	1,560,006	-0.27(-0.65%)
Oct 24, 2022	41.64	42.36	41.05	41.65	2,561,391	-0.13(-0.32%)
Oct 21, 2022	42.32	42.82	41.07	41.79	1,911,854	-0.35(-0.82%)
Oct 20, 2022	42.64	44.37	41.67	42.13	2,755,948	+0.30(+0.71%)
Oct 19, 2022	41.41	42.52	41.05	41.84	2,707,183	+0.82(+1.99%)
Oct 18, 2022	39.95	41.51	39.53	41.02	2,341,730	+1.12(+2.80%)
Oct 17, 2022	39.54	41.22	38.90	39.90	2,765,714	+1.38(+3.57%)
Oct 14, 2022	40.54	41.25	38.52	38.53	2,559,809	-2.34(-5.72%)
Oct 13, 2022	38.81	41.56	38.33	40.86	3,572,099	+1.81(+4.63%)
Oct 12, 2022	36.13	39.90	35.56	39.06	2,775,738	+2.64(+7.24%)
Oct 11, 2022	35.94	36.99	35.15	36.42	1,835,827	-0.36(-0.97%)
Oct 10, 2022	37.51	38.21	36.44	36.78	1,973,183	-0.79(-2.10%)
Oct 07, 2022	38.47	39.22	37.23	37.57	2,855,862	-0.80(-2.08%)
Oct 06, 2022	37.57	38.58	36.37	38.36	2,502,609	+0.29(+0.76%)
Oct 05, 2022	37.12	38.64	36.27	38.07	3,231,189	+0.69(+1.85%)
Oct 04, 2022	35.97	37.74	35.52	37.38	3,649,097	+2.26(+6.43%)
Oct 03, 2022	35.83	35.88	33.88	35.12	2,369,771	+1.31(+3.87%)
Sep 30, 2022	32.60	34.52	32.27	33.81	2,808,754	+0.67(+2.03%)
Sep 29, 2022	33.62	33.86	32.39	33.14	2,438,687	-0.94(-2.77%)
Sep 28, 2022	31.41	34.16	31.36	34.08	3,674,752	+2.99(+9.62%)
Sep 27, 2022	29.53	31.89	29.34	31.09	3,794,413	+2.39(+8.31%)
Sep 26, 2022	28.44	29.97	28.27	28.71	3,767,808	-0.03(-0.10%)
Sep 23, 2022	29.03	29.17	27.46	28.74	3,942,275	-1.94(-6.33%)
Sep 22, 2022	29.33	31.55	29.18	30.68	3,652,827	+2.21(+7.77%)
Sep 21, 2022	29.57	29.89	27.82	28.47	3,318,699	-0.09(-0.30%)
Sep 20, 2022	26.74	28.97	26.72	28.55	2,545,964	+1.36(+4.99%)
Sep 19, 2022	25.97	27.52	25.97	27.20	2,558,969	-0.05(-0.18%)
Sep 16, 2022	27.56	27.56	26.38	27.25	8,653,903	-0.42(-1.53%)
Sep 15, 2022	28.65	28.73	26.62	27.67	4,893,805	-1.60(-5.46%)
Sep 14, 2022	30.60	31.62	29.16	29.27	2,333,567	-0.96(-3.18%)
Sep 13, 2022	30.62	31.78	30.13	30.23	1,758,708	-1.40(-4.44%)
Sep 12, 2022	32.94	33.05	31.16	31.63	2,332,326	-0.55(-1.70%)
Sep 09, 2022	32.88	33.08	31.93	32.18	1,560,544	+0.26(+0.81%)
Sep 08, 2022	32.77	33.12	31.79	31.92	1,545,215	-0.75(-2.30%)
Sep 07, 2022	31.48	32.85	30.88	32.67	2,865,219	+0.31(+0.95%)
Sep 06, 2022	32.70	33.34	31.82	32.36	2,262,054	+0.18(+0.57%)
Sep 02, 2022	31.97	32.52	31.36	32.18	1,730,414	+1.59(+5.19%)

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.