Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.59	40.59	37.28	38.32	34,331,876	-1.70(-4.24%)
Nov 29, 2022	40.85	41.32	39.20	40.01	7,673,810	-1.24(-3.01%)
Nov 28, 2022	42.35	43.34	41.24	41.26	3,184,012	-2.73(-6.20%)
Nov 25, 2022	45.20	45.38	43.97	43.98	847,231	-1.05(-2.33%)
Nov 23, 2022	44.58	45.21	44.32	45.03	2,366,873	-0.60(-1.31%)
Nov 22, 2022	45.44	45.89	44.67	45.63	1,578,596	+1.21(+2.73%)
Nov 21, 2022	42.97	44.63	42.58	44.42	2,199,064	+0.25(+0.57%)
Nov 18, 2022	43.67	44.65	42.47	44.17	1,963,580	-0.67(-1.50%)
Nov 17, 2022	44.20	45.15	43.80	44.84	1,875,180	-0.22(-0.49%)
Nov 16, 2022	45.82	46.68	45.01	45.06	3,302,572	-1.41(-3.03%)
Nov 15, 2022	45.64	47.10	45.04	46.47	2,193,953	+1.40(+3.10%)
Nov 14, 2022	44.37	46.43	44.37	45.07	1,825,600	+0.70(+1.59%)
Nov 11, 2022	46.39	47.02	44.35	44.37	2,219,869	-0.61(-1.35%)
Nov 10, 2022	44.56	45.57	43.74	44.98	1,724,203	+1.50(+3.46%)
Nov 09, 2022	44.61	46.80	43.44	43.47	3,270,565	-1.88(-4.15%)
Nov 08, 2022	45.27	45.66	44.48	45.35	1,606,408	-0.17(-0.38%)
Nov 07, 2022	44.57	45.76	44.16	45.53	2,274,422	+1.48(+3.35%)
Nov 04, 2022	45.47	46.39	43.57	44.05	2,662,688	-0.21(-0.48%)
Nov 03, 2022	42.96	44.68	42.71	44.26	3,635,185	+0.96(+2.22%)
Nov 02, 2022	44.22			43.30	2,238,552	-1.36(-3.05%)
Nov 01, 2022	42.69	44.68	41.49	44.66	4,185,335	+2.22(+5.22%)
Oct 31, 2022	41.78	44.00	41.73	42.45	3,547,392	-1.47(-3.34%)
Oct 28, 2022	45.08	46.02	43.36	43.91	2,293,699	-0.57(-1.27%)
Oct 27, 2022	44.13	47.00	43.70	44.48	3,701,827	+1.53(+3.55%)
Oct 26, 2022	41.68	43.70	40.85	42.96	3,771,125	+1.68(+4.07%)
Oct 25, 2022	41.12	41.82	40.14	41.28	1,564,038	-0.27(-0.65%)
Oct 24, 2022	41.54	42.26	40.94	41.55	2,568,011	-0.13(-0.32%)
Oct 21, 2022	42.21	42.71	40.96	41.68	1,916,795	-0.35(-0.82%)
Oct 20, 2022	42.53	44.26	41.56	42.02	2,763,071	+0.30(+0.71%)
Oct 19, 2022	41.31	42.41	40.94	41.73	2,714,179	+0.82(+1.99%)
Oct 18, 2022	39.85	41.40	39.43	40.91	2,347,782	+1.11(+2.80%)
Oct 17, 2022	39.43	41.11	38.80	39.80	2,772,862	+1.37(+3.57%)
Oct 14, 2022	40.43	41.14	38.42	38.43	2,566,424	-2.33(-5.72%)
Oct 13, 2022	38.71	41.45	38.24	40.76	3,581,331	+1.80(+4.63%)
Oct 12, 2022	36.04	39.80	35.47	38.96	2,782,911	+2.63(+7.24%)
Oct 11, 2022	35.85	36.90	35.06	36.33	1,840,572	-0.35(-0.97%)
Oct 10, 2022	37.41	38.11	36.35	36.68	1,978,283	-0.79(-2.10%)
Oct 07, 2022	38.37	39.12	37.13	37.47	2,863,243	-0.80(-2.08%)
Oct 06, 2022	37.47	38.48	36.28	38.26	2,509,076	+0.29(+0.76%)
Oct 05, 2022	37.03	38.54	36.17	37.98	3,239,540	+0.69(+1.85%)
Oct 04, 2022	35.88	37.64	35.43	37.29	3,658,528	+2.25(+6.43%)
Oct 03, 2022	35.74	35.79	33.79	35.03	2,375,895	+1.30(+3.87%)
Sep 30, 2022	32.52	34.43	32.18	33.73	2,816,013	+0.67(+2.03%)
Sep 29, 2022	33.54	33.78	32.31	33.06	2,444,990	-0.94(-2.77%)
Sep 28, 2022	31.33	34.07	31.28	34.00	3,684,249	+2.98(+9.62%)
Sep 27, 2022	29.45	31.81	29.26	31.01	3,804,219	+2.38(+8.31%)
Sep 26, 2022	28.36	29.89	28.19	28.63	3,777,545	-0.03(-0.10%)
Sep 23, 2022	28.96	29.09	27.39	28.66	3,952,463	-1.94(-6.33%)
Sep 22, 2022	29.26	31.47	29.10	30.60	3,662,267	+2.21(+7.77%)
Sep 21, 2022	29.50	29.81	27.75	28.39	3,327,276	-0.09(-0.30%)
Sep 20, 2022	26.67	28.89	26.65	28.48	2,552,544	+1.35(+4.99%)
Sep 19, 2022	25.90	27.44	25.90	27.13	2,565,582	-0.05(-0.18%)
Sep 16, 2022	27.49	27.49	26.31	27.18	8,676,268	-0.42(-1.53%)
Sep 15, 2022	28.58	28.65	26.55	27.60	4,906,453	-1.59(-5.46%)
Sep 14, 2022	30.52	31.54	29.08	29.19	2,339,598	-0.96(-3.18%)
Sep 13, 2022	30.54	31.69	30.05	30.15	1,763,253	-1.40(-4.44%)
Sep 12, 2022	32.85	32.96	31.08	31.55	2,338,353	-0.55(-1.70%)
Sep 09, 2022	32.80	33.00	31.85	32.10	1,564,577	+0.26(+0.81%)
Sep 08, 2022	32.68	33.03	31.71	31.84	1,549,209	-0.75(-2.30%)
Sep 07, 2022	31.40	32.77	30.80	32.59	2,872,624	+0.31(+0.95%)
Sep 06, 2022	32.61	33.26	31.74	32.28	2,267,901	+0.18(+0.57%)
Sep 02, 2022	31.89	32.43	31.28	32.10	1,734,886	+1.58(+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.