Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.66	48.13	43.04	43.14	1,548,175	-3.81(-8.11%)
Nov 29, 2022	47.19	47.23	45.94	46.94	801,198	-0.36(-0.75%)
Nov 28, 2022	45.69	47.70	45.11	47.30	1,662,995	+2.65(+5.94%)
Nov 25, 2022	44.98	45.24	44.03	44.64	674,248	-0.22(-0.49%)
Nov 23, 2022	45.50	46.04	44.44	44.87	842,497	-0.27(-0.60%)
Nov 22, 2022	45.99	46.99	45.02	45.13	592,651	-1.51(-3.23%)
Nov 21, 2022	46.67	47.62	46.38	46.64	883,230	+0.79(+1.72%)
Nov 18, 2022	45.22	46.75	44.70	45.86	1,201,993	-0.85(-1.81%)
Nov 17, 2022	47.55	48.31	46.52	46.70	891,479	+1.23(+2.71%)
Nov 16, 2022	43.90	45.86	43.90	45.47	960,325	+2.32(+5.37%)
Nov 15, 2022	43.02	44.25	41.72	43.16	1,667,954	-1.94(-4.30%)
Nov 14, 2022	44.46	45.26	43.11	45.10	1,676,584	+1.43(+3.28%)
Nov 11, 2022	44.40	44.59	42.33	43.66	1,437,946	-1.13(-2.53%)
Nov 10, 2022	48.10	48.73	44.74	44.80	2,131,723	-10.05(-18.33%)
Nov 09, 2022	52.10	55.18	51.49	54.85	1,296,670	+4.17(+8.23%)
Nov 08, 2022	50.06	52.51	48.64	50.68	1,093,346	+0.11(+0.21%)
Nov 07, 2022	50.53	52.26	49.76	50.57	749,758	-0.71(-1.39%)
Nov 04, 2022	51.26	54.29	50.26	51.28	1,530,130	-2.06(-3.85%)
Nov 03, 2022	54.40	55.46	52.08	53.34	1,253,695	+0.92(+1.76%)
Nov 02, 2022	48.28	52.46		52.42	1,550,282	+4.80(+10.09%)
Nov 01, 2022	46.40	48.21	46.09	47.61	756,706	-0.24(-0.50%)
Oct 31, 2022	48.67	49.25	47.15	47.85	975,546	-0.09(-0.18%)
Oct 28, 2022	50.90	51.81	47.77	47.94	1,885,014	-3.52(-6.83%)
Oct 27, 2022	50.15	51.66	48.98	51.46	1,524,629	+0.01(+0.02%)
Oct 26, 2022	51.40	52.13	48.58	51.45	1,361,558	-0.87(-1.67%)
Oct 25, 2022	56.72	56.74	51.55	52.32	1,950,724	-4.52(-7.95%)
Oct 24, 2022	56.94	59.27	56.36	56.84	1,194,999	-0.72(-1.25%)
Oct 21, 2022	61.19	62.50	57.08	57.56	1,416,188	-4.03(-6.54%)
Oct 20, 2022	59.15	62.18	56.91	61.59	1,081,141	+2.34(+3.94%)
Oct 19, 2022	58.05	61.07	57.19	59.25	1,283,836	+2.90(+5.15%)
Oct 18, 2022	54.64	57.90	53.27	56.35	1,067,438	-2.09(-3.58%)
Oct 17, 2022	60.63	60.79	57.91	58.44	1,270,368	-6.08(-9.43%)
Oct 14, 2022	58.50	64.73	57.20	64.53	1,300,381	+4.62(+7.72%)
Oct 13, 2022	68.49	70.09	58.92	59.90	2,017,800	-4.64(-7.19%)
Oct 12, 2022	63.87	66.58	63.24	64.55	1,339,731	+0.43(+0.67%)
Oct 11, 2022	64.99	67.33	61.32	64.11	1,611,767	+0.05(+0.08%)
Oct 10, 2022	62.31	65.27	61.96	64.07	1,430,647	+1.09(+1.72%)
Oct 07, 2022	59.64	63.71	59.17	62.98	1,502,733	+5.15(+8.91%)
Oct 06, 2022	57.75	58.69	55.51	57.83	1,306,506	+0.97(+1.71%)
Oct 05, 2022	58.12	59.96	56.26	56.86	1,748,431	+1.27(+2.28%)
Oct 04, 2022	59.44	59.45	55.53	55.59	1,622,524	-7.43(-11.79%)
Oct 03, 2022	65.59	68.14	61.87	63.02	1,269,419	-5.20(-7.62%)
Sep 30, 2022	67.53	68.55	62.98	68.22	1,327,357	+1.22(+1.82%)
Sep 29, 2022	65.32	69.60	65.15	67.00	1,252,626	+4.32(+6.90%)
Sep 28, 2022	68.10	68.91	61.44	62.67	1,598,568	-6.70(-9.66%)
Sep 27, 2022	67.40	71.14	65.61	69.37	1,394,957	-0.73(-1.04%)
Sep 26, 2022	68.45	70.77	64.30	70.10	1,321,906	+2.77(+4.11%)
Sep 23, 2022	65.47	69.81	65.25	67.33	1,403,779	+4.60(+7.34%)
Sep 22, 2022	59.12	63.45	58.58	62.73	1,530,687	+4.01(+6.82%)
Sep 21, 2022	55.00	58.77	53.35	58.72	1,521,831	+2.49(+4.43%)
Sep 20, 2022	55.53	57.43	55.44	56.23	1,330,581	+2.20(+4.07%)
Sep 19, 2022	57.24	57.27	53.79	54.03	796,067	-1.45(-2.62%)
Sep 16, 2022	55.28	57.20	54.79	55.48	1,167,137	+2.45(+4.62%)
Sep 15, 2022	52.85	53.71	50.45	53.03	976,482	+1.16(+2.24%)
Sep 14, 2022	52.30	53.95	51.61	51.87	1,006,324	-0.62(-1.19%)
Sep 13, 2022	50.66	53.04	49.83	52.50	1,316,911	+5.56(+11.86%)
Sep 12, 2022	47.81	48.32	46.85	46.93	800,354	-1.81(-3.71%)
Sep 09, 2022	50.45	50.67	48.58	48.74	1,124,089	-3.06(-5.90%)
Sep 08, 2022	54.55	55.41	51.79	51.79	1,005,465	-1.44(-2.71%)
Sep 07, 2022	57.23	57.26	52.94	53.24	914,539	-3.56(-6.26%)
Sep 06, 2022	54.73	57.61	54.35	56.79	1,376,022	+1.60(+2.91%)
Sep 02, 2022	52.08	56.06	51.82	55.19	1,542,377	+1.16(+2.15%)

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.