Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.28	46.71	41.77	41.86	1,595,327	-3.69(-8.11%)
Nov 29, 2022	45.80	45.83	44.58	45.55	825,599	-0.35(-0.75%)
Nov 28, 2022	44.34	46.29	43.77	45.90	1,713,644	+2.57(+5.94%)
Nov 25, 2022	43.65	43.90	42.73	43.33	694,783	-0.21(-0.49%)
Nov 23, 2022	44.16	44.68	43.13	43.54	868,156	-0.26(-0.60%)
Nov 22, 2022	44.63	45.60	43.69	43.80	610,701	-1.46(-3.23%)
Nov 21, 2022	45.29	46.22	45.01	45.27	910,130	+0.76(+1.72%)
Nov 18, 2022	43.88	45.37	43.38	44.50	1,238,601	-0.82(-1.81%)
Nov 17, 2022	46.14	46.88	45.14	45.32	918,630	+1.19(+2.70%)
Nov 16, 2022	42.61	44.50	42.61	44.13	989,573	+2.25(+5.37%)
Nov 15, 2022	41.75	42.94	40.49	41.88	1,718,753	-1.88(-4.30%)
Nov 14, 2022	43.15	43.92	41.83	43.76	1,727,646	+1.39(+3.28%)
Nov 11, 2022	43.09	43.27	41.08	42.37	1,481,740	-1.10(-2.53%)
Nov 10, 2022	46.68	47.29	43.42	43.47	2,196,647	-9.75(-18.33%)
Nov 09, 2022	50.56	53.55	49.96	53.23	1,336,162	+4.05(+8.23%)
Nov 08, 2022	48.58	50.95	47.20	49.18	1,126,645	+0.10(+0.21%)
Nov 07, 2022	49.03	50.71	48.29	49.08	772,593	-0.69(-1.39%)
Nov 04, 2022	49.74	52.69	48.77	49.77	1,576,732	-2.00(-3.86%)
Nov 03, 2022	52.79	53.82	50.54	51.76	1,291,878	+0.90(+1.76%)
Nov 02, 2022	46.85	50.91		50.87	1,597,497	+4.66(+10.09%)
Nov 01, 2022	45.03	46.78	44.72	46.21	779,752	-0.23(-0.50%)
Oct 31, 2022	47.23	47.79	45.76	46.44	1,005,257	-0.08(-0.18%)
Oct 28, 2022	49.40	50.28	46.36	46.52	1,942,425	-3.41(-6.83%)
Oct 27, 2022	48.67	50.13	47.54	49.94	1,571,064	+0.01(+0.02%)
Oct 26, 2022	49.88	50.59	47.15	49.93	1,403,026	-0.85(-1.67%)
Oct 25, 2022	55.05	55.07	50.03	50.78	2,010,135	-4.38(-7.95%)
Oct 24, 2022	55.25	57.51	54.69	55.16	1,231,394	-0.70(-1.25%)
Oct 21, 2022	59.38	60.65	55.39	55.86	1,459,319	-3.91(-6.54%)
Oct 20, 2022	57.41	60.34	55.22	59.77	1,114,069	+2.27(+3.94%)
Oct 19, 2022	56.33	59.26	55.49	57.50	1,322,936	+2.82(+5.15%)
Oct 18, 2022	53.02	56.18	51.70	54.68	1,099,948	-2.03(-3.58%)
Oct 17, 2022	58.83	58.99	56.19	56.72	1,309,059	-5.90(-9.43%)
Oct 14, 2022	56.77	62.82	55.51	62.62	1,339,986	+4.49(+7.72%)
Oct 13, 2022	66.46	68.02	57.18	58.13	2,079,255	-4.50(-7.19%)
Oct 12, 2022	61.99	64.61	61.37	62.64	1,380,534	+0.42(+0.67%)
Oct 11, 2022	63.07	65.34	59.51	62.22	1,660,855	+0.05(+0.07%)
Oct 10, 2022	60.47	63.34	60.13	62.17	1,474,219	+1.05(+1.72%)
Oct 07, 2022	57.88	61.83	57.43	61.12	1,548,500	+5.00(+8.91%)
Oct 06, 2022	56.05	56.95	53.87	56.12	1,346,297	+0.94(+1.71%)
Oct 05, 2022	56.40	58.19	54.60	55.18	1,801,682	+1.23(+2.28%)
Oct 04, 2022	57.69	57.70	53.89	53.95	1,671,940	-7.21(-11.79%)
Oct 03, 2022	63.65	66.13	60.05	61.16	1,308,081	-5.04(-7.62%)
Sep 30, 2022	65.54	66.53	61.12	66.20	1,367,783	+1.18(+1.82%)
Sep 29, 2022	63.39	67.54	63.23	65.02	1,290,776	+4.20(+6.90%)
Sep 28, 2022	66.09	66.87	59.63	60.82	1,647,254	-6.50(-9.66%)
Sep 27, 2022	65.41	69.04	63.67	67.32	1,437,442	-0.71(-1.04%)
Sep 26, 2022	66.42	68.68	62.40	68.03	1,362,166	+2.69(+4.11%)
Sep 23, 2022	63.53	67.75	63.32	65.34	1,446,532	+4.47(+7.34%)
Sep 22, 2022	57.37	61.57	56.85	60.88	1,577,306	+3.89(+6.82%)
Sep 21, 2022	53.38	57.03	51.77	56.99	1,568,180	+2.42(+4.43%)
Sep 20, 2022	53.89	55.73	53.80	54.57	1,371,105	+2.14(+4.07%)
Sep 19, 2022	55.55	55.58	52.20	52.44	820,312	-1.41(-2.62%)
Sep 16, 2022	53.65	55.51	53.17	53.84	1,202,684	+2.38(+4.62%)
Sep 15, 2022	51.29	52.12	48.96	51.47	1,006,222	+1.13(+2.24%)
Sep 14, 2022	50.76	52.35	50.09	50.34	1,036,973	-0.61(-1.19%)
Sep 13, 2022	49.16	51.48	48.36	50.94	1,357,019	+5.40(+11.86%)
Sep 12, 2022	46.39	46.89	45.47	45.54	824,730	-1.75(-3.71%)
Sep 09, 2022	48.96	49.17	47.14	47.30	1,158,325	-2.97(-5.90%)
Sep 08, 2022	52.94	53.77	50.26	50.26	1,036,087	-1.40(-2.71%)
Sep 07, 2022	55.54	55.57	51.37	51.66	942,393	-3.45(-6.26%)
Sep 06, 2022	53.12	55.91	52.75	55.11	1,417,931	+1.56(+2.91%)
Sep 02, 2022	50.54	54.40	50.29	53.56	1,589,351	+1.13(+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.