Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.67	46.54	42.44	46.19	1,111,349	+2.58(+5.92%)
Nov 29, 2022	43.46	44.43	43.15	43.61	521,573	+0.43(+1.00%)
Nov 28, 2022	44.19	45.12	42.54	43.18	553,937	-1.10(-2.48%)
Nov 25, 2022	45.03	45.53	44.05	44.28	206,841	-1.42(-3.11%)
Nov 23, 2022	45.91	47.47	45.34	45.70	397,016	+0.28(+0.62%)
Nov 22, 2022	45.51	46.15	44.22	45.42	445,663	+0.01(+0.02%)
Nov 21, 2022	46.40	47.56	44.43	45.41	402,345	-1.47(-3.14%)
Nov 18, 2022	48.92	48.92	46.49	46.88	532,144	-0.46(-0.97%)
Nov 17, 2022	46.50	47.61	45.73	47.34	475,348	-0.45(-0.94%)
Nov 16, 2022	48.65	48.65	45.37	47.79	827,755	-1.39(-2.83%)
Nov 15, 2022	53.17	54.30	48.21	49.18	875,831	-0.56(-1.13%)
Nov 14, 2022	50.93	53.60	49.73	49.74	1,147,163	-1.19(-2.34%)
Nov 11, 2022	43.52	51.18	43.39	50.93	1,880,327	+6.77(+15.33%)
Nov 10, 2022	41.60	44.36	40.06	44.16	1,413,720	+6.28(+16.58%)
Nov 09, 2022	37.95	39.07	37.34	37.88	825,565	-0.51(-1.33%)
Nov 08, 2022	38.04	39.69	37.77	38.39	950,292	+0.48(+1.27%)
Nov 07, 2022	39.00	39.52	34.71	37.91	1,873,412	-4.91(-11.47%)
Nov 04, 2022	45.42	45.49	41.31	42.82	751,003	-1.19(-2.70%)
Nov 03, 2022	42.61	45.49	41.85	44.01	829,579	+0.41(+0.94%)
Nov 02, 2022	44.23			43.60	865,517	-0.76(-1.71%)
Nov 01, 2022	45.49	46.13	43.50	44.36	581,519	+0.30(+0.68%)
Oct 31, 2022	47.97	48.45	44.01	44.06	1,193,288	-4.68(-9.60%)
Oct 28, 2022	45.96	48.88	45.82	48.74	1,023,953	+2.43(+5.25%)
Oct 27, 2022	48.32	48.32	46.12	46.31	525,852	-1.24(-2.61%)
Oct 26, 2022	46.49	50.50	46.49	47.55	718,772	+0.81(+1.73%)
Oct 25, 2022	44.25	47.95	44.12	46.74	1,059,630	+3.19(+7.32%)
Oct 24, 2022	44.68	45.38	41.42	43.55	935,667	-1.41(-3.14%)
Oct 21, 2022	44.27	45.06	42.76	44.96	903,674	+1.11(+2.53%)
Oct 20, 2022	44.56	46.37	43.38	43.85	593,406	-1.00(-2.23%)
Oct 19, 2022	47.14	47.28	43.92	44.85	1,121,955	-3.20(-6.66%)
Oct 18, 2022	50.04	51.00	46.25	48.05	726,591	-0.12(-0.25%)
Oct 17, 2022	46.83	48.39	46.44	48.17	582,335	+2.70(+5.94%)
Oct 14, 2022	49.87	50.86	45.35	45.47	650,397	-3.53(-7.20%)
Oct 13, 2022	45.57	49.89	45.11	49.00	696,238	+0.78(+1.62%)
Oct 12, 2022	46.63	48.47	45.89	48.22	505,411	+1.65(+3.54%)
Oct 11, 2022	46.89	48.69	44.84	46.57	820,661	-0.10(-0.21%)
Oct 10, 2022	47.54	47.84	46.26	46.67	616,899	-1.08(-2.26%)
Oct 07, 2022	49.52	49.64	47.31	47.75	827,168	-3.59(-6.99%)
Oct 06, 2022	50.95	52.07	50.25	51.34	465,517	+0.39(+0.77%)
Oct 05, 2022	50.68	51.28	48.54	50.95	640,079	-0.65(-1.26%)
Oct 04, 2022	49.49	52.20	49.36	51.60	988,364	+3.71(+7.75%)
Oct 03, 2022	49.13	49.81	46.91	47.89	766,259	+0.25(+0.52%)
Sep 30, 2022	47.19	50.95	47.19	47.64	1,007,096	+0.14(+0.29%)
Sep 29, 2022	50.23	50.47	46.38	47.50	1,451,803	-3.52(-6.90%)
Sep 28, 2022	49.27	51.85	47.91	51.02	1,393,351	+2.61(+5.39%)
Sep 27, 2022	48.59	49.75	47.21	48.41	831,479	+1.85(+3.97%)
Sep 26, 2022	47.05	49.64	46.38	46.56	778,803	-0.53(-1.13%)
Sep 23, 2022	47.27	48.61	45.89	47.09	1,042,701	-1.06(-2.20%)
Sep 22, 2022	50.78	51.05	47.36	48.15	1,198,110	-3.47(-6.72%)
Sep 21, 2022	53.73	55.85	51.59	51.62	843,171	-1.86(-3.48%)
Sep 20, 2022	53.13	55.00	52.79	53.48	668,145	-0.31(-0.58%)
Sep 19, 2022	55.27	55.70	52.63	53.79	1,112,895	-2.33(-4.15%)
Sep 16, 2022	58.86	58.86	54.17	56.12	2,519,330	-4.37(-7.22%)
Sep 15, 2022	56.41	61.40	56.41	60.49	1,692,796	+3.66(+6.44%)
Sep 14, 2022	53.93	57.00	52.56	56.83	882,912	+3.50(+6.56%)
Sep 13, 2022	53.51	54.72	52.45	53.33	1,327,915	-4.25(-7.38%)
Sep 12, 2022	57.81	59.15	55.70	57.58	872,930	+0.07(+0.12%)
Sep 09, 2022	57.43	58.38	56.80	57.51	747,867	+0.44(+0.77%)
Sep 08, 2022	54.44	58.38	54.44	57.07	816,203	+1.26(+2.26%)
Sep 07, 2022	53.06	56.48	53.06	55.81	795,611	+2.88(+5.44%)
Sep 06, 2022	52.55	54.43	50.58	52.93	794,284	+0.25(+0.47%)
Sep 02, 2022	56.44	57.36	52.45	52.68	1,035,916	-2.90(-5.22%)

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.