Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.65	34.61	32.71	34.59	3,378,497	+0.76(+2.23%)
Nov 29, 2022	33.56	34.03	33.28	33.84	2,301,838	+0.47(+1.41%)
Nov 28, 2022	33.94	34.37	33.28	33.37	1,857,537	-1.15(-3.32%)
Nov 25, 2022	34.60	34.84	34.37	34.51	645,530	+0.10(+0.28%)
Nov 23, 2022	34.31	34.81	34.12	34.42	2,074,674	-0.13(-0.39%)
Nov 22, 2022	34.02	34.78	33.92	34.55	2,807,251	+0.65(+1.91%)
Nov 21, 2022	33.46	34.00	32.98	33.90	2,694,190	+0.38(+1.14%)
Nov 18, 2022	32.70	33.90	32.35	33.52	3,685,396	+1.40(+4.37%)
Nov 17, 2022	30.71	32.13	30.44	32.11	3,465,451	+0.68(+2.15%)
Nov 16, 2022	30.92	31.55	30.56	31.44	4,300,850	+1.09(+3.60%)
Nov 15, 2022	30.17	30.91	29.93	30.35	2,413,071	+0.83(+2.80%)
Nov 14, 2022	31.08	31.09	29.50	29.52	2,899,697	-1.79(-5.70%)
Nov 11, 2022	31.01	31.86	30.84	31.31	2,296,726	+0.54(+1.76%)
Nov 10, 2022	30.43	31.37	29.97	30.76	3,704,380	+1.62(+5.55%)
Nov 09, 2022	30.22	30.44	29.10	29.15	3,742,233	-1.52(-4.95%)
Nov 08, 2022	29.54	30.76	29.17	30.67	5,780,451	+1.12(+3.79%)
Nov 07, 2022	30.45	30.72	28.95	29.55	5,188,200	-1.03(-3.37%)
Nov 04, 2022	31.44	31.62	30.05	30.58	6,542,211	-0.36(-1.18%)
Nov 03, 2022	35.07	35.42	30.89	30.94	11,036,640	-15.34(-33.15%)
Nov 02, 2022	47.56		46.13	46.28	2,133,657	-1.65(-3.45%)
Nov 01, 2022	48.38	48.50	47.76	47.94	1,574,686	+0.08(+0.17%)
Oct 31, 2022	47.60	48.04	47.24	47.86	1,824,307	-0.14(-0.30%)
Oct 28, 2022	46.72	48.05	46.52	48.00	995,704	+1.45(+3.11%)
Oct 27, 2022	46.68	47.28	46.40	46.55	1,045,299	+0.48(+1.04%)
Oct 26, 2022	46.91	47.41	46.03	46.07	1,401,259	-0.78(-1.67%)
Oct 25, 2022	45.25	47.10	45.17	46.85	1,809,845	+1.14(+2.49%)
Oct 24, 2022	44.91	45.94	44.74	45.72	1,211,567	+0.96(+2.14%)
Oct 21, 2022	42.56	44.84	42.25	44.76	1,649,253	+2.31(+5.44%)
Oct 20, 2022	42.92	43.91	42.18	42.45	1,275,012	-0.61(-1.42%)
Oct 19, 2022	43.49	44.05	42.82	43.06	1,190,373	-0.96(-2.18%)
Oct 18, 2022	44.61	44.95	43.43	44.02	3,180,117	+0.72(+1.66%)
Oct 17, 2022	43.73	44.07	42.83	43.30	1,451,871	+0.99(+2.35%)
Oct 14, 2022	43.34	43.98	42.11	42.30	1,592,479	-0.53(-1.24%)
Oct 13, 2022	39.73	43.32	39.20	42.84	2,089,641	+2.31(+5.70%)
Oct 12, 2022	40.32	41.26	39.78	40.53	1,556,101	+0.12(+0.29%)
Oct 11, 2022	40.40	41.62	40.09	40.41	1,968,730	-0.32(-0.79%)
Oct 10, 2022	41.59	42.19	40.28	40.73	1,584,685	-0.84(-2.03%)
Oct 07, 2022	41.90	42.16	41.03	41.58	1,320,125	-0.96(-2.26%)
Oct 06, 2022	42.33	42.93	42.08	42.54	3,609,144	-0.18(-0.42%)
Oct 05, 2022	42.47	42.94	42.10	42.71	2,302,968	-0.65(-1.50%)
Oct 04, 2022	41.32	43.40	41.31	43.36	3,557,823	+3.12(+7.76%)
Oct 03, 2022	39.63	40.42	38.61	40.24	1,465,658	+1.59(+4.12%)
Sep 30, 2022	39.18	39.84	38.48	38.65	2,389,721	-0.53(-1.35%)
Sep 29, 2022	39.22	39.47	38.22	39.18	1,610,878	-0.78(-1.96%)
Sep 28, 2022	38.28	40.14	38.13	39.96	1,787,284	+1.59(+4.15%)
Sep 27, 2022	39.31	39.61	37.85	38.37	2,647,538	-0.37(-0.95%)
Sep 26, 2022	38.95	39.71	38.60	38.73	2,441,472	-0.55(-1.41%)
Sep 23, 2022	40.32	40.51	38.62	39.29	2,525,252	-1.80(-4.39%)
Sep 22, 2022	42.41	42.41	40.98	41.09	1,490,141	-1.14(-2.71%)
Sep 21, 2022	43.48	44.07	42.24	42.24	1,784,997	-0.45(-1.05%)
Sep 20, 2022	42.65	42.97	42.19	42.69	1,278,384	-0.52(-1.20%)
Sep 19, 2022	41.67	43.35	41.58	43.21	1,372,827	+0.92(+2.19%)
Sep 16, 2022	42.77	42.94	41.45	42.28	4,559,448	-1.13(-2.60%)
Sep 15, 2022	43.16	44.39	43.12	43.41	2,071,720	+0.27(+0.63%)
Sep 14, 2022	43.37	43.61	42.50	43.14	2,323,953	-0.05(-0.12%)
Sep 13, 2022	44.04	44.78	43.00	43.19	1,912,258	-2.28(-5.01%)
Sep 12, 2022	45.15	45.80	44.91	45.47	1,540,086	+0.75(+1.67%)
Sep 09, 2022	43.56	44.76	43.54	44.72	1,940,214	+1.71(+3.97%)
Sep 08, 2022	41.58	43.04	41.38	43.01	1,918,061	+1.07(+2.56%)
Sep 07, 2022	40.15	41.97	40.03	41.94	1,991,615	+1.42(+3.50%)
Sep 06, 2022	40.81	41.16	39.84	40.52	2,014,608	-0.13(-0.32%)
Sep 02, 2022	41.34	42.00	40.42	40.65	1,499,638	+0.12(+0.30%)

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.