Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	24.37	24.92	22.78	22.78	17,813,564	-1.63(-6.69%)
Nov 29, 2022	24.54	24.82	24.22	24.41	8,910,619	+0.01(+0.04%)
Nov 28, 2022	23.79	24.51	23.48	24.40	11,879,197	+1.03(+4.41%)
Nov 25, 2022	23.67	23.68	23.32	23.37	5,685,204	-0.32(-1.33%)
Nov 23, 2022	23.95	24.09	23.55	23.68	10,292,901	-0.20(-0.84%)
Nov 22, 2022	24.36	24.44	23.85	23.88	10,949,282	-0.83(-3.36%)
Nov 21, 2022	24.59	25.04	24.36	24.72	7,028,877	+0.11(+0.43%)
Nov 18, 2022	24.62	25.11	24.46	24.61	9,244,862	-0.43(-1.72%)
Nov 17, 2022	25.80	25.81	24.90	25.04	12,570,411	+0.02(+0.08%)
Nov 16, 2022	25.14	25.16	24.77	25.02	11,084,429	+0.01(+0.04%)
Nov 15, 2022	24.49	25.63	24.13	25.01	14,281,765	-0.10(-0.38%)
Nov 14, 2022	24.91	25.14	24.20	25.11	7,837,900	+0.47(+1.90%)
Nov 11, 2022	24.55	25.44	24.50	24.64	11,704,961	-0.16(-0.65%)
Nov 10, 2022	25.54	26.16	24.72	24.80	19,695,924	-3.02(-10.84%)
Nov 09, 2022	26.79	27.89	26.50	27.82	12,448,518	+1.57(+5.96%)
Nov 08, 2022	26.82	27.11	25.80	26.25	13,793,346	-0.80(-2.96%)
Nov 07, 2022	27.93	28.16	26.92	27.05	7,886,345	-1.08(-3.83%)
Nov 04, 2022	28.29	29.47	27.61	28.13	11,884,319	-1.17(-4.01%)
Nov 03, 2022	29.44	30.03	28.78	29.31	9,463,739	+0.44(+1.52%)
Nov 02, 2022	27.83	28.90		28.87	18,565,170	+1.28(+4.64%)
Nov 01, 2022	26.87	28.01	26.76	27.59	9,515,700	+0.21(+0.77%)
Oct 31, 2022	27.47	27.73	27.01	27.38	8,674,141	+0.32(+1.20%)
Oct 28, 2022	28.93	29.00	26.97	27.05	12,812,531	-2.21(-7.57%)
Oct 27, 2022	28.96	29.43	28.31	29.27	10,207,428	-0.57(-1.92%)
Oct 26, 2022	29.96	30.01	28.90	29.84	7,289,146	+0.05(+0.16%)
Oct 25, 2022	31.03	31.07	29.71	29.79	4,774,575	-0.96(-3.13%)
Oct 24, 2022	31.54	31.86	30.49	30.76	6,154,481	-1.33(-4.14%)
Oct 21, 2022	34.81	35.12	31.97	32.09	7,501,653	-2.60(-7.49%)
Oct 20, 2022	34.18	34.92	33.00	34.68	6,006,280	+0.32(+0.94%)
Oct 19, 2022	34.35	35.03	33.56	34.36	4,635,838	+0.46(+1.35%)
Oct 18, 2022	32.98	34.81	32.93	33.90	6,596,567	-1.24(-3.53%)
Oct 17, 2022	35.52	35.91	34.70	35.14	4,786,110	-1.97(-5.30%)
Oct 14, 2022	35.03	37.34	34.41	37.11	7,023,063	+1.35(+3.76%)
Oct 13, 2022	41.14	41.35	35.28	35.76	13,465,312	-3.33(-8.52%)
Oct 12, 2022	38.94	39.42	38.14	39.09	5,013,945	+0.08(+0.20%)
Oct 11, 2022	39.45	39.66	37.49	39.02	7,392,691	-0.10(-0.24%)
Oct 10, 2022	38.22	39.90	37.98	39.11	4,969,116	+0.36(+0.94%)
Oct 07, 2022	37.39	39.31	37.31	38.75	6,155,100	+2.29(+6.28%)
Oct 06, 2022	35.66	36.68	35.02	36.46	5,088,761	+1.27(+3.61%)
Oct 05, 2022	36.24	36.56	34.57	35.19	7,073,735	+0.15(+0.44%)
Oct 04, 2022	36.73	36.86	35.03	35.03	7,532,535	-3.21(-8.39%)
Oct 03, 2022	40.08	40.59	37.59	38.24	6,911,641	-3.30(-7.95%)
Sep 30, 2022	39.97	42.05	39.02	41.55	6,842,194	+2.02(+5.12%)
Sep 29, 2022	38.56	40.42	38.51	39.52	5,896,362	+1.74(+4.60%)
Sep 28, 2022	39.59	40.11	37.23	37.78	6,439,726	-2.20(-5.49%)
Sep 27, 2022	38.51	40.72	37.86	39.98	6,133,758	+0.58(+1.48%)
Sep 26, 2022	38.66	39.87	38.04	39.40	6,086,180	+1.22(+3.20%)
Sep 23, 2022	37.50	39.43	37.41	38.18	6,563,110	+1.74(+4.77%)
Sep 22, 2022	36.13	36.70	35.61	36.44	6,206,038	+0.42(+1.17%)
Sep 21, 2022	33.71	36.02	33.16	36.02	6,697,818	+1.80(+5.27%)
Sep 20, 2022	34.03	35.02	33.92	34.21	4,671,432	+0.98(+2.96%)
Sep 19, 2022	34.78	34.81	33.21	33.23	3,560,643	-0.68(-2.00%)
Sep 16, 2022	34.58	34.78	33.74	33.91	6,136,663	+0.50(+1.49%)
Sep 15, 2022	33.02	33.67	32.42	33.41	5,473,525	+0.54(+1.66%)
Sep 14, 2022	32.82	33.65	32.40	32.87	5,460,991	-0.08(-0.23%)
Sep 13, 2022	31.07	33.20	30.81	32.94	6,056,078	+3.51(+11.94%)
Sep 12, 2022	29.77	29.82	29.14	29.43	3,474,144	-0.65(-2.16%)
Sep 09, 2022	30.71	30.90	29.88	30.08	3,980,892	-1.16(-3.73%)
Sep 08, 2022	32.30	32.63	31.22	31.24	5,150,307	-0.58(-1.83%)
Sep 07, 2022	33.30	33.38	31.62	31.83	3,981,104	-1.34(-4.03%)
Sep 06, 2022	32.45	33.53	32.19	33.16	5,424,174	+0.51(+1.55%)
Sep 02, 2022	30.81	33.08	30.53	32.66	5,601,822	+1.00(+3.17%)

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.