Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.89	44.34	40.83	40.83	3,946,371	-3.48(-7.85%)
Nov 29, 2022	43.84	44.38	42.94	44.31	2,487,709	+0.28(+0.65%)
Nov 28, 2022	43.52	44.23	42.41	44.03	1,931,936	+1.27(+2.97%)
Nov 25, 2022	42.71	43.25	42.61	42.76	882,368	+0.36(+0.85%)
Nov 23, 2022	43.45	43.64	42.16	42.39	3,091,680	-1.27(-2.91%)
Nov 22, 2022	43.93	44.96	43.63	43.66	2,958,299	-0.13(-0.29%)
Nov 21, 2022	42.74	44.31	42.54	43.79	3,519,845	+1.60(+3.80%)
Nov 18, 2022	40.62	42.64	40.60	42.19	3,468,706	+0.68(+1.64%)
Nov 17, 2022	41.90	42.35	41.04	41.51	3,637,848	+0.78(+1.92%)
Nov 16, 2022	39.54	40.97	39.39	40.72	3,753,857	+1.92(+4.96%)
Nov 15, 2022	38.04	39.35	37.41	38.80	6,690,989	-1.01(-2.53%)
Nov 14, 2022	39.00	40.00	38.57	39.81	5,324,786	+1.37(+3.57%)
Nov 11, 2022	42.70	42.96	37.83	38.44	8,035,701	-3.52(-8.39%)
Nov 10, 2022	44.51	45.62	41.90	41.96	6,520,896	-7.01(-14.31%)
Nov 09, 2022	46.90	49.11	46.80	48.97	2,760,382	+2.88(+6.24%)
Nov 08, 2022	45.79	47.01	44.35	46.09	4,369,964	+0.16(+0.36%)
Nov 07, 2022	45.28	46.86	44.86	45.93	2,064,145	+0.39(+0.86%)
Nov 04, 2022	43.33	46.64	43.06	45.54	4,177,419	+1.19(+2.69%)
Nov 03, 2022	45.10	45.43	42.98	44.35	3,736,167	+0.33(+0.74%)
Nov 02, 2022	42.02	44.09		44.02	4,286,264	+2.04(+4.85%)
Nov 01, 2022	40.73	42.00	40.39	41.98	2,756,847	+0.00(+0.00%)
Oct 31, 2022	41.78	42.50	41.07	41.98	2,773,483	+0.60(+1.46%)
Oct 28, 2022	42.66	43.31	41.29	41.38	4,923,778	-1.10(-2.59%)
Oct 27, 2022	41.53	42.82	41.26	42.48	3,997,143	-0.01(-0.02%)
Oct 26, 2022	43.17	43.41	40.69	42.49	7,273,587	-0.12(-0.28%)
Oct 25, 2022	45.14	45.14	42.43	42.61	5,560,558	-2.95(-6.47%)
Oct 24, 2022	45.23	47.38	45.23	45.55	3,863,600	+0.40(+0.90%)
Oct 21, 2022	46.14	47.13	45.04	45.15	4,941,026	-0.77(-1.69%)
Oct 20, 2022	46.06	46.36	44.03	45.92	4,251,238	+0.26(+0.58%)
Oct 19, 2022	44.40	46.09	44.30	45.66	3,850,835	+1.78(+4.05%)
Oct 18, 2022	42.56	44.81	42.16	43.88	5,218,070	-0.75(-1.69%)
Oct 17, 2022	45.96	46.14	44.18	44.64	5,338,354	-3.35(-6.98%)
Oct 14, 2022	44.54	48.03	43.86	47.99	4,555,031	+2.62(+5.78%)
Oct 13, 2022	47.75	48.28	44.86	45.37	6,053,204	+0.09(+0.20%)
Oct 12, 2022	45.91	46.98	45.13	45.28	3,600,293	-0.53(-1.15%)
Oct 11, 2022	45.48	47.20	44.42	45.80	4,838,289	+0.69(+1.53%)
Oct 10, 2022	43.64	45.66	43.62	45.11	3,798,405	+1.43(+3.27%)
Oct 07, 2022	42.10	43.91	42.02	43.69	4,232,781	+2.70(+6.58%)
Oct 06, 2022	41.19	41.83	40.20	40.99	3,893,662	-0.16(-0.38%)
Oct 05, 2022	41.43	42.51	40.90	41.14	4,572,982	+0.67(+1.65%)
Oct 04, 2022	42.17	42.17	40.31	40.48	6,818,330	-3.16(-7.24%)
Oct 03, 2022	43.55	44.95	43.12	43.64	5,146,643	-0.30(-0.68%)
Sep 30, 2022	43.85	44.16	41.92	43.93	7,022,184	+0.18(+0.41%)
Sep 29, 2022	42.48	44.31	42.31	43.76	5,550,852	+2.25(+5.42%)
Sep 28, 2022	43.35	43.62	41.28	41.51	5,529,481	-2.12(-4.85%)
Sep 27, 2022	43.12	44.50	42.40	43.62	6,096,127	-0.99(-2.23%)
Sep 26, 2022	44.11	44.67	42.55	44.62	5,226,808	+0.53(+1.19%)
Sep 23, 2022	43.93	44.93	43.17	44.09	5,901,461	+0.91(+2.11%)
Sep 22, 2022	41.77	43.39	41.51	43.18	5,418,618	+1.78(+4.29%)
Sep 21, 2022	40.20	41.44	39.10	41.41	6,886,560	+1.07(+2.66%)
Sep 20, 2022	39.98	40.49	39.36	40.33	4,756,262	+0.85(+2.14%)
Sep 19, 2022	39.85	40.63	39.39	39.49	4,497,320	+0.22(+0.56%)
Sep 16, 2022	38.58	39.77	38.55	39.27	6,209,994	+1.69(+4.50%)
Sep 15, 2022	38.92	38.98	36.87	37.58	7,381,212	-0.86(-2.24%)
Sep 14, 2022	39.40	40.17	38.39	38.44	5,781,532	-1.06(-2.68%)
Sep 13, 2022	39.18	39.66	38.71	39.50	7,217,661	+2.46(+6.63%)
Sep 12, 2022	37.66	38.08	37.01	37.04	5,177,603	-0.87(-2.30%)
Sep 09, 2022	38.97	39.03	37.74	37.91	6,097,998	-1.78(-4.49%)
Sep 08, 2022	41.60	41.84	39.65	39.70	5,931,681	-1.11(-2.73%)
Sep 07, 2022	42.61	42.76	40.76	40.81	7,841,275	-1.60(-3.77%)
Sep 06, 2022	41.68	43.00	41.59	42.41	5,364,149	+0.63(+1.51%)
Sep 02, 2022	40.01	42.07	39.89	41.78	6,048,950	+1.12(+2.76%)

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.