Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.31	59.70	50.27	59.70	5,740,513	+10.75(+21.96%)
Nov 29, 2022	50.26	50.75	48.11	48.95	2,115,521	+0.38(+0.78%)
Nov 28, 2022	49.17	51.51	48.14	48.57	1,299,122	-2.00(-3.95%)
Nov 25, 2022	51.00	51.76	50.32	50.57	846,007	-2.55(-4.80%)
Nov 23, 2022	51.00	53.49	50.64	53.12	1,565,542	+3.07(+6.13%)
Nov 22, 2022	47.95	50.14	46.35	50.05	2,201,848	+1.87(+3.88%)
Nov 21, 2022	49.86	50.68	47.45	48.18	1,388,567	-3.02(-5.90%)
Nov 18, 2022	54.10	54.16	49.81	51.20	1,410,610	-2.48(-4.62%)
Nov 17, 2022	49.92	54.95	49.75	53.68	1,999,248	+0.13(+0.24%)
Nov 16, 2022	55.39	55.65	52.77	53.55	1,907,483	-3.46(-6.07%)
Nov 15, 2022	57.70	58.94	54.58	57.01	3,815,379	+5.11(+9.85%)
Nov 14, 2022	51.17	54.33	49.83	51.90	2,417,325	-0.01(-0.02%)
Nov 11, 2022	48.14	52.24	46.80	51.91	3,422,047	+4.21(+8.83%)
Nov 10, 2022	43.70	47.82	42.11	47.70	3,756,609	+10.36(+27.75%)
Nov 09, 2022	40.23	40.60	37.15	37.34	1,969,095	-4.21(-10.13%)
Nov 08, 2022	41.50	42.97	39.50	41.55	3,075,800	+0.06(+0.14%)
Nov 07, 2022	41.79	42.25	39.55	41.49	2,021,597	+0.75(+1.84%)
Nov 04, 2022	42.03	42.47	37.91	40.74	4,322,666	+2.67(+7.01%)
Nov 03, 2022	38.62	40.73	37.62	38.07	3,298,075	-1.85(-4.63%)
Nov 02, 2022	45.26		39.89	39.92	4,535,908	-4.87(-10.87%)
Nov 01, 2022	49.05	49.94	44.72	44.79	2,188,858	-1.53(-3.30%)
Oct 31, 2022	47.56	48.51	44.95	46.32	1,702,969	-2.28(-4.69%)
Oct 28, 2022	45.30	48.90	44.50	48.60	3,253,925	+1.30(+2.75%)
Oct 27, 2022	49.80	50.90	46.90	47.30	3,771,838	-6.20(-11.59%)
Oct 26, 2022	51.90	57.80	50.90	53.50	2,550,639	-3.50(-6.14%)
Oct 25, 2022	54.20	57.50	54.10	57.00	2,040,308	+4.30(+8.16%)
Oct 24, 2022	51.90	53.50	47.00	52.70	3,148,729	-3.30(-5.89%)
Oct 21, 2022	50.70	56.19	49.80	56.00	2,522,630	+3.50(+6.67%)
Oct 20, 2022	52.90	57.05	51.80	52.50	2,088,458	-1.10(-2.05%)
Oct 19, 2022	53.60	57.05	52.20	53.60	2,231,889	-0.10(-0.19%)
Oct 18, 2022	57.90	58.36	51.90	53.70	2,739,548	+0.20(+0.37%)
Oct 17, 2022	50.20	54.20	50.20	53.50	2,096,301	+6.90(+14.81%)
Oct 14, 2022	54.50	54.70	46.40	46.60	2,066,952	-6.10(-11.57%)
Oct 13, 2022	44.40	53.50	43.30	52.70	3,201,024	+3.00(+6.04%)
Oct 12, 2022	49.50	51.15	48.20	49.70	1,728,594	+0.10(+0.20%)
Oct 11, 2022	52.30	53.27	48.50	49.60	2,347,000	-4.80(-8.82%)
Oct 10, 2022	56.10	56.10	52.40	54.40	1,383,317	-2.00(-3.55%)
Oct 07, 2022	61.20	62.00	55.50	56.40	1,824,498	-9.00(-13.76%)
Oct 06, 2022	65.00	68.00	64.10	65.40	1,437,388	-0.60(-0.91%)
Oct 05, 2022	64.40	67.20	60.90	66.00	1,714,182	-0.90(-1.35%)
Oct 04, 2022	65.50	68.05	64.60	66.90	1,973,162	+5.70(+9.31%)
Oct 03, 2022	59.40	62.50	57.45	61.20	1,943,431	+2.10(+3.55%)
Sep 30, 2022	59.90	64.70	58.80	59.10	1,663,961	-2.10(-3.43%)
Sep 29, 2022	63.80	64.30	58.60	61.20	1,915,552	-6.80(-10.00%)
Sep 28, 2022	61.50	68.90	60.92	68.00	1,929,175	+5.60(+8.97%)
Sep 27, 2022	65.10	67.00	60.60	62.40	1,738,577	+0.00(+0.00%)
Sep 26, 2022	63.00	66.86	62.10	62.40	1,457,716	-0.90(-1.42%)
Sep 23, 2022	65.10	65.90	60.60	63.30	1,793,796	-4.30(-6.36%)
Sep 22, 2022	69.00	70.40	66.30	67.60	1,848,452	-2.30(-3.29%)
Sep 21, 2022	75.10	78.70	69.70	69.90	2,472,619	-5.60(-7.42%)
Sep 20, 2022	75.30	78.80	74.15	75.50	1,481,821	-2.00(-2.58%)
Sep 19, 2022	72.80	77.50	72.70	77.50	1,651,814	+2.90(+3.89%)
Sep 16, 2022	73.00	74.80	70.30	74.60	1,895,983	-1.70(-2.23%)
Sep 15, 2022	77.00	80.60	74.83	76.30	1,607,827	-1.10(-1.42%)
Sep 14, 2022	76.50	78.20	74.05	77.40	1,235,421	+1.60(+2.11%)
Sep 13, 2022	84.10	85.20	75.30	75.80	2,034,758	-18.30(-19.45%)
Sep 12, 2022	91.40	94.20	90.60	94.10	1,570,132	+3.90(+4.32%)
Sep 09, 2022	85.90	90.60	85.88	90.20	1,244,224	+6.90(+8.28%)
Sep 08, 2022	79.70	84.40	78.79	83.30	1,717,571	+0.10(+0.12%)
Sep 07, 2022	77.80	83.80	77.20	83.20	1,173,274	+5.50(+7.08%)
Sep 06, 2022	80.80	81.10	75.40	77.70	1,699,151	-3.60(-4.43%)
Sep 02, 2022	88.00	88.35	80.00	81.30	1,475,963	-5.00(-5.79%)

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.