Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.40	46.73	42.03	46.65	1,331,271	+3.53(+8.18%)
Nov 29, 2022	42.87	44.01	42.87	43.12	472,307	+0.31(+0.72%)
Nov 28, 2022	44.45	45.06	42.40	42.81	736,617	-2.70(-5.92%)
Nov 25, 2022	45.15	46.13	44.93	45.51	317,384	+0.22(+0.48%)
Nov 23, 2022	44.66	45.71	44.13	45.29	511,724	+0.31(+0.68%)
Nov 22, 2022	44.27	45.13	43.29	44.98	715,892	+1.38(+3.16%)
Nov 21, 2022	43.61	43.89	42.66	43.61	456,744	-0.67(-1.52%)
Nov 18, 2022	44.91	45.43	43.48	44.28	773,925	+0.79(+1.82%)
Nov 17, 2022	42.73	43.76	42.02	43.49	544,721	-1.24(-2.77%)
Nov 16, 2022	46.51	46.53	44.39	44.73	1,077,708	-2.59(-5.47%)
Nov 15, 2022	47.51	48.75	46.23	47.31	1,044,976	+1.90(+4.19%)
Nov 14, 2022	46.07	47.51	45.19	45.41	726,820	-1.50(-3.19%)
Nov 11, 2022	46.09	48.29	45.99	46.91	589,337	+1.18(+2.58%)
Nov 10, 2022	43.41	45.80	42.98	45.73	1,981,717	+7.12(+18.43%)
Nov 09, 2022	40.97	41.47	38.39	38.61	777,283	-3.50(-8.31%)
Nov 08, 2022	42.60	43.83	40.61	42.11	1,327,613	-0.11(-0.26%)
Nov 07, 2022	42.28	42.87	40.86	42.22	858,451	+0.66(+1.60%)
Nov 04, 2022	41.66	42.41	39.38	41.55	1,115,615	+1.49(+3.71%)
Nov 03, 2022	39.31	41.06	38.46	40.07	478,550	-0.75(-1.85%)
Nov 02, 2022	44.75		40.77	40.82	1,025,951	-4.56(-10.05%)
Nov 01, 2022	46.52	46.81	44.81	45.38	1,048,536	+0.22(+0.48%)
Oct 31, 2022	44.38	45.81	43.79	45.16	716,723	+0.12(+0.26%)
Oct 28, 2022	42.65	45.20	41.92	45.04	1,339,981	+2.92(+6.94%)
Oct 27, 2022	43.19	44.20	42.03	42.12	1,517,710	-0.07(-0.16%)
Oct 26, 2022	42.31	44.47	41.67	42.19	1,312,232	+0.69(+1.67%)
Oct 25, 2022	38.53	42.02	38.53	41.50	1,592,825	+3.09(+8.05%)
Oct 24, 2022	38.36	38.73	36.88	38.40	845,849	+0.45(+1.18%)
Oct 21, 2022	35.86	38.22	35.08	37.96	942,221	+2.29(+6.42%)
Oct 20, 2022	37.13	38.54	35.28	35.67	1,062,848	-1.38(-3.72%)
Oct 19, 2022	37.97	38.52	35.82	37.05	1,786,723	-2.01(-5.15%)
Oct 18, 2022	40.20	41.13	38.13	39.06	860,126	+1.32(+3.49%)
Oct 17, 2022	36.54	38.05	36.54	37.74	1,108,849	+3.18(+9.21%)
Oct 14, 2022	38.32	39.13	34.42	34.56	825,255	-2.91(-7.78%)
Oct 13, 2022	32.80	37.98	31.93	37.47	1,317,390	+2.52(+7.20%)
Oct 12, 2022	35.34	35.65	33.80	34.95	664,240	-0.29(-0.82%)
Oct 11, 2022	34.69	36.71	33.39	35.24	743,919	+0.03(+0.08%)
Oct 10, 2022	36.23	36.37	34.54	35.21	520,160	-0.60(-1.69%)
Oct 07, 2022	38.09	38.38	35.32	35.82	702,294	-3.44(-8.76%)
Oct 06, 2022	39.34	40.93	38.70	39.26	601,857	-0.80(-2.00%)
Oct 05, 2022	39.11	40.41	37.70	40.06	700,238	-0.86(-2.11%)
Oct 04, 2022	38.64	40.94	38.64	40.92	914,767	+4.28(+11.69%)
Oct 03, 2022	35.36	37.17	34.07	36.64	923,345	+2.74(+8.07%)
Sep 30, 2022	34.43	36.72	33.87	33.90	807,666	-0.74(-2.15%)
Sep 29, 2022	35.80	35.83	33.20	34.65	903,453	-2.52(-6.77%)
Sep 28, 2022	34.57	37.81	34.17	37.16	808,018	+3.22(+9.49%)
Sep 27, 2022	34.90	35.77	33.10	33.94	913,057	+0.29(+0.85%)
Sep 26, 2022	34.46	36.63	33.30	33.66	765,061	-1.35(-3.85%)
Sep 23, 2022	36.22	36.30	33.58	35.00	1,117,379	-2.82(-7.47%)
Sep 22, 2022	40.38	40.63	37.38	37.83	921,575	-2.78(-6.86%)
Sep 21, 2022	43.42	44.67	40.58	40.61	563,515	-1.89(-4.45%)
Sep 20, 2022	43.07	43.17	41.54	42.51	492,189	-1.85(-4.18%)
Sep 19, 2022	41.83	44.51	41.79	44.36	561,464	+1.20(+2.78%)
Sep 16, 2022	43.34	43.74	41.73	43.16	835,320	-2.11(-4.66%)
Sep 15, 2022	45.44	47.54	44.70	45.27	391,557	-1.09(-2.35%)
Sep 14, 2022	46.06	46.54	44.56	46.36	252,860	+0.57(+1.26%)
Sep 13, 2022	47.86	48.72	45.18	45.79	510,155	-6.06(-11.68%)
Sep 12, 2022	50.99	52.00	50.59	51.84	456,917	+1.83(+3.67%)
Sep 09, 2022	48.50	50.22	48.27	50.01	426,964	+2.81(+5.96%)
Sep 08, 2022	44.94	47.27	44.16	47.19	564,861	+1.15(+2.50%)
Sep 07, 2022	42.99	46.27	42.99	46.04	447,288	+2.70(+6.22%)
Sep 06, 2022	45.04	45.28	42.74	43.35	757,111	-1.21(-2.71%)
Sep 02, 2022	47.27	47.50	43.93	44.56	821,487	-1.12(-2.45%)

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.