Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.97	47.17	46.93	47.13	45,295	+0.18(+0.38%)
Nov 29, 2022	46.82	46.98	46.82	46.95	34,257	+0.08(+0.16%)
Nov 28, 2022	46.86	46.93	46.73	46.87	174,267	+0.03(+0.06%)
Nov 25, 2022	46.79	46.85	46.79	46.85	3,188	-0.01(-0.02%)
Nov 23, 2022	46.67	46.86	46.66	46.85	47,507	+0.23(+0.49%)
Nov 22, 2022	46.63	46.70	46.51	46.63	44,023	+0.09(+0.18%)
Nov 21, 2022	46.65	46.65	46.49	46.54	29,749	+0.05(+0.10%)
Nov 18, 2022	46.61	46.61	46.44	46.49	24,274	+0.00(+0.01%)
Nov 17, 2022	46.44	46.59	46.40	46.49	30,674	-0.00(-0.01%)
Nov 16, 2022	46.18	46.49	46.18	46.49	19,979	+0.39(+0.84%)
Nov 15, 2022	45.93	46.21	45.93	46.11	26,242	+0.25(+0.55%)
Nov 14, 2022	45.98	46.00	45.85	45.85	49,719	-0.14(-0.31%)
Nov 11, 2022	45.97	46.04	45.87	46.00	24,651	+0.06(+0.12%)
Nov 10, 2022	45.85	46.02	45.73	45.94	35,001	+0.56(+1.24%)
Nov 09, 2022	45.29	45.40	45.24	45.38	80,613	+0.03(+0.06%)
Nov 08, 2022	45.19	45.35	45.12	45.35	586,976	+0.24(+0.53%)
Nov 07, 2022	45.22	45.22	44.97	45.11	115,102	+0.04(+0.10%)
Nov 04, 2022	45.16	45.16	44.89	45.07	34,398	+0.05(+0.12%)
Nov 03, 2022	45.15	45.19	44.95	45.02	34,430	-0.25(-0.55%)
Nov 02, 2022	45.16	45.26	45.05	45.26	27,620	+0.13(+0.30%)
Nov 01, 2022	45.15	45.15	45.02	45.13	19,051	+0.16(+0.35%)
Oct 31, 2022	45.04	45.05	44.89	44.97	10,619	+0.07(+0.15%)
Oct 28, 2022	44.97	44.98	44.88	44.91	13,290	-0.02(-0.05%)
Oct 27, 2022	44.94	45.02	44.87	44.93	31,527	+0.11(+0.24%)
Oct 26, 2022	44.92	45.03	44.79	44.82	65,310	-0.06(-0.13%)
Oct 25, 2022	44.96	45.14	44.88	44.88	52,873	-0.07(-0.15%)
Oct 24, 2022	45.04	45.13	44.94	44.94	28,273	-0.20(-0.44%)
Oct 21, 2022	45.47	45.47	45.14	45.14	10,070	-0.37(-0.81%)
Oct 20, 2022	45.66	45.66	45.44	45.52	12,723	-0.14(-0.31%)
Oct 19, 2022	45.66	45.68	45.45	45.66	43,101	-0.10(-0.23%)
Oct 18, 2022	45.71	45.83	45.66	45.76	25,889	+0.18(+0.40%)
Oct 17, 2022	45.67	45.78	45.58	45.58	45,425	-0.12(-0.27%)
Oct 14, 2022	45.72	45.83	45.62	45.71	19,650	+0.09(+0.19%)
Oct 13, 2022	45.48	45.69	45.45	45.62	32,162	-0.24(-0.53%)
Oct 12, 2022	45.88	45.95	45.85	45.86	33,519	+0.14(+0.30%)
Oct 11, 2022	45.78	45.86	45.71	45.72	21,249	+0.08(+0.17%)
Oct 10, 2022	45.66	45.83	45.56	45.65	31,031	-0.10(-0.21%)
Oct 07, 2022	45.77	45.85	45.64	45.74	38,018	-0.02(-0.04%)
Oct 06, 2022	45.78	45.89	45.73	45.76	243,949	+0.01(+0.02%)
Oct 05, 2022	45.71	45.84	45.71	45.75	96,437	+0.05(+0.10%)
Oct 04, 2022	45.70	45.86	45.69	45.71	52,700	+0.26(+0.56%)
Oct 03, 2022	45.48	45.55	45.39	45.45	514,124	+0.22(+0.48%)
Sep 30, 2022	45.39	45.40	45.21	45.23	38,530	-0.13(-0.29%)
Sep 29, 2022	45.35	45.40	45.32	45.37	19,534	-0.08(-0.17%)
Sep 28, 2022	45.45	45.51	45.27	45.44	286,246	+0.05(+0.10%)
Sep 27, 2022	45.37	45.41	45.34	45.39	28,449	-0.13(-0.29%)
Sep 26, 2022	45.69	45.70	45.49	45.53	52,341	-0.22(-0.48%)
Sep 23, 2022	45.89	45.89	45.75	45.75	26,233	-0.13(-0.29%)
Sep 22, 2022	46.01	46.04	45.88	45.88	284,635	-0.29(-0.64%)
Sep 21, 2022	46.16	46.20	46.00	46.17	29,440	+0.05(+0.10%)
Sep 20, 2022	46.27	46.29	46.12	46.12	48,619	-0.28(-0.61%)
Sep 19, 2022	46.44	46.47	46.40	46.41	29,130	-0.04(-0.08%)
Sep 16, 2022	46.50	46.53	46.41	46.45	36,885	-0.05(-0.10%)
Sep 15, 2022	46.53	46.58	46.50	46.50	23,945	-0.05(-0.10%)
Sep 14, 2022	46.61	46.64	46.54	46.54	29,946	-0.11(-0.24%)
Sep 13, 2022	46.86	46.86	46.63	46.66	88,095	-0.19(-0.41%)
Sep 12, 2022	46.86	46.91	46.81	46.85	32,657	-0.01(-0.02%)
Sep 09, 2022	46.69	46.86	46.69	46.86	17,865	+0.12(+0.26%)
Sep 08, 2022	46.78	46.80	46.73	46.73	31,355	-0.11(-0.24%)
Sep 07, 2022	46.89	46.89	46.78	46.85	88,193	+0.02(+0.04%)
Sep 06, 2022	46.90	46.90	46.79	46.83	31,285	-0.24(-0.50%)
Sep 02, 2022	47.07	47.07	47.02	47.06	47,386	+0.13(+0.28%)

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.