Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.38	46.95	46.30	46.95	1,814,644	+0.54(+1.16%)
Nov 29, 2022	46.42	46.55	46.35	46.41	1,999,449	-0.16(-0.34%)
Nov 28, 2022	46.81	46.87	46.56	46.57	786,116	-0.22(-0.46%)
Nov 25, 2022	46.77	46.80	46.70	46.79	412,910	+0.00(+0.00%)
Nov 23, 2022	46.51	46.79	46.51	46.79	706,721	+0.40(+0.85%)
Nov 22, 2022	46.25	46.44	46.24	46.40	496,223	+0.28(+0.61%)
Nov 21, 2022	46.30	46.34	46.10	46.11	1,089,662	-0.02(-0.04%)
Nov 18, 2022	46.25	46.32	46.09	46.13	1,062,269	-0.02(-0.04%)
Nov 17, 2022	46.07	46.20	45.97	46.15	10,654,288	-0.24(-0.51%)
Nov 16, 2022	46.17	46.41	46.11	46.39	1,427,301	+0.36(+0.78%)
Nov 15, 2022	45.90	46.08	45.82	46.03	657,768	+0.46(+1.01%)
Nov 14, 2022	45.63	45.69	45.55	45.57	635,901	-0.19(-0.41%)
Nov 11, 2022	45.61	45.82	45.56	45.76	749,601	+0.08(+0.19%)
Nov 10, 2022	45.24	45.69	45.24	45.67	1,849,550	+1.19(+2.69%)
Nov 09, 2022	44.44	44.65	44.38	44.48	1,012,317	-0.05(-0.11%)
Nov 08, 2022	44.49	44.65	44.44	44.52	577,009	+0.09(+0.21%)
Nov 07, 2022	44.52	44.54	44.32	44.43	748,926	-0.08(-0.17%)
Nov 04, 2022	44.55	44.66	44.37	44.50	1,464,161	+0.08(+0.17%)
Nov 03, 2022	44.24	44.53	44.13	44.43	806,413	-0.09(-0.21%)
Nov 02, 2022	44.77	45.10	44.45	44.52	1,736,913	-0.22(-0.48%)
Nov 01, 2022	44.89	44.94	44.55	44.74	2,998,064	+0.24(+0.53%)
Oct 31, 2022	44.59	44.63	44.38	44.50	976,097	-0.21(-0.46%)
Oct 28, 2022	44.50	44.77	44.49	44.71	714,995	+0.06(+0.13%)
Oct 27, 2022	44.64	44.81	44.50	44.65	841,719	+0.16(+0.36%)
Oct 26, 2022	44.42	44.68	44.42	44.50	1,647,556	+0.17(+0.38%)
Oct 25, 2022	44.24	44.50	44.24	44.33	926,801	+0.41(+0.94%)
Oct 24, 2022	43.93	44.11	43.72	43.91	867,441	-0.01(-0.02%)
Oct 21, 2022	43.65	43.98	43.60	43.92	4,857,965	+0.07(+0.17%)
Oct 20, 2022	44.06	44.22	43.79	43.85	644,928	-0.28(-0.64%)
Oct 19, 2022	44.30	44.39	44.10	44.13	679,005	-0.51(-1.13%)
Oct 18, 2022	44.64	44.68	44.30	44.64	703,696	+0.23(+0.51%)
Oct 17, 2022	44.61	44.73	44.40	44.41	1,312,637	+0.17(+0.38%)
Oct 14, 2022	44.83	44.83	44.23	44.24	617,562	-0.36(-0.80%)
Oct 13, 2022	43.86	44.73	43.85	44.60	1,750,265	+0.01(+0.02%)
Oct 12, 2022	44.56	44.68	44.46	44.59	5,529,866	-0.04(-0.08%)
Oct 11, 2022	44.77	44.90	44.54	44.63	1,474,358	-0.07(-0.15%)
Oct 10, 2022	44.97	44.98	44.53	44.69	449,194	-0.25(-0.56%)
Oct 07, 2022	45.14	45.15	44.95	44.95	605,196	-0.36(-0.79%)
Oct 06, 2022	45.41	45.50	45.25	45.30	465,567	-0.14(-0.31%)
Oct 05, 2022	45.44	45.50	45.20	45.44	947,922	-0.28(-0.62%)
Oct 04, 2022	45.79	45.91	45.67	45.72	2,160,928	+0.16(+0.35%)
Oct 03, 2022	45.41	45.87	45.36	45.56	1,520,677	+0.62(+1.38%)
Sep 30, 2022	45.19	45.35	44.93	44.94	1,506,592	-0.12(-0.27%)
Sep 29, 2022	44.98	45.10	44.77	45.07	1,483,950	-0.29(-0.64%)
Sep 28, 2022	44.96	45.38	44.94	45.36	3,417,572	+0.69(+1.55%)
Sep 27, 2022	45.15	45.24	44.61	44.66	2,632,198	-0.48(-1.06%)
Sep 26, 2022	45.60	45.68	45.12	45.14	913,322	-0.67(-1.47%)
Sep 23, 2022	45.81	45.85	45.63	45.81	617,656	-0.07(-0.14%)
Sep 22, 2022	46.05	46.06	45.79	45.88	1,320,952	-0.51(-1.09%)
Sep 21, 2022	46.38	46.51	46.05	46.38	584,143	+0.11(+0.24%)
Sep 20, 2022	46.30	46.42	46.22	46.27	459,519	-0.36(-0.76%)
Sep 19, 2022	46.39	46.66	46.38	46.63	455,398	+0.03(+0.06%)
Sep 16, 2022	46.47	46.69	46.45	46.60	397,856	-0.05(-0.10%)
Sep 15, 2022	46.73	46.80	46.62	46.65	416,293	-0.18(-0.38%)
Sep 14, 2022	46.67	46.91	46.66	46.82	653,155	+0.13(+0.28%)
Sep 13, 2022	46.61	46.75	46.54	46.69	1,836,755	-0.28(-0.60%)
Sep 12, 2022	47.19	47.28	46.91	46.97	757,840	-0.07(-0.16%)
Sep 09, 2022	47.09	47.26	47.04	47.05	541,129	+0.07(+0.14%)
Sep 08, 2022	47.05	47.18	46.97	46.98	601,304	-0.10(-0.22%)
Sep 07, 2022	46.77	47.12	46.77	47.09	475,592	+0.49(+1.04%)
Sep 06, 2022	46.93	46.93	46.60	46.60	761,540	-0.50(-1.05%)
Sep 02, 2022	47.24	47.39	47.10	47.10	505,100	+0.05(+0.10%)

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.