Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.44	45.69	45.39	45.69	547,126	+0.25(+0.55%)
Nov 29, 2022	45.33	45.44	45.26	45.44	365,450	+0.24(+0.53%)
Nov 28, 2022	45.22	45.26	45.14	45.20	1,004,364	-0.03(-0.07%)
Nov 25, 2022	45.32	45.32	45.15	45.23	456,910	-0.05(-0.11%)
Nov 23, 2022	45.25	45.33	45.22	45.28	376,461	+0.06(+0.13%)
Nov 22, 2022	45.09	45.22	45.05	45.22	676,653	+0.21(+0.47%)
Nov 21, 2022	45.05	45.08	44.96	45.01	678,883	-0.04(-0.09%)
Nov 18, 2022	45.04	45.05	44.94	45.05	443,558	+0.04(+0.09%)
Nov 17, 2022	44.94	45.06	44.88	45.01	755,026	+0.05(+0.11%)
Nov 16, 2022	44.71	44.96	44.68	44.96	438,247	+0.31(+0.69%)
Nov 15, 2022	44.51	44.69	44.45	44.65	385,873	+0.31(+0.70%)
Nov 14, 2022	44.50	44.53	44.33	44.34	831,632	-0.13(-0.29%)
Nov 11, 2022	44.42	44.52	44.35	44.47	497,158	-0.04(-0.09%)
Nov 10, 2022	44.27	44.59	44.27	44.51	795,856	+0.58(+1.32%)
Nov 09, 2022	43.73	43.93	43.70	43.93	612,178	+0.13(+0.30%)
Nov 08, 2022	43.63	43.83	43.59	43.80	732,975	+0.27(+0.62%)
Nov 07, 2022	43.59	43.66	43.48	43.53	1,259,159	-0.08(-0.18%)
Nov 04, 2022	43.55	43.71	43.53	43.61	504,959	+0.12(+0.28%)
Nov 03, 2022	43.47	43.59	43.41	43.49	551,110	-0.19(-0.43%)
Nov 02, 2022	43.61	43.91	43.52	43.68	446,945	+0.15(+0.34%)
Nov 01, 2022	43.57	43.61	43.43	43.53	511,365	+0.08(+0.18%)
Oct 31, 2022	43.56	43.58	43.38	43.45	987,957	-0.15(-0.34%)
Oct 28, 2022	43.44	43.61	43.44	43.60	571,907	+0.05(+0.11%)
Oct 27, 2022	43.48	43.63	43.47	43.55	639,159	+0.00(+0.00%)
Oct 26, 2022	43.50	43.60	43.44	43.55	467,865	+0.07(+0.16%)
Oct 25, 2022	43.57	43.62	43.44	43.48	667,824	+0.10(+0.23%)
Oct 24, 2022	43.56	43.62	43.38	43.38	681,232	-0.25(-0.57%)
Oct 21, 2022	43.78	43.88	43.58	43.63	724,181	-0.22(-0.50%)
Oct 20, 2022	44.14	44.14	43.83	43.85	541,718	-0.24(-0.54%)
Oct 19, 2022	44.11	44.12	44.04	44.09	423,108	-0.14(-0.32%)
Oct 18, 2022	44.37	44.37	44.11	44.23	674,097	+0.08(+0.18%)
Oct 17, 2022	44.34	44.38	44.07	44.15	565,423	-0.01(-0.02%)
Oct 14, 2022	44.23	44.23	44.07	44.16	849,829	+0.00(+0.00%)
Oct 13, 2022	44.07	44.20	43.94	44.16	671,623	-0.20(-0.45%)
Oct 12, 2022	44.33	44.44	44.29	44.36	698,936	+0.12(+0.27%)
Oct 11, 2022	44.06	44.27	44.05	44.24	2,256,211	+0.20(+0.45%)
Oct 10, 2022	44.11	44.13	43.93	44.04	651,825	-0.16(-0.36%)
Oct 07, 2022	44.14	44.25	44.06	44.20	962,675	+0.06(+0.14%)
Oct 06, 2022	44.13	44.14	44.03	44.14	849,503	+0.06(+0.14%)
Oct 05, 2022	44.00	44.11	43.89	44.08	668,169	+0.01(+0.02%)
Oct 04, 2022	43.95	44.16	43.94	44.07	562,754	+0.28(+0.64%)
Oct 03, 2022	43.65	43.82	43.56	43.79	938,658	+0.26(+0.59%)
Sep 30, 2022	43.63	43.69	43.50	43.53	593,539	-0.10(-0.22%)
Sep 29, 2022	43.52	43.76	43.52	43.63	950,648	-0.07(-0.16%)
Sep 28, 2022	43.82	43.82	43.60	43.70	1,072,399	+0.07(+0.16%)
Sep 27, 2022	43.70	43.77	43.59	43.63	848,796	-0.11(-0.25%)
Sep 26, 2022	44.03	44.05	43.72	43.74	766,436	-0.34(-0.77%)
Sep 23, 2022	44.27	44.27	44.05	44.08	564,961	-0.26(-0.59%)
Sep 22, 2022	44.37	44.41	44.25	44.34	282,772	-0.16(-0.36%)
Sep 21, 2022	44.56	44.56	44.39	44.50	383,738	-0.02(-0.06%)
Sep 20, 2022	44.61	44.63	44.49	44.52	312,045	-0.22(-0.48%)
Sep 19, 2022	44.72	44.81	44.66	44.74	287,388	-0.09(-0.20%)
Sep 16, 2022	44.85	44.92	44.79	44.83	396,161	+0.03(+0.07%)
Sep 15, 2022	44.98	45.23	44.80	44.80	555,611	-0.19(-0.42%)
Sep 14, 2022	45.01	45.03	44.87	44.99	672,843	-0.08(-0.18%)
Sep 13, 2022	45.22	45.22	45.05	45.07	406,899	-0.15(-0.33%)
Sep 12, 2022	45.24	45.32	45.22	45.22	454,137	+0.00(+0.00%)
Sep 09, 2022	45.11	45.24	45.08	45.22	287,426	+0.05(+0.11%)
Sep 08, 2022	45.06	45.18	45.06	45.17	456,003	+0.00(+0.00%)
Sep 07, 2022	45.15	45.21	45.07	45.17	168,945	+0.04(+0.09%)
Sep 06, 2022	45.27	45.27	45.05	45.13	456,649	-0.27(-0.59%)
Sep 02, 2022	45.33	45.41	45.28	45.40	148,304	+0.19(+0.42%)

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.