Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.02	44.05	43.84	44.05	89,686	+0.14(+0.32%)
Nov 29, 2022	43.84	43.91	43.76	43.91	130,879	+0.13(+0.29%)
Nov 28, 2022	43.70	43.83	43.63	43.78	177,377	+0.05(+0.12%)
Nov 25, 2022	43.83	43.83	43.69	43.73	66,297	-0.09(-0.22%)
Nov 23, 2022	43.80	43.83	43.62	43.83	62,352	+0.22(+0.50%)
Nov 22, 2022	43.69	43.69	43.53	43.61	89,259	-0.04(-0.09%)
Nov 21, 2022	43.61	43.66	43.40	43.65	115,473	+0.21(+0.48%)
Nov 18, 2022	43.43	43.63	43.43	43.44	362,333	-0.01(-0.02%)
Nov 17, 2022	43.27	43.45	43.27	43.45	254,183	+0.14(+0.33%)
Nov 16, 2022	43.10	43.31	43.08	43.31	111,269	+0.36(+0.83%)
Nov 15, 2022	42.87	43.09	42.83	42.95	116,934	+0.16(+0.37%)
Nov 14, 2022	42.87	42.95	42.70	42.79	159,054	-0.17(-0.39%)
Nov 11, 2022	42.92	42.96	42.87	42.96	127,421	+0.07(+0.15%)
Nov 10, 2022	42.88	43.03	42.66	42.89	101,402	+0.68(+1.61%)
Nov 09, 2022	42.30	42.30	42.16	42.22	54,614	-0.10(-0.24%)
Nov 08, 2022	42.26	42.40	42.13	42.32	35,884	+0.10(+0.25%)
Nov 07, 2022	42.21	42.22	42.05	42.22	32,970	+0.11(+0.27%)
Nov 04, 2022	42.05	42.11	41.99	42.10	45,122	+0.15(+0.36%)
Nov 03, 2022	41.96	42.11	41.95	41.95	42,578	-0.19(-0.45%)
Nov 02, 2022	42.07	42.27	42.05	42.14	58,113	+0.03(+0.07%)
Nov 01, 2022	42.24	42.24	42.04	42.11	93,849	+0.18(+0.43%)
Oct 31, 2022	41.94	42.12	41.89	41.93	43,959	-0.02(-0.04%)
Oct 28, 2022	41.79	41.95	41.69	41.95	127,328	+0.20(+0.47%)
Oct 27, 2022	41.91	41.91	41.54	41.75	97,829	-0.02(-0.05%)
Oct 26, 2022	41.83	41.96	41.72	41.77	62,715	-0.04(-0.09%)
Oct 25, 2022	42.14	42.14	41.73	41.81	76,664	-0.12(-0.29%)
Oct 24, 2022	42.21	42.21	41.91	41.93	59,356	-0.33(-0.78%)
Oct 21, 2022	42.50	42.50	42.17	42.26	41,714	-0.27(-0.64%)
Oct 20, 2022	42.65	42.66	42.54	42.54	17,641	-0.09(-0.22%)
Oct 19, 2022	42.70	42.80	42.60	42.63	231,980	-0.22(-0.50%)
Oct 18, 2022	42.86	43.00	42.70	42.85	44,768	+0.00(+0.00%)
Oct 17, 2022	42.84	42.94	42.77	42.85	80,235	-0.01(-0.02%)
Oct 14, 2022	42.99	43.08	42.79	42.85	35,007	-0.03(-0.07%)
Oct 13, 2022	42.96	42.99	42.81	42.88	35,779	-0.27(-0.63%)
Oct 12, 2022	43.43	43.43	43.09	43.16	123,372	-0.13(-0.30%)
Oct 11, 2022	43.31	43.37	43.01	43.29	81,326	+0.17(+0.39%)
Oct 10, 2022	43.15	43.19	42.98	43.12	32,723	-0.04(-0.09%)
Oct 07, 2022	43.24	43.24	43.13	43.16	32,747	-0.05(-0.11%)
Oct 06, 2022	43.22	43.25	43.20	43.20	42,677	-0.02(-0.04%)
Oct 05, 2022	43.13	43.22	42.98	43.22	79,545	+0.08(+0.20%)
Oct 04, 2022	43.23	43.29	43.01	43.14	97,579	+0.24(+0.57%)
Oct 03, 2022	42.85	42.96	42.79	42.89	223,826	+0.26(+0.62%)
Sep 30, 2022	42.58	42.69	42.51	42.63	56,015	+0.07(+0.15%)
Sep 29, 2022	42.69	42.69	42.54	42.56	56,829	-0.12(-0.29%)
Sep 28, 2022	42.95	42.95	42.69	42.69	103,417	-0.19(-0.44%)
Sep 27, 2022	42.95	43.04	42.82	42.87	59,565	-0.15(-0.34%)
Sep 26, 2022	43.20	43.23	42.98	43.02	59,699	-0.26(-0.60%)
Sep 23, 2022	43.40	43.44	43.20	43.28	97,199	-0.09(-0.21%)
Sep 22, 2022	43.42	43.48	43.33	43.37	22,844	-0.20(-0.45%)
Sep 21, 2022	43.66	43.68	43.49	43.56	77,614	-0.08(-0.19%)
Sep 20, 2022	43.73	43.80	43.65	43.65	48,578	-0.23(-0.53%)
Sep 19, 2022	43.87	43.92	43.84	43.88	32,560	-0.07(-0.15%)
Sep 16, 2022	43.92	44.02	43.91	43.94	40,307	-0.02(-0.05%)
Sep 15, 2022	44.09	44.09	43.96	43.97	57,562	-0.08(-0.19%)
Sep 14, 2022	44.08	44.17	44.03	44.05	283,818	-0.16(-0.37%)
Sep 13, 2022	44.34	44.34	44.12	44.21	41,405	-0.17(-0.39%)
Sep 12, 2022	44.34	44.46	44.34	44.39	268,642	+0.03(+0.06%)
Sep 09, 2022	44.26	44.37	44.25	44.36	48,319	+0.03(+0.06%)
Sep 08, 2022	44.19	44.34	44.19	44.33	30,754	+0.06(+0.13%)
Sep 07, 2022	44.33	44.44	44.20	44.27	176,879	-0.16(-0.36%)
Sep 06, 2022	44.70	44.70	44.31	44.43	69,975	-0.19(-0.42%)
Sep 02, 2022	44.65	44.66	44.53	44.62	26,909	+0.02(+0.04%)

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.