Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.64	45.86	45.59	45.85	389,861	+0.18(+0.40%)
Nov 29, 2022	45.66	45.69	45.65	45.66	562,318	-0.04(-0.08%)
Nov 28, 2022	45.72	45.73	45.67	45.70	1,343,082	-0.03(-0.06%)
Nov 25, 2022	45.74	45.74	45.65	45.73	54,602	+0.02(+0.04%)
Nov 23, 2022	45.64	45.71	45.63	45.71	289,315	+0.10(+0.23%)
Nov 22, 2022	45.63	45.64	45.59	45.61	477,921	+0.03(+0.06%)
Nov 21, 2022	45.60	45.64	45.57	45.58	228,990	-0.03(-0.06%)
Nov 18, 2022	45.63	45.64	45.58	45.61	391,484	-0.01(-0.02%)
Nov 17, 2022	45.57	45.62	45.55	45.62	231,917	+0.00(+0.00%)
Nov 16, 2022	45.65	45.70	45.62	45.62	300,380	+0.01(+0.02%)
Nov 15, 2022	45.62	45.66	45.54	45.61	2,544,498	+0.10(+0.21%)
Nov 14, 2022	45.51	45.54	45.49	45.51	317,196	-0.07(-0.15%)
Nov 11, 2022	45.50	45.58	45.50	45.58	172,676	+0.03(+0.06%)
Nov 10, 2022	45.39	45.59	45.39	45.55	245,394	+0.43(+0.95%)
Nov 09, 2022	45.07	45.15	45.05	45.12	553,708	+0.04(+0.08%)
Nov 08, 2022	45.03	45.10	45.03	45.08	310,746	+0.08(+0.17%)
Nov 07, 2022	45.01	45.04	44.99	45.01	591,468	-0.07(-0.15%)
Nov 04, 2022	44.98	45.07	44.92	45.07	289,262	+0.13(+0.30%)
Nov 03, 2022	44.85	44.98	44.81	44.94	639,076	-0.14(-0.32%)
Nov 02, 2022	45.03		44.92	45.08	359,471	+0.07(+0.15%)
Nov 01, 2022	45.14	45.14	45.00	45.01	738,230	-0.03(-0.07%)
Oct 31, 2022	45.04	45.06	44.99	45.04	365,749	-0.04(-0.08%)
Oct 28, 2022	45.05	45.11	45.05	45.08	290,196	-0.04(-0.08%)
Oct 27, 2022	45.10	45.15	45.05	45.12	353,900	+0.11(+0.25%)
Oct 26, 2022	45.00	45.08	44.99	45.01	760,138	+0.03(+0.07%)
Oct 25, 2022	44.97	45.04	44.95	44.97	690,030	+0.12(+0.27%)
Oct 24, 2022	44.85	44.93	44.81	44.85	387,028	+0.01(+0.02%)
Oct 21, 2022	44.73	44.87	44.70	44.84	480,892	+0.12(+0.28%)
Oct 20, 2022	44.78	44.83	44.69	44.72	1,675,404	-0.05(-0.11%)
Oct 19, 2022	44.81	44.84	44.76	44.77	733,665	-0.19(-0.42%)
Oct 18, 2022	45.01	45.01	44.88	44.96	363,831	+0.08(+0.17%)
Oct 17, 2022	44.95	44.99	44.88	44.88	290,462	+0.08(+0.17%)
Oct 14, 2022	45.03	45.03	44.80	44.81	396,307	-0.11(-0.25%)
Oct 13, 2022	44.76	44.98	44.67	44.92	558,587	-0.07(-0.15%)
Oct 12, 2022	45.00	45.01	44.94	44.99	545,984	-0.01(-0.02%)
Oct 11, 2022	45.06	45.11	44.97	45.00	684,803	-0.06(-0.13%)
Oct 10, 2022	45.15	45.15	44.99	45.05	280,879	-0.02(-0.04%)
Oct 07, 2022	45.15	45.16	45.07	45.07	395,836	-0.15(-0.34%)
Oct 06, 2022	45.25	45.26	45.21	45.23	332,692	-0.06(-0.13%)
Oct 05, 2022	45.27	45.29	45.20	45.28	312,642	-0.09(-0.19%)
Oct 04, 2022	45.34	45.42	45.33	45.37	533,609	+0.08(+0.17%)
Oct 03, 2022	45.24	45.40	45.20	45.29	604,964	+0.25(+0.55%)
Sep 30, 2022	45.14	45.21	45.05	45.05	954,863	-0.09(-0.19%)
Sep 29, 2022	45.10	45.14	45.03	45.13	1,026,405	-0.13(-0.29%)
Sep 28, 2022	45.14	45.26	45.08	45.26	453,948	+0.33(+0.74%)
Sep 27, 2022	45.07	45.09	44.91	44.93	962,341	-0.09(-0.19%)
Sep 26, 2022	45.18	45.22	45.00	45.02	725,135	-0.24(-0.53%)
Sep 23, 2022	45.29	45.31	45.22	45.25	914,011	-0.09(-0.19%)
Sep 22, 2022	45.43	45.43	45.32	45.34	360,333	-0.16(-0.35%)
Sep 21, 2022	45.54	45.57	45.40	45.50	536,126	-0.06(-0.13%)
Sep 20, 2022	45.53	45.57	45.52	45.56	792,012	-0.05(-0.10%)
Sep 19, 2022	45.54	45.62	45.54	45.61	658,311	-0.04(-0.08%)
Sep 16, 2022	45.62	45.68	45.57	45.64	571,435	-0.01(-0.03%)
Sep 15, 2022	45.67	45.69	45.62	45.66	869,744	-0.03(-0.07%)
Sep 14, 2022	45.67	45.72	45.66	45.69	408,142	-0.01(-0.03%)
Sep 13, 2022	45.67	45.73	45.66	45.71	256,155	-0.18(-0.38%)
Sep 12, 2022	45.91	45.94	45.84	45.88	399,234	+0.02(+0.04%)
Sep 09, 2022	45.88	45.96	45.85	45.86	171,057	-0.01(-0.02%)
Sep 08, 2022	45.88	45.90	45.86	45.87	185,004	-0.01(-0.02%)
Sep 07, 2022	45.82	45.90	45.81	45.88	236,936	+0.11(+0.25%)
Sep 06, 2022	45.84	45.84	45.75	45.77	334,613	-0.13(-0.29%)
Sep 02, 2022	45.94	45.99	45.89	45.90	194,377	+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.