Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.51	43.93	43.37	43.93	1,829,205	+0.40(+0.92%)
Nov 29, 2022	43.50	43.66	43.50	43.53	1,342,324	-0.17(-0.39%)
Nov 28, 2022	43.75	43.89	43.65	43.70	1,491,527	-0.11(-0.26%)
Nov 25, 2022	43.66	43.82	43.66	43.81	807,253	+0.00(+0.00%)
Nov 23, 2022	43.64	43.90	43.62	43.81	2,884,508	+0.26(+0.59%)
Nov 22, 2022	43.41	43.60	43.41	43.55	2,037,566	+0.22(+0.51%)
Nov 21, 2022	43.45	43.54	43.32	43.33	2,144,693	-0.03(-0.07%)
Nov 18, 2022	43.46	43.48	43.28	43.36	1,658,163	+0.05(+0.11%)
Nov 17, 2022	43.22	43.38	43.16	43.32	2,319,428	-0.29(-0.66%)
Nov 16, 2022	43.47	43.62	43.40	43.60	2,225,090	+0.27(+0.62%)
Nov 15, 2022	43.29	43.40	43.16	43.33	1,704,604	+0.37(+0.87%)
Nov 14, 2022	42.98	43.05	42.93	42.96	2,182,679	-0.16(-0.38%)
Nov 11, 2022	42.94	43.15	42.94	43.13	1,170,255	-0.08(-0.18%)
Nov 10, 2022	42.66	43.25	42.66	43.20	2,087,359	+1.02(+2.42%)
Nov 09, 2022	42.05	42.22	42.03	42.18	1,715,244	+0.08(+0.18%)
Nov 08, 2022	42.00	42.18	41.97	42.11	2,266,985	+0.28(+0.66%)
Nov 07, 2022	42.04	42.10	41.83	41.83	1,755,118	-0.23(-0.54%)
Nov 04, 2022	41.97	42.12	41.91	42.06	1,868,786	+0.07(+0.16%)
Nov 03, 2022	41.76	42.05	41.75	41.99	2,406,123	-0.21(-0.50%)
Nov 02, 2022	42.27	42.63	42.14	42.20	2,826,518	-0.09(-0.20%)
Nov 01, 2022	42.44	42.49	42.14	42.29	9,622,361	+0.12(+0.28%)
Oct 31, 2022	42.23	42.30	42.04	42.17	1,722,050	-0.26(-0.61%)
Oct 28, 2022	42.23	42.52	42.23	42.42	1,402,187	-0.12(-0.29%)
Oct 27, 2022	42.36	42.65	42.29	42.55	2,059,827	+0.35(+0.83%)
Oct 26, 2022	42.02	42.34	42.02	42.20	1,334,706	+0.23(+0.54%)
Oct 25, 2022	41.73	42.03	41.73	41.97	1,534,370	+0.52(+1.26%)
Oct 24, 2022	41.64	41.69	41.42	41.45	3,296,296	-0.08(-0.18%)
Oct 21, 2022	41.31	41.64	41.20	41.52	3,960,654	+0.09(+0.21%)
Oct 20, 2022	41.66	41.75	41.36	41.44	3,768,945	-0.29(-0.71%)
Oct 19, 2022	41.78	41.83	41.69	41.73	1,127,346	-0.47(-1.10%)
Oct 18, 2022	42.30	42.30	41.99	42.20	1,687,912	+0.11(+0.27%)
Oct 17, 2022	42.22	42.30	42.05	42.08	2,530,064	+0.18(+0.43%)
Oct 14, 2022	42.48	42.52	41.90	41.90	2,396,675	-0.29(-0.70%)
Oct 13, 2022	41.83	42.35	41.78	42.20	3,482,618	-0.19(-0.45%)
Oct 12, 2022	42.34	42.53	42.28	42.39	11,892,434	+0.02(+0.04%)
Oct 11, 2022	42.48	42.57	42.32	42.37	1,596,090	-0.04(-0.09%)
Oct 10, 2022	42.45	42.62	42.26	42.41	1,251,952	-0.16(-0.38%)
Oct 07, 2022	42.47	42.63	42.45	42.57	1,798,944	-0.13(-0.31%)
Oct 06, 2022	42.94	43.00	42.69	42.70	6,019,705	-0.28(-0.64%)
Oct 05, 2022	42.89	43.00	42.75	42.98	1,317,848	-0.27(-0.62%)
Oct 04, 2022	43.25	43.43	43.18	43.24	2,214,189	+0.18(+0.42%)
Oct 03, 2022	43.11	43.43	43.05	43.06	3,186,157	+0.29(+0.67%)
Sep 30, 2022	43.02	43.12	42.69	42.77	2,329,425	-0.14(-0.33%)
Sep 29, 2022	42.93	43.12	42.92	42.92	1,616,020	-0.28(-0.66%)
Sep 28, 2022	43.07	43.30	42.88	43.20	1,761,620	+0.82(+1.92%)
Sep 27, 2022	42.26	42.50	42.02	42.38	2,852,692	+0.26(+0.61%)
Sep 26, 2022	42.79	42.79	42.12	42.13	3,153,706	-0.88(-2.05%)
Sep 23, 2022	43.21	43.28	42.83	43.01	3,098,197	-0.29(-0.68%)
Sep 22, 2022	43.65	43.65	43.26	43.30	1,924,307	-0.55(-1.25%)
Sep 21, 2022	43.71	43.87	43.49	43.86	1,611,683	+0.13(+0.30%)
Sep 20, 2022	43.62	43.78	43.59	43.72	3,572,428	-0.14(-0.32%)
Sep 19, 2022	43.80	43.96	43.77	43.86	2,916,260	-0.13(-0.30%)
Sep 16, 2022	43.96	44.06	43.90	44.00	1,979,161	+0.01(+0.02%)
Sep 15, 2022	44.07	44.15	43.97	43.99	1,522,281	-0.21(-0.47%)
Sep 14, 2022	44.15	44.29	44.13	44.20	1,033,596	+0.06(+0.13%)
Sep 13, 2022	44.18	44.22	44.12	44.14	2,030,660	-0.36(-0.81%)
Sep 12, 2022	44.64	44.69	44.43	44.50	962,955	+0.04(+0.09%)
Sep 09, 2022	44.63	44.64	44.45	44.46	942,690	-0.12(-0.28%)
Sep 08, 2022	44.72	44.74	44.58	44.59	1,183,194	-0.14(-0.32%)
Sep 07, 2022	44.64	44.77	44.56	44.73	1,202,333	+0.21(+0.47%)
Sep 06, 2022	44.79	44.79	44.50	44.52	2,779,082	-0.44(-0.97%)
Sep 02, 2022	44.98	45.07	44.88	44.96	1,520,779	+0.13(+0.30%)

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.