Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.08	39.18	39.05	39.18	136,193	+0.05(+0.13%)
Nov 29, 2022	39.12	39.15	39.12	39.13	1,119	+0.04(+0.10%)
Nov 28, 2022	39.07	39.20	39.07	39.09	2,046	-0.14(-0.35%)
Nov 25, 2022	39.20	39.23	39.20	39.23	516	+0.01(+0.01%)
Nov 23, 2022	39.21	39.22	39.21	39.22	215	+0.03(+0.08%)
Nov 22, 2022	39.14	39.25	39.13	39.19	583	+0.08(+0.21%)
Nov 21, 2022	39.11	39.11	39.11	39.11	100	-0.07(-0.18%)
Nov 18, 2022	39.21	39.21	39.09	39.18	35,511	+0.08(+0.22%)
Nov 17, 2022	39.19	39.19	39.10	39.10	878	-0.05(-0.13%)
Nov 16, 2022	39.15	39.15	39.15	39.15	56	-0.01(-0.03%)
Nov 15, 2022	39.46	39.46	39.13	39.16	21,065	+0.03(+0.07%)
Nov 14, 2022	39.12	39.13	39.09	39.13	1,226	+0.06(+0.16%)
Nov 11, 2022	39.07	39.07	39.07	39.07	115	+0.02(+0.05%)
Nov 10, 2022	39.11	39.11	38.99	39.05	1,077	+0.05(+0.12%)
Nov 09, 2022	39.00	39.00	39.00	39.00	55	-0.05(-0.14%)
Nov 08, 2022	39.06	39.06	39.06	39.06	235	-0.07(-0.17%)
Nov 07, 2022	39.13	39.13	39.13	39.13	1	+0.06(+0.16%)
Nov 04, 2022	39.21	39.21	39.06	39.06	24,949	-0.16(-0.40%)
Nov 03, 2022	39.31	39.31	39.22	39.22	1,336	-0.30(-0.76%)
Nov 02, 2022	39.82		39.50	39.52	2,799	-0.49(-1.23%)
Nov 01, 2022	40.01	40.01	40.01	40.01	133	-0.04(-0.11%)
Oct 31, 2022	40.05	40.05	40.05	40.05	7	+0.03(+0.08%)
Oct 28, 2022	39.93	40.03	39.93	40.02	30,873	+0.03(+0.06%)
Oct 27, 2022	39.98	40.00	39.98	40.00	175	+0.07(+0.17%)
Oct 26, 2022	40.22	40.22	39.93	39.93	3,017	-0.10(-0.25%)
Oct 25, 2022	39.96	40.03	39.96	40.03	677	+0.08(+0.19%)
Oct 24, 2022	39.92	39.97	39.91	39.95	6,088	-0.00(-0.01%)
Oct 21, 2022	39.96	39.96	39.93	39.96	392	+0.08(+0.19%)
Oct 20, 2022	39.88	39.88	39.88	39.88	224	+0.03(+0.08%)
Oct 19, 2022	39.86	39.86	39.78	39.85	620	-0.08(-0.21%)
Oct 18, 2022	39.77	39.94	39.77	39.94	4,666	+0.09(+0.23%)
Oct 17, 2022	39.92	39.92	39.84	39.84	3,047	+0.06(+0.15%)
Oct 14, 2022	39.82	39.82	39.78	39.78	757	-0.06(-0.14%)
Oct 13, 2022	39.72	39.84	39.72	39.84	765	+0.09(+0.23%)
Oct 12, 2022	39.80	39.80	39.75	39.75	293	+0.11(+0.27%)
Oct 11, 2022	39.92	39.92	39.63	39.64	11,244	-0.18(-0.45%)
Oct 10, 2022	39.66	39.86	39.66	39.82	17,565	-0.07(-0.18%)
Oct 07, 2022	39.86	39.89	39.86	39.89	267	+0.01(+0.03%)
Oct 06, 2022	39.90	39.91	39.88	39.88	1,181	+0.15(+0.38%)
Oct 05, 2022	39.56	39.79	39.56	39.73	5,195	-0.29(-0.73%)
Oct 04, 2022	40.05	40.08	40.02	40.02	1,765	+0.07(+0.18%)
Oct 03, 2022	39.57	39.97	39.57	39.95	3,141	+0.10(+0.25%)
Sep 30, 2022	39.73	39.88	39.73	39.85	25,037	-0.00(-0.00%)
Sep 29, 2022	39.74	39.85	39.74	39.85	200	-0.04(-0.10%)
Sep 28, 2022	39.88	39.91	39.88	39.89	512	+0.12(+0.31%)
Sep 27, 2022	39.78	39.78	39.73	39.77	246	-0.03(-0.08%)
Sep 26, 2022	39.76	39.84	39.76	39.80	429	-0.11(-0.27%)
Sep 23, 2022	39.95	39.95	39.90	39.91	1,399	-0.16(-0.41%)
Sep 22, 2022	40.07	40.08	40.04	40.07	3,581	+0.03(+0.08%)
Sep 21, 2022	40.04	40.04	40.04	40.04	212	-0.03(-0.07%)
Sep 20, 2022	40.09	40.12	39.98	40.07	7,475	+0.01(+0.02%)
Sep 19, 2022	40.06	40.06	40.06	40.06	307	+0.05(+0.12%)
Sep 16, 2022	40.01	40.01	40.01	40.01	137	-0.07(-0.17%)
Sep 15, 2022	39.94	40.12	39.94	40.08	2,791	-0.05(-0.11%)
Sep 14, 2022	40.07	40.16	40.07	40.13	2,348	-0.09(-0.23%)
Sep 13, 2022	40.12	40.25	40.12	40.22	3,331	+0.04(+0.09%)
Sep 12, 2022	40.22	40.22	40.18	40.18	854	-0.07(-0.17%)
Sep 09, 2022	40.25	40.25	40.25	40.25	363	+0.07(+0.19%)
Sep 08, 2022	40.12	40.18	40.07	40.18	1,643	+0.16(+0.41%)
Sep 07, 2022	40.04	40.07	39.98	40.01	12,883	+0.05(+0.13%)
Sep 06, 2022	39.81	39.96	39.80	39.96	1,085	-0.08(-0.20%)
Sep 02, 2022	40.09	40.09	39.95	40.04	3,261	+0.01(+0.02%)

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.