Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.11	47.31	47.07	47.27	45,164	+0.18(+0.38%)
Nov 29, 2022	46.95	47.11	46.95	47.09	34,158	+0.08(+0.16%)
Nov 28, 2022	47.00	47.07	46.87	47.01	173,763	+0.03(+0.06%)
Nov 25, 2022	46.92	46.99	46.92	46.98	3,179	-0.01(-0.02%)
Nov 23, 2022	46.81	47.00	46.80	46.99	47,369	+0.23(+0.49%)
Nov 22, 2022	46.76	46.84	46.65	46.76	43,896	+0.09(+0.18%)
Nov 21, 2022	46.78	46.78	46.63	46.68	29,663	+0.05(+0.10%)
Nov 18, 2022	46.74	46.74	46.58	46.63	24,204	+0.00(+0.01%)
Nov 17, 2022	46.57	46.72	46.53	46.62	30,585	-0.00(-0.01%)
Nov 16, 2022	46.31	46.63	46.31	46.63	19,921	+0.39(+0.84%)
Nov 15, 2022	46.06	46.34	46.06	46.24	26,166	+0.25(+0.55%)
Nov 14, 2022	46.11	46.13	45.99	45.99	49,576	-0.14(-0.31%)
Nov 11, 2022	46.10	46.18	46.01	46.13	24,580	+0.06(+0.12%)
Nov 10, 2022	45.99	46.15	45.86	46.07	34,900	+0.56(+1.24%)
Nov 09, 2022	45.42	45.53	45.38	45.51	80,380	+0.03(+0.06%)
Nov 08, 2022	45.32	45.48	45.25	45.48	585,280	+0.24(+0.53%)
Nov 07, 2022	45.35	45.35	45.10	45.24	114,769	+0.04(+0.10%)
Nov 04, 2022	45.29	45.29	45.02	45.20	34,298	+0.05(+0.12%)
Nov 03, 2022	45.28	45.32	45.08	45.15	34,331	-0.25(-0.55%)
Nov 02, 2022	45.29	45.39	45.18	45.39	27,541	+0.13(+0.30%)
Nov 01, 2022	45.28	45.28	45.15	45.26	18,996	+0.16(+0.35%)
Oct 31, 2022	45.17	45.18	45.02	45.10	10,588	+0.07(+0.15%)
Oct 28, 2022	45.10	45.11	45.01	45.04	13,252	-0.02(-0.05%)
Oct 27, 2022	45.08	45.15	45.00	45.06	31,436	+0.11(+0.24%)
Oct 26, 2022	45.05	45.16	44.92	44.95	65,121	-0.06(-0.13%)
Oct 25, 2022	45.09	45.27	45.01	45.01	52,721	-0.07(-0.15%)
Oct 24, 2022	45.17	45.27	45.08	45.08	28,192	-0.20(-0.44%)
Oct 21, 2022	45.60	45.60	45.28	45.28	10,041	-0.37(-0.81%)
Oct 20, 2022	45.79	45.79	45.57	45.65	12,687	-0.14(-0.31%)
Oct 19, 2022	45.79	45.81	45.58	45.79	42,976	-0.10(-0.23%)
Oct 18, 2022	45.84	45.96	45.80	45.90	25,814	+0.18(+0.40%)
Oct 17, 2022	45.80	45.91	45.71	45.71	45,294	-0.12(-0.27%)
Oct 14, 2022	45.86	45.96	45.75	45.84	19,593	+0.09(+0.19%)
Oct 13, 2022	45.61	45.82	45.58	45.75	32,069	-0.24(-0.53%)
Oct 12, 2022	46.01	46.08	45.98	46.00	33,422	+0.14(+0.30%)
Oct 11, 2022	45.91	45.99	45.84	45.86	21,187	+0.08(+0.17%)
Oct 10, 2022	45.79	45.96	45.69	45.78	30,941	-0.10(-0.21%)
Oct 07, 2022	45.90	45.98	45.77	45.88	37,908	-0.02(-0.04%)
Oct 06, 2022	45.91	46.02	45.87	45.90	243,245	+0.01(+0.02%)
Oct 05, 2022	45.84	45.97	45.84	45.89	96,159	+0.05(+0.10%)
Oct 04, 2022	45.83	45.99	45.82	45.84	52,548	+0.26(+0.56%)
Oct 03, 2022	45.61	45.68	45.52	45.58	512,639	+0.22(+0.48%)
Sep 30, 2022	45.53	45.53	45.35	45.36	38,419	-0.13(-0.29%)
Sep 29, 2022	45.48	45.53	45.45	45.50	19,478	-0.08(-0.17%)
Sep 28, 2022	45.58	45.64	45.40	45.57	285,419	+0.05(+0.10%)
Sep 27, 2022	45.50	45.55	45.47	45.53	28,367	-0.13(-0.29%)
Sep 26, 2022	45.82	45.83	45.63	45.66	52,190	-0.22(-0.48%)
Sep 23, 2022	46.02	46.02	45.88	45.88	26,157	-0.13(-0.29%)
Sep 22, 2022	46.14	46.18	46.01	46.01	283,813	-0.30(-0.64%)
Sep 21, 2022	46.30	46.33	46.14	46.31	29,354	+0.05(+0.10%)
Sep 20, 2022	46.40	46.42	46.26	46.26	48,478	-0.29(-0.61%)
Sep 19, 2022	46.57	46.61	46.53	46.54	29,045	-0.04(-0.08%)
Sep 16, 2022	46.63	46.66	46.54	46.58	36,779	-0.05(-0.10%)
Sep 15, 2022	46.67	46.71	46.63	46.63	23,875	-0.05(-0.10%)
Sep 14, 2022	46.74	46.77	46.68	46.68	29,860	-0.11(-0.24%)
Sep 13, 2022	46.99	46.99	46.76	46.79	87,840	-0.19(-0.41%)
Sep 12, 2022	46.99	47.04	46.94	46.98	32,563	-0.01(-0.02%)
Sep 09, 2022	46.83	46.99	46.83	46.99	17,813	+0.12(+0.26%)
Sep 08, 2022	46.92	46.93	46.87	46.87	31,265	-0.11(-0.24%)
Sep 07, 2022	47.03	47.03	46.92	46.98	87,938	+0.02(+0.04%)
Sep 06, 2022	47.04	47.04	46.93	46.96	31,194	-0.24(-0.50%)
Sep 02, 2022	47.21	47.21	47.15	47.20	47,249	+0.13(+0.28%)

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.