Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.85	46.31	44.87	46.09	54,924	+0.12(+0.25%)
Nov 29, 2022	46.03	46.25	45.85	45.98	24,633	-0.12(-0.25%)
Nov 28, 2022	46.86	46.89	45.89	46.09	15,461	-0.69(-1.48%)
Nov 25, 2022	46.43	46.96	46.43	46.78	7,574	+0.20(+0.43%)
Nov 23, 2022	46.67	46.87	45.02	46.58	19,550	-0.18(-0.39%)
Nov 22, 2022	47.00	47.16	46.62	46.77	29,006	-0.02(-0.04%)
Nov 21, 2022	46.43	46.91	46.29	46.78	21,966	+0.48(+1.04%)
Nov 18, 2022	46.48	46.51	46.07	46.30	36,852	+0.14(+0.31%)
Nov 17, 2022	45.87	46.45	45.47	46.16	35,326	-0.03(-0.06%)
Nov 16, 2022	46.30	46.44	45.88	46.19	26,426	-0.17(-0.37%)
Nov 15, 2022	46.40	46.78	46.08	46.36	33,310	+0.21(+0.46%)
Nov 14, 2022	46.38	46.64	45.91	46.15	58,979	-0.23(-0.50%)
Nov 11, 2022	47.28	47.69	46.08	46.38	37,230	-1.06(-2.24%)
Nov 10, 2022	46.77	47.85	46.04	47.45	48,895	+1.10(+2.38%)
Nov 09, 2022	46.15	46.51	46.01	46.34	32,610	+0.20(+0.44%)
Nov 08, 2022	46.45	46.65	46.03	46.14	30,218	-0.11(-0.23%)
Nov 07, 2022	46.43	46.67	46.04	46.25	47,660	-0.11(-0.23%)
Nov 04, 2022	45.66	46.40	45.66	46.35	26,140	+0.84(+1.85%)
Nov 03, 2022	45.78	46.04	45.14	45.51	20,711	-0.39(-0.86%)
Nov 02, 2022	46.31	46.80	45.83	45.90	56,128	-0.63(-1.36%)
Nov 01, 2022	46.84	46.94	44.56	46.53	57,617	+0.04(+0.08%)
Oct 31, 2022	46.59	46.95	46.12	46.50	78,735	-0.37(-0.80%)
Oct 28, 2022	46.35	46.89	46.24	46.87	43,529	+0.74(+1.60%)
Oct 27, 2022	45.79	46.66	45.79	46.13	59,461	+0.69(+1.52%)
Oct 26, 2022	46.52	46.52	45.29	45.44	46,139	-1.10(-2.37%)
Oct 25, 2022	45.68	46.84	45.68	46.54	58,979	+0.59(+1.27%)
Oct 24, 2022	46.02	46.13	45.81	45.96	38,028	+0.36(+0.80%)
Oct 21, 2022	45.35	45.86	45.19	45.60	52,207	+0.48(+1.06%)
Oct 20, 2022	45.85	45.85	44.68	45.12	26,714	-0.90(-1.96%)
Oct 19, 2022	45.61	46.04	45.13	46.02	36,376	+0.27(+0.59%)
Oct 18, 2022	46.76	46.76	45.48	45.75	30,174	-0.62(-1.34%)
Oct 17, 2022	46.11	46.40	45.80	46.37	39,317	+0.83(+1.83%)
Oct 14, 2022	46.11	46.31	45.49	45.54	36,477	-0.42(-0.92%)
Oct 13, 2022	43.79	46.03	43.79	45.96	39,710	+1.81(+4.11%)
Oct 12, 2022	44.07	44.58	43.76	44.15	32,668	+0.04(+0.09%)
Oct 11, 2022	43.91	44.32	43.78	44.11	21,610	+0.10(+0.22%)
Oct 10, 2022	43.85	44.26	43.76	44.01	20,516	+0.25(+0.57%)
Oct 07, 2022	44.30	44.67	43.67	43.76	30,202	-0.68(-1.53%)
Oct 06, 2022	44.65	44.65	44.26	44.44	21,464	-0.29(-0.64%)
Oct 05, 2022	44.36	44.74	44.33	44.73	28,264	+0.02(+0.04%)
Oct 04, 2022	43.97	44.73	43.97	44.71	33,280	+0.88(+2.01%)
Oct 03, 2022	43.51	43.96	43.21	43.83	27,436	+0.50(+1.15%)
Sep 30, 2022	43.67	44.05	43.29	43.33	40,325	-0.51(-1.16%)
Sep 29, 2022	43.82	43.97	43.49	43.84	29,708	-0.12(-0.28%)
Sep 28, 2022	43.79	44.34	43.53	43.97	31,908	+0.09(+0.20%)
Sep 27, 2022	44.45	44.45	43.63	43.88	48,946	-0.39(-0.89%)
Sep 26, 2022	44.20	44.76	44.09	44.27	41,779	+0.06(+0.13%)
Sep 23, 2022	44.47	44.47	43.92	44.21	45,628	-0.57(-1.26%)
Sep 22, 2022	45.32	45.58	44.54	44.78	25,630	-0.54(-1.18%)
Sep 21, 2022	45.70	45.98	45.28	45.32	37,307	-0.12(-0.27%)
Sep 20, 2022	45.33	45.98	45.24	45.44	35,600	-0.08(-0.17%)
Sep 19, 2022	44.51	45.63	44.47	45.52	44,395	+0.97(+2.17%)
Sep 16, 2022	44.07	44.59	43.81	44.55	160,724	+0.44(+1.00%)
Sep 15, 2022	43.94	44.55	43.84	44.11	50,788	+0.24(+0.55%)
Sep 14, 2022	43.79	44.02	43.63	43.87	42,590	-0.02(-0.04%)
Sep 13, 2022	44.22	44.32	43.58	43.89	69,435	-0.60(-1.36%)
Sep 12, 2022	44.45	44.59	44.27	44.49	26,146	+0.08(+0.17%)
Sep 09, 2022	44.31	44.57	44.19	44.42	31,573	+0.35(+0.78%)
Sep 08, 2022	44.05	44.42	43.70	44.07	20,707	-0.13(-0.30%)
Sep 07, 2022	43.87	44.30	43.82	44.20	32,917	+0.37(+0.85%)
Sep 06, 2022	44.17	44.40	43.63	43.83	44,169	-0.34(-0.76%)
Sep 02, 2022	44.45	44.64	44.11	44.17	47,113	-0.23(-0.52%)

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.