Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.59	45.72	45.56	45.71	2,131,864	+0.11(+0.25%)
Nov 29, 2022	45.62	45.63	45.60	45.60	1,392,781	-0.03(-0.06%)
Nov 28, 2022	45.62	45.64	45.60	45.62	1,433,555	+0.03(+0.06%)
Nov 25, 2022	45.58	45.60	45.58	45.60	532,920	+0.01(+0.02%)
Nov 23, 2022	45.54	45.60	45.54	45.59	1,521,651	+0.04(+0.08%)
Nov 22, 2022	45.54	45.57	45.53	45.55	1,600,534	+0.02(+0.04%)
Nov 21, 2022	45.57	45.57	45.51	45.53	1,829,840	-0.01(-0.02%)
Nov 18, 2022	45.58	45.60	45.53	45.54	1,415,493	-0.06(-0.12%)
Nov 17, 2022	45.60	45.60	45.57	45.60	1,880,714	-0.05(-0.10%)
Nov 16, 2022	45.66	45.67	45.63	45.64	2,954,162	+0.01(+0.02%)
Nov 15, 2022	45.63	45.64	45.60	45.63	2,095,090	+0.06(+0.12%)
Nov 14, 2022	45.59	45.60	45.56	45.58	1,802,998	-0.05(-0.10%)
Nov 11, 2022	45.58	45.63	45.58	45.62	1,085,529	-0.01(-0.02%)
Nov 10, 2022	45.59	45.67	45.58	45.63	2,342,216	+0.23(+0.50%)
Nov 09, 2022	45.33	45.41	45.32	45.41	1,504,771	+0.08(+0.17%)
Nov 08, 2022	45.29	45.34	45.29	45.33	2,833,593	+0.07(+0.15%)
Nov 07, 2022	45.28	45.29	45.26	45.26	1,446,926	-0.04(-0.08%)
Nov 04, 2022	45.28	45.33	45.26	45.30	1,632,004	+0.04(+0.08%)
Nov 03, 2022	45.26	45.29	45.25	45.26	1,664,984	-0.09(-0.19%)
Nov 02, 2022	45.40		45.32	45.35	2,416,583	-0.04(-0.08%)
Nov 01, 2022	45.48	45.49	45.38	45.39	2,504,115	-0.05(-0.11%)
Oct 31, 2022	45.43	45.44	45.40	45.44	2,080,139	-0.04(-0.08%)
Oct 28, 2022	45.49	45.52	45.46	45.48	1,477,392	-0.06(-0.12%)
Oct 27, 2022	45.49	45.55	45.48	45.53	6,386,132	+0.09(+0.19%)
Oct 26, 2022	45.42	45.48	45.42	45.45	1,309,845	+0.04(+0.08%)
Oct 25, 2022	45.42	45.47	45.39	45.41	1,639,656	+0.05(+0.10%)
Oct 24, 2022	45.35	45.40	45.34	45.36	1,405,417	+0.00(+0.00%)
Oct 21, 2022	45.31	45.40	45.30	45.36	1,871,772	+0.10(+0.23%)
Oct 20, 2022	45.29	45.31	45.26	45.26	2,121,421	-0.05(-0.10%)
Oct 19, 2022	45.31	45.34	45.30	45.31	2,561,977	-0.08(-0.19%)
Oct 18, 2022	45.42	45.43	45.37	45.39	1,514,665	+0.03(+0.06%)
Oct 17, 2022	45.41	45.41	45.36	45.36	2,087,401	+0.04(+0.08%)
Oct 14, 2022	45.40	45.40	45.31	45.32	2,044,913	-0.02(-0.04%)
Oct 13, 2022	45.29	45.41	45.29	45.34	2,848,620	-0.14(-0.31%)
Oct 12, 2022	45.45	45.48	45.45	45.48	2,814,565	+0.06(+0.12%)
Oct 11, 2022	45.45	45.48	45.43	45.43	20,865,910	+0.02(+0.04%)
Oct 10, 2022	45.44	45.45	45.39	45.41	1,949,316	-0.02(-0.04%)
Oct 07, 2022	45.46	45.46	45.43	45.43	4,685,251	-0.05(-0.10%)
Oct 06, 2022	45.54	45.55	45.48	45.48	2,491,159	-0.07(-0.14%)
Oct 05, 2022	45.54	45.56	45.51	45.54	1,960,116	-0.04(-0.08%)
Oct 04, 2022	45.61	45.64	45.58	45.58	2,105,539	+0.02(+0.04%)
Oct 03, 2022	45.56	45.64	45.54	45.56	2,117,412	+0.09(+0.20%)
Sep 30, 2022	45.52	45.55	45.45	45.47	2,127,462	-0.06(-0.12%)
Sep 29, 2022	45.49	45.53	45.46	45.53	1,722,096	-0.02(-0.04%)
Sep 28, 2022	45.53	45.57	45.48	45.54	1,817,935	+0.16(+0.35%)
Sep 27, 2022	45.42	45.42	45.36	45.38	3,221,808	+0.02(+0.04%)
Sep 26, 2022	45.45	45.46	45.36	45.37	1,666,470	-0.09(-0.21%)
Sep 23, 2022	45.53	45.53	45.45	45.46	3,840,010	-0.07(-0.14%)
Sep 22, 2022	45.55	45.57	45.50	45.53	1,880,650	-0.08(-0.17%)
Sep 21, 2022	45.66	45.66	45.53	45.60	1,641,390	-0.05(-0.10%)
Sep 20, 2022	45.66	45.68	45.64	45.65	2,056,708	-0.02(-0.04%)
Sep 19, 2022	45.67	45.69	45.65	45.67	2,218,277	-0.06(-0.12%)
Sep 16, 2022	45.69	45.74	45.69	45.72	1,156,127	+0.02(+0.04%)
Sep 15, 2022	45.72	45.73	45.70	45.70	1,529,914	-0.05(-0.10%)
Sep 14, 2022	45.75	45.79	45.75	45.75	2,843,822	-0.05(-0.10%)
Sep 13, 2022	45.82	45.83	45.77	45.80	1,483,698	-0.14(-0.31%)
Sep 12, 2022	45.98	45.99	45.93	45.94	1,175,878	+0.00(+0.00%)
Sep 09, 2022	45.99	46.01	45.93	45.94	1,092,664	-0.06(-0.12%)
Sep 08, 2022	46.02	46.03	45.99	46.00	998,840	-0.05(-0.10%)
Sep 07, 2022	46.01	46.04	46.00	46.04	874,461	+0.04(+0.08%)
Sep 06, 2022	46.02	46.02	45.98	46.01	1,327,662	-0.08(-0.18%)
Sep 02, 2022	46.06	46.10	46.05	46.09	2,620,196	+0.11(+0.25%)

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.