Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.39	43.84	43.38	43.80	1,324,674	+0.31(+0.72%)
Nov 29, 2022	43.57	43.60	43.40	43.49	841,552	-0.16(-0.37%)
Nov 28, 2022	43.70	43.78	43.60	43.65	1,231,578	-0.05(-0.11%)
Nov 25, 2022	43.68	43.70	43.60	43.70	247,331	+0.00(+0.00%)
Nov 23, 2022	43.51	43.70	43.50	43.70	682,406	+0.26(+0.59%)
Nov 22, 2022	43.32	43.46	43.32	43.44	840,844	+0.20(+0.46%)
Nov 21, 2022	43.36	43.41	43.21	43.25	973,039	+0.02(+0.04%)
Nov 18, 2022	43.28	43.38	43.21	43.23	599,500	-0.09(-0.20%)
Nov 17, 2022	43.32	43.32	43.17	43.31	1,175,593	-0.18(-0.41%)
Nov 16, 2022	43.31	43.52	43.31	43.49	1,904,154	+0.27(+0.61%)
Nov 15, 2022	43.14	43.23	43.07	43.23	2,817,039	+0.31(+0.73%)
Nov 14, 2022	42.91	42.99	42.89	42.91	872,243	-0.11(-0.26%)
Nov 11, 2022	43.03	43.07	42.93	43.03	536,911	-0.04(-0.09%)
Nov 10, 2022	42.78	43.07	42.73	43.07	1,132,052	+0.89(+2.11%)
Nov 09, 2022	42.10	42.22	42.02	42.18	965,589	+0.04(+0.09%)
Nov 08, 2022	42.05	42.20	42.02	42.14	1,101,376	+0.21(+0.50%)
Nov 07, 2022	42.09	42.12	41.93	41.93	1,293,967	-0.14(-0.34%)
Nov 04, 2022	42.10	42.30	41.98	42.07	923,856	-0.02(-0.04%)
Nov 03, 2022	41.92	42.15	41.89	42.09	779,130	-0.13(-0.31%)
Nov 02, 2022	42.34	42.58	42.14	42.22	1,355,059	-0.08(-0.18%)
Nov 01, 2022	42.50	42.51	42.21	42.30	978,696	+0.06(+0.15%)
Oct 31, 2022	42.27	42.29	42.07	42.24	2,693,249	-0.14(-0.33%)
Oct 28, 2022	42.30	42.46	42.25	42.38	790,060	-0.08(-0.18%)
Oct 27, 2022	42.35	42.52	42.25	42.45	742,966	+0.23(+0.54%)
Oct 26, 2022	42.08	42.32	42.08	42.23	809,890	+0.17(+0.40%)
Oct 25, 2022	41.81	42.13	41.81	42.06	914,574	+0.43(+1.04%)
Oct 24, 2022	41.57	41.81	41.56	41.62	847,057	-0.09(-0.20%)
Oct 21, 2022	41.48	41.73	41.45	41.71	766,832	+0.07(+0.16%)
Oct 20, 2022	41.77	41.91	41.60	41.64	961,749	-0.26(-0.61%)
Oct 19, 2022	42.02	42.07	41.89	41.90	1,277,675	-0.35(-0.83%)
Oct 18, 2022	42.30	42.32	42.08	42.24	2,416,627	+0.07(+0.16%)
Oct 17, 2022	42.32	42.41	42.15	42.18	994,918	+0.11(+0.27%)
Oct 14, 2022	42.41	42.52	42.06	42.07	1,368,711	-0.26(-0.60%)
Oct 13, 2022	42.06	42.42	41.94	42.32	1,022,571	-0.14(-0.33%)
Oct 12, 2022	42.33	42.52	42.33	42.46	1,593,899	+0.06(+0.13%)
Oct 11, 2022	42.48	42.60	42.36	42.41	703,573	-0.01(-0.02%)
Oct 10, 2022	42.61	42.61	42.32	42.42	681,788	-0.15(-0.36%)
Oct 07, 2022	42.73	42.73	42.55	42.57	1,428,662	-0.23(-0.53%)
Oct 06, 2022	42.97	42.99	42.78	42.79	677,577	-0.19(-0.44%)
Oct 05, 2022	43.01	43.04	42.82	42.98	673,993	-0.22(-0.50%)
Oct 04, 2022	43.27	43.45	43.18	43.20	973,443	+0.09(+0.22%)
Oct 03, 2022	43.03	43.38	42.96	43.10	1,392,714	+0.39(+0.91%)
Sep 30, 2022	42.99	43.08	42.68	42.72	1,937,406	-0.12(-0.29%)
Sep 29, 2022	42.86	42.94	42.73	42.84	865,213	-0.22(-0.50%)
Sep 28, 2022	42.78	43.09	42.73	43.05	3,011,957	+0.65(+1.53%)
Sep 27, 2022	42.63	42.63	42.34	42.40	1,010,625	-0.16(-0.38%)
Sep 26, 2022	43.04	43.04	42.54	42.56	1,416,753	-0.57(-1.31%)
Sep 23, 2022	43.21	43.25	43.00	43.13	1,409,528	-0.10(-0.24%)
Sep 22, 2022	43.43	43.43	43.22	43.23	956,610	-0.47(-1.08%)
Sep 21, 2022	43.53	43.76	43.43	43.71	1,180,287	+0.13(+0.30%)
Sep 20, 2022	43.55	43.66	43.51	43.57	878,458	-0.25(-0.56%)
Sep 19, 2022	43.71	43.86	43.69	43.82	1,053,509	-0.06(-0.13%)
Sep 16, 2022	43.92	43.94	43.76	43.88	615,429	+0.00(+0.00%)
Sep 15, 2022	43.91	43.99	43.86	43.88	770,348	-0.13(-0.30%)
Sep 14, 2022	43.89	44.09	43.89	44.01	1,541,476	+0.02(+0.04%)
Sep 13, 2022	43.96	44.00	43.89	43.99	765,839	-0.21(-0.47%)
Sep 12, 2022	44.42	44.42	44.16	44.20	672,472	-0.08(-0.17%)
Sep 09, 2022	44.38	44.45	44.24	44.27	3,000,461	+0.00(+0.00%)
Sep 08, 2022	44.52	44.52	44.27	44.27	647,581	-0.14(-0.32%)
Sep 07, 2022	44.31	44.44	44.26	44.41	1,234,667	+0.29(+0.66%)
Sep 06, 2022	44.36	44.37	44.13	44.12	769,550	-0.41(-0.91%)
Sep 02, 2022	44.55	44.67	44.49	44.53	586,906	+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.