Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.72	43.16	42.64	43.15	128,706	+0.62(+1.46%)
Jan 30, 2023	42.64	42.93	42.52	42.53	30,741	-0.36(-0.84%)
Jan 27, 2023	42.99	43.22	42.80	42.89	115,808	-0.11(-0.25%)
Jan 26, 2023	42.85	43.05	42.47	43.00	37,720	+0.43(+1.01%)
Jan 25, 2023	42.22	42.69	42.13	42.57	96,549	-0.04(-0.09%)
Jan 24, 2023	42.25	42.62	41.94	42.61	33,217	+0.30(+0.71%)
Jan 23, 2023	42.31	42.43	42.11	42.31	39,601	+0.02(+0.05%)
Jan 20, 2023	41.97	42.32	41.90	42.29	34,091	+0.25(+0.60%)
Jan 19, 2023	42.39	42.39	41.88	42.04	48,628	-0.38(-0.90%)
Jan 18, 2023	43.29	43.53	42.42	42.42	41,079	-0.69(-1.61%)
Jan 17, 2023	43.06	43.42	42.99	43.11	83,636	+0.02(+0.05%)
Jan 13, 2023	42.63	43.09	42.57	43.09	19,725	+0.19(+0.43%)
Jan 12, 2023	42.65	42.93	42.30	42.90	37,317	+0.58(+1.36%)
Jan 11, 2023	42.56	42.56	42.12	42.33	23,170	+0.00(+0.00%)
Jan 10, 2023	42.35	42.48	42.13	42.33	23,637	+0.03(+0.07%)
Jan 09, 2023	42.38	42.65	42.19	42.30	40,002	+0.20(+0.46%)
Jan 06, 2023	41.31	42.21	41.31	42.10	37,892	+1.06(+2.59%)
Jan 05, 2023	41.24	41.29	40.80	41.04	136,567	-0.16(-0.38%)
Jan 04, 2023	41.34	41.38	40.90	41.20	169,860	-0.04(-0.09%)
Jan 03, 2023	41.82	41.83	41.06	41.24	244,349	-0.56(-1.33%)
Dec 30, 2022	41.72	41.79	41.51	41.79	68,827	-0.09(-0.21%)
Dec 29, 2022	41.81	42.08	41.72	41.88	278,412	+0.26(+0.63%)
Dec 28, 2022	42.33	42.33	41.58	41.62	61,097	-0.56(-1.32%)
Dec 27, 2022	42.26	42.44	42.09	42.17	82,367	+0.16(+0.37%)
Dec 23, 2022	41.86	42.08	41.78	42.02	22,552	+0.21(+0.51%)
Dec 22, 2022	42.17	42.17	41.32	41.80	127,596	-0.53(-1.24%)
Dec 21, 2022	42.12	42.52	41.95	42.33	27,289	+0.47(+1.12%)
Dec 20, 2022	41.54	42.08	41.54	41.86	105,012	+0.22(+0.54%)
Dec 19, 2022	41.97	42.14	41.44	41.64	64,752	-0.16(-0.37%)
Dec 16, 2022	41.49	41.85	41.33	41.79	95,036	-0.06(-0.14%)
Dec 15, 2022	42.10	42.10	41.63	41.85	169,710	-0.70(-1.65%)
Dec 14, 2022	42.87	42.97	42.35	42.55	60,044	-0.18(-0.41%)
Dec 13, 2022	43.41	43.41	42.62	42.73	46,593	+0.15(+0.36%)
Dec 12, 2022	42.54	42.62	42.29	42.58	38,915	+0.02(+0.05%)
Dec 09, 2022	42.91	43.01	42.49	42.56	24,450	-0.27(-0.63%)
Dec 08, 2022	43.03	43.04	42.68	42.83	69,308	+0.04(+0.09%)
Dec 07, 2022	42.61	42.87	42.50	42.79	47,810	+0.12(+0.27%)
Dec 06, 2022	43.09	43.17	42.43	42.67	45,036	-0.17(-0.41%)
Dec 05, 2022	43.57	43.66	42.74	42.85	34,316	-0.96(-2.19%)
Dec 02, 2022	43.25	43.91	43.25	43.80	494,758	+0.37(+0.85%)
Dec 01, 2022	44.22	44.34	43.34	43.44	198,331	-0.67(-1.51%)
Nov 30, 2022	43.88	44.16	43.17	44.10	30,319	+0.42(+0.95%)
Nov 29, 2022	43.63	43.80	43.50	43.69	18,390	+0.23(+0.53%)
Nov 28, 2022	43.67	43.94	43.31	43.46	71,925	-0.45(-1.03%)
Nov 25, 2022	43.82	44.08	43.67	43.91	76,727	+0.20(+0.46%)
Nov 23, 2022	43.35	43.87	43.35	43.71	38,696	+0.47(+1.10%)
Nov 22, 2022	42.80	43.26	42.69	43.23	73,754	+0.77(+1.82%)
Nov 21, 2022	42.36	42.58	41.95	42.46	31,014	+0.00(+0.00%)
Nov 18, 2022	42.77	42.77	42.30	42.46	131,917	-0.05(-0.11%)
Nov 17, 2022	42.18	42.59	41.92	42.51	88,322	-0.04(-0.09%)
Nov 16, 2022	42.83	42.89	42.45	42.55	33,307	-0.37(-0.86%)
Nov 15, 2022	43.28	43.28	42.43	42.91	34,227	+0.21(+0.50%)
Nov 14, 2022	42.59	43.11	42.50	42.70	60,504	+0.10(+0.23%)
Nov 11, 2022	43.10	43.39	42.47	42.60	98,867	-0.37(-0.85%)
Nov 10, 2022	42.92	42.97	42.38	42.97	100,600	+1.24(+2.96%)
Nov 09, 2022	42.46	42.63	41.70	41.73	66,964	-1.06(-2.48%)
Nov 08, 2022	42.26	42.97	42.14	42.80	75,401	+0.85(+2.03%)
Nov 07, 2022	41.98	42.01	41.59	41.95	66,838	+0.22(+0.53%)
Nov 04, 2022	42.12	42.30	41.42	41.72	112,247	+0.54(+1.31%)
Nov 03, 2022	40.88	41.48	40.43	41.18	45,990	-0.29(-0.70%)
Nov 02, 2022	42.10		41.47	41.47	69,223	-0.70(-1.65%)

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.