Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.13	45.13	44.94	45.10	2,160,968	+0.12(+0.28%)
Jan 30, 2023	45.06	45.11	44.96	44.97	2,045,534	-0.25(-0.55%)
Jan 27, 2023	45.13	45.26	45.06	45.22	2,057,266	+0.05(+0.11%)
Jan 26, 2023	45.23	45.31	45.14	45.17	4,539,193	-0.13(-0.30%)
Jan 25, 2023	45.21	45.31	45.09	45.31	980,699	+0.15(+0.34%)
Jan 24, 2023	45.03	45.19	44.89	45.15	1,023,911	+0.26(+0.58%)
Jan 23, 2023	44.90	45.06	44.84	44.90	1,987,822	-0.16(-0.36%)
Jan 20, 2023	45.12	45.13	44.92	45.06	4,635,140	-0.17(-0.38%)
Jan 19, 2023	45.27	45.28	45.13	45.23	4,865,761	-0.06(-0.13%)
Jan 18, 2023	45.37	45.39	45.14	45.29	1,915,650	+0.49(+1.09%)
Jan 17, 2023	44.79	44.97	44.78	44.80	2,005,485	-0.13(-0.30%)
Jan 13, 2023	45.00	45.06	44.90	44.93	1,294,631	-0.13(-0.30%)
Jan 12, 2023	45.01	45.14	44.87	45.07	1,973,617	+0.29(+0.64%)
Jan 11, 2023	44.67	44.85	44.67	44.78	1,753,778	+0.25(+0.56%)
Jan 10, 2023	44.55	44.64	44.43	44.53	1,911,305	-0.21(-0.47%)
Jan 09, 2023	44.57	44.81	44.57	44.74	2,240,667	+0.18(+0.41%)
Jan 06, 2023	44.11	44.59	44.11	44.56	1,552,934	+0.51(+1.15%)
Jan 05, 2023	43.82	44.07	43.82	44.05	1,457,526	-0.08(-0.17%)
Jan 04, 2023	44.18	44.24	44.06	44.13	1,002,464	+0.21(+0.48%)
Jan 03, 2023	44.09	44.15	43.85	43.92	2,307,203	+0.33(+0.75%)
Dec 30, 2022	43.79	43.79	43.59	43.59	1,682,459	-0.26(-0.59%)
Dec 29, 2022	43.77	43.89	43.69	43.85	1,627,144	+0.21(+0.48%)
Dec 28, 2022	43.75	43.82	43.61	43.64	1,426,158	-0.10(-0.22%)
Dec 27, 2022	43.73	43.84	43.66	43.74	1,761,194	-0.29(-0.65%)
Dec 23, 2022	43.93	44.06	43.93	44.02	1,416,873	-0.12(-0.27%)
Dec 22, 2022	44.20	44.24	44.10	44.14	1,443,303	-0.04(-0.09%)
Dec 21, 2022	44.25	44.32	44.13	44.18	1,423,540	+0.02(+0.04%)
Dec 20, 2022	44.14	44.25	44.07	44.16	1,779,190	-0.28(-0.62%)
Dec 19, 2022	44.50	44.51	44.35	44.44	1,987,192	-0.27(-0.60%)
Dec 16, 2022	44.61	44.76	44.47	44.71	2,231,987	-0.04(-0.09%)
Dec 15, 2022	44.71	44.86	44.59	44.75	2,562,345	-0.06(-0.13%)
Dec 14, 2022	44.67	44.82	44.50	44.80	1,997,423	+0.19(+0.43%)
Dec 13, 2022	44.89	44.97	44.54	44.61	1,945,600	+0.42(+0.95%)
Dec 12, 2022	44.22	44.34	44.04	44.19	1,851,730	+0.12(+0.28%)
Dec 09, 2022	44.26	44.28	44.07	44.07	1,553,932	-0.32(-0.71%)
Dec 08, 2022	44.31	44.49	44.29	44.38	1,961,853	-0.18(-0.41%)
Dec 07, 2022	44.25	44.56	44.25	44.56	1,361,179	+0.49(+1.11%)
Dec 06, 2022	44.05	44.12	43.95	44.08	1,506,144	+0.11(+0.24%)
Dec 05, 2022	44.16	44.22	43.92	43.97	2,740,624	-0.41(-0.93%)
Dec 02, 2022	44.03	44.40	43.92	44.38	1,683,474	+0.10(+0.22%)
Dec 01, 2022	43.99	44.29	43.99	44.29	2,338,842	+0.36(+0.82%)
Nov 30, 2022	43.51	43.93	43.37	43.93	1,829,224	+0.40(+0.92%)
Nov 29, 2022	43.50	43.66	43.50	43.53	1,342,338	-0.17(-0.39%)
Nov 28, 2022	43.75	43.89	43.65	43.70	1,491,542	-0.11(-0.26%)
Nov 25, 2022	43.66	43.82	43.66	43.81	807,261	+0.00(+0.00%)
Nov 23, 2022	43.64	43.90	43.62	43.81	2,884,538	+0.26(+0.59%)
Nov 22, 2022	43.41	43.60	43.41	43.55	2,037,587	+0.22(+0.51%)
Nov 21, 2022	43.45	43.54	43.32	43.33	2,144,716	-0.03(-0.07%)
Nov 18, 2022	43.46	43.48	43.28	43.36	1,658,181	+0.05(+0.11%)
Nov 17, 2022	43.22	43.38	43.16	43.32	2,319,452	-0.29(-0.66%)
Nov 16, 2022	43.47	43.62	43.40	43.60	2,225,113	+0.27(+0.62%)
Nov 15, 2022	43.29	43.40	43.16	43.33	1,704,622	+0.37(+0.87%)
Nov 14, 2022	42.98	43.05	42.92	42.96	2,182,702	-0.16(-0.38%)
Nov 11, 2022	42.94	43.15	42.94	43.12	1,170,267	-0.08(-0.18%)
Nov 10, 2022	42.66	43.25	42.66	43.20	2,087,381	+1.02(+2.42%)
Nov 09, 2022	42.05	42.21	42.03	42.18	1,715,262	+0.08(+0.18%)
Nov 08, 2022	42.00	42.18	41.97	42.10	2,267,009	+0.28(+0.66%)
Nov 07, 2022	42.04	42.10	41.83	41.83	1,755,136	-0.23(-0.54%)
Nov 04, 2022	41.97	42.12	41.90	42.06	1,868,806	+0.07(+0.16%)
Nov 03, 2022	41.76	42.05	41.75	41.99	2,406,148	-0.21(-0.50%)
Nov 02, 2022	42.27	42.63	42.14	42.20	2,826,547	-0.09(-0.20%)

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.