Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	45.13	45.21	45.00	45.08	1,966,144	+0.17(+0.37%)
Mar 30, 2023	44.91	45.05	44.86	44.92	3,478,167	+0.50(+1.13%)
Mar 29, 2023	44.32	44.52	44.26	44.42	1,932,637	+0.49(+1.12%)
Mar 28, 2023	43.70	44.04	43.70	43.92	2,105,927	+0.17(+0.39%)
Mar 27, 2023	43.63	43.79	43.47	43.75	2,397,364	+0.56(+1.30%)
Mar 24, 2023	42.96	43.24	42.75	43.19	2,894,468	-0.24(-0.56%)
Mar 23, 2023	44.01	44.13	43.25	43.43	2,956,204	-0.19(-0.43%)
Mar 22, 2023	43.91	44.38	43.61	43.62	3,264,041	-0.27(-0.61%)
Mar 21, 2023	43.90	43.98	43.67	43.89	3,770,113	+0.81(+1.88%)
Mar 20, 2023	42.83	43.27	42.75	43.08	7,647,861	+0.71(+1.67%)
Mar 17, 2023	42.56	43.35	42.20	42.37	27,227,036	-0.77(-1.79%)
Mar 16, 2023	42.32	43.14	42.20	43.14	1,945,972	+0.40(+0.93%)
Mar 15, 2023	42.54	42.77	42.12	42.74	3,324,125	-1.55(-3.50%)
Mar 14, 2023	44.21	44.36	43.58	44.29	2,140,315	+0.50(+1.15%)
Mar 13, 2023	43.77	44.19	43.60	43.79	3,184,161	-0.67(-1.50%)
Mar 10, 2023	44.82	45.01	44.37	44.46	2,561,497	-0.53(-1.18%)
Mar 09, 2023	45.41	45.56	44.94	44.99	1,707,267	-0.43(-0.94%)
Mar 08, 2023	45.27	45.62	45.27	45.42	1,501,218	+0.24(+0.53%)
Mar 07, 2023	45.94	45.97	45.09	45.18	6,782,850	-0.82(-1.78%)
Mar 06, 2023	46.02	46.14	45.91	45.99	1,791,954	-0.06(-0.12%)
Mar 03, 2023	45.65	46.08	45.57	46.05	1,249,640	+0.65(+1.43%)
Mar 02, 2023	45.16	45.44	45.02	45.40	1,495,983	+0.05(+0.10%)
Mar 01, 2023	45.44	45.51	45.21	45.35	1,512,119	+0.25(+0.56%)
Feb 28, 2023	45.31	45.41	45.08	45.10	1,723,156	-0.20(-0.45%)
Feb 27, 2023	45.27	45.43	45.19	45.31	1,696,752	+0.49(+1.10%)
Feb 24, 2023	44.77	44.90	44.59	44.82	2,393,083	-0.65(-1.43%)
Feb 23, 2023	45.37	45.49	45.08	45.47	1,517,179	+0.24(+0.53%)
Feb 22, 2023	45.38	45.44	45.08	45.22	1,479,754	-0.34(-0.75%)
Feb 21, 2023	45.79	45.89	45.50	45.57	1,438,483	-0.33(-0.71%)
Feb 17, 2023	45.63	45.93	45.51	45.89	3,881,583	+0.08(+0.18%)
Feb 16, 2023	45.54	46.06	45.53	45.81	1,687,367	-0.08(-0.18%)
Feb 15, 2023	45.56	45.89	45.51	45.89	1,760,637	-0.22(-0.48%)
Feb 14, 2023	45.91	46.33	45.73	46.12	2,429,279	+0.10(+0.22%)
Feb 13, 2023	45.66	46.02	45.61	46.01	2,721,856	+0.34(+0.75%)
Feb 10, 2023	45.72	45.72	45.49	45.67	1,276,803	-0.13(-0.28%)
Feb 09, 2023	46.36	46.36	45.72	45.80	1,793,291	+0.10(+0.22%)
Feb 08, 2023	45.86	45.86	45.59	45.70	1,839,932	-0.10(-0.22%)
Feb 07, 2023	45.29	45.85	45.17	45.80	3,395,166	+0.52(+1.15%)
Feb 06, 2023	45.37	45.47	45.07	45.28	2,970,359	-0.46(-1.00%)
Feb 03, 2023	45.84	46.06	45.60	45.73	3,426,560	-0.48(-1.05%)
Feb 02, 2023	46.70	46.70	45.96	46.22	5,393,126	-0.25(-0.54%)
Feb 01, 2023	46.11	46.63	45.73	46.47	5,567,812	+0.35(+0.77%)
Jan 31, 2023	45.82	46.14	45.64	46.12	1,759,003	+0.22(+0.49%)
Jan 30, 2023	46.05	46.18	45.87	45.89	1,594,013	-0.24(-0.52%)
Jan 27, 2023	46.00	46.26	45.94	46.13	2,066,483	-0.09(-0.20%)
Jan 26, 2023	46.23	46.25	45.84	46.23	1,604,086	+0.05(+0.10%)
Jan 25, 2023	45.75	46.18	45.63	46.18	3,179,514	+0.38(+0.83%)
Jan 24, 2023	45.57	45.91	45.37	45.80	2,171,933	+0.01(+0.02%)
Jan 23, 2023	45.53	45.85	45.48	45.79	3,463,475	+0.08(+0.18%)
Jan 20, 2023	45.21	45.71	45.20	45.71	2,946,391	+0.38(+0.84%)
Jan 19, 2023	45.09	45.40	45.03	45.33	2,837,193	+0.03(+0.06%)
Jan 18, 2023	46.06	46.06	45.30	45.30	2,037,778	-0.20(-0.43%)
Jan 17, 2023	45.65	45.73	45.41	45.49	3,209,798	-0.04(-0.08%)
Jan 13, 2023	45.16	45.54	45.05	45.53	3,006,752	+0.17(+0.37%)
Jan 12, 2023	45.03	45.44	44.67	45.36	4,137,656	+0.84(+1.88%)
Jan 11, 2023	44.42	44.54	44.33	44.53	9,997,898	+0.18(+0.40%)
Jan 10, 2023	44.16	44.35	44.03	44.35	2,426,540	+0.15(+0.34%)
Jan 09, 2023	44.47	44.63	44.19	44.20	4,091,646	+0.10(+0.23%)
Jan 06, 2023	43.30	44.15	43.13	44.10	4,090,589	+0.97(+2.24%)
Jan 05, 2023	43.10	43.25	42.98	43.13	2,866,661	-0.31(-0.71%)
Jan 04, 2023	43.51	43.59	43.24	43.44	3,510,784	+0.47(+1.10%)

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.