Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	42.24	42.55	40.88	40.89	1,098,966	-1.55(-3.65%)
Mar 21, 2023	42.90	43.19	42.25	42.44	822,261	-0.22(-0.52%)
Mar 20, 2023	42.25	42.84	42.16	42.66	951,298	+0.63(+1.50%)
Mar 17, 2023	42.64	42.80	41.82	42.03	2,001,728	-0.68(-1.59%)
Mar 16, 2023	43.06	43.29	42.44	42.71	1,151,244	-0.72(-1.66%)
Mar 15, 2023	43.39	43.57	42.46	43.43	1,214,223	-0.34(-0.78%)
Mar 14, 2023	43.49	44.35	43.36	43.77	1,194,221	+0.49(+1.13%)
Mar 13, 2023	42.59	43.95	42.58	43.28	1,607,586	+0.43(+1.00%)
Mar 10, 2023	44.55	44.68	42.59	42.85	1,564,926	-1.68(-3.77%)
Mar 09, 2023	44.97	45.10	44.47	44.53	559,175	-0.45(-1.00%)
Mar 08, 2023	45.00	45.32	44.80	44.98	479,952	+0.00(+0.00%)
Mar 07, 2023	45.68	45.69	44.77	44.98	509,617	-0.66(-1.45%)
Mar 06, 2023	46.04	46.08	45.50	45.64	671,907	-0.26(-0.57%)
Mar 03, 2023	46.03	46.08	45.53	45.90	629,646	+0.25(+0.55%)
Mar 02, 2023	45.06	45.70	44.96	45.65	802,857	+0.49(+1.09%)
Mar 01, 2023	45.07	45.30	44.52	45.16	869,373	-0.16(-0.35%)
Feb 28, 2023	45.21	45.94	45.21	45.32	1,372,869	-0.11(-0.24%)
Feb 27, 2023	45.63	45.88	45.13	45.43	1,216,642	+0.25(+0.55%)
Feb 24, 2023	45.51	45.51	44.83	45.18	1,073,712	-0.43(-0.94%)
Feb 23, 2023	46.00	46.23	45.47	45.61	1,146,098	+0.08(+0.18%)
Feb 22, 2023	46.17	46.51	45.35	45.53	1,085,789	-0.57(-1.24%)
Feb 21, 2023	46.70	46.87	45.91	46.10	482,304	-0.81(-1.73%)
Feb 17, 2023	46.82	46.92	46.34	46.91	800,430	+0.14(+0.30%)
Feb 16, 2023	46.33	47.09	46.20	46.77	973,363	+0.07(+0.15%)
Feb 15, 2023	46.34	46.71	46.29	46.70	662,948	+0.05(+0.11%)
Feb 14, 2023	47.15	47.26	46.61	46.65	775,030	-0.51(-1.08%)
Feb 13, 2023	47.03	47.37	46.82	47.16	554,076	+0.34(+0.73%)
Feb 10, 2023	45.95	46.95	45.91	46.82	895,038	+0.77(+1.67%)
Feb 09, 2023	47.08	47.21	46.00	46.05	1,180,905	-0.90(-1.92%)
Feb 08, 2023	46.84	47.03	46.71	46.95	608,856	-0.15(-0.32%)
Feb 07, 2023	46.87	47.47	46.45	47.10	1,326,530	+0.02(+0.04%)
Feb 06, 2023	46.86	47.16	46.50	47.08	905,383	-0.14(-0.30%)
Feb 03, 2023	47.29	47.36	46.51	47.22	870,267	-0.38(-0.80%)
Feb 02, 2023	47.26	47.75	47.14	47.60	1,074,417	+0.45(+0.95%)
Feb 01, 2023	47.23	47.54	46.46	47.15	1,088,219	-0.20(-0.42%)
Jan 31, 2023	46.88	47.55	46.54	47.35	3,970,239	+0.46(+0.98%)
Jan 30, 2023	47.04	47.33	46.84	46.89	690,727	-0.24(-0.51%)
Jan 27, 2023	47.05	47.40	46.91	47.13	839,834	+0.37(+0.78%)
Jan 26, 2023	46.79	46.87	46.49	46.76	816,699	+0.13(+0.28%)
Jan 25, 2023	46.53	46.84	46.36	46.64	733,645	+0.02(+0.04%)
Jan 24, 2023	46.36	46.93	46.25	46.62	824,608	+0.05(+0.11%)
Jan 23, 2023	46.50	46.96	46.27	46.57	596,813	+0.00(+0.00%)
Jan 20, 2023	46.06	46.57	45.77	46.57	720,829	+0.39(+0.83%)
Jan 19, 2023	46.27	46.66	46.15	46.18	729,040	-0.34(-0.72%)
Jan 18, 2023	47.27	47.27	46.33	46.52	637,708	-0.67(-1.42%)
Jan 17, 2023	47.19	47.39	46.99	47.19	1,161,090	+0.18(+0.38%)
Jan 13, 2023	47.03	47.33	46.87	47.01	754,090	-0.47(-1.00%)
Jan 12, 2023	47.11	47.65	46.81	47.49	513,641	+0.64(+1.37%)
Jan 11, 2023	45.67	46.95	45.67	46.84	1,164,884	+1.40(+3.09%)
Jan 10, 2023	45.85	45.97	45.24	45.44	1,258,307	-0.58(-1.27%)
Jan 09, 2023	45.58	46.22	45.58	46.02	1,008,435	-0.05(-0.11%)
Jan 06, 2023	45.78	46.37	45.73	46.07	770,935	+0.42(+0.93%)
Jan 05, 2023	45.69	45.70	45.13	45.65	671,641	-0.38(-0.82%)
Jan 04, 2023	45.66	46.64	45.66	46.02	1,477,044	+0.53(+1.17%)

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.