Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	46.64	46.70	46.62	46.70	1,394,959	+0.07(+0.14%)
Mar 30, 2023	46.61	46.65	46.59	46.64	1,088,374	+0.00(+0.00%)
Mar 29, 2023	46.61	46.68	46.61	46.64	1,562,676	-0.03(-0.06%)
Mar 28, 2023	46.68	46.69	46.64	46.67	1,264,034	-0.06(-0.12%)
Mar 27, 2023	46.75	46.78	46.69	46.72	1,740,606	-0.18(-0.39%)
Mar 24, 2023	47.02	47.03	46.88	46.90	2,004,613	+0.02(+0.04%)
Mar 23, 2023	46.77	46.90	46.74	46.89	2,093,663	+0.15(+0.33%)
Mar 22, 2023	46.51	46.75	46.49	46.73	4,851,516	+0.19(+0.41%)
Mar 21, 2023	46.55	46.62	46.52	46.54	1,817,515	-0.17(-0.37%)
Mar 20, 2023	46.83	46.83	46.67	46.71	1,793,090	-0.05(-0.10%)
Mar 17, 2023	46.62	46.82	46.62	46.76	2,300,311	+0.23(+0.49%)
Mar 16, 2023	46.76	46.78	46.51	46.53	2,338,967	-0.19(-0.41%)
Mar 15, 2023	46.76	46.84	46.61	46.72	5,274,871	+0.28(+0.60%)
Mar 14, 2023	46.44	46.47	46.32	46.45	5,195,705	-0.17(-0.37%)
Mar 13, 2023	46.53	46.63	46.43	46.62	4,340,506	+0.46(+1.00%)
Mar 10, 2023	46.07	46.16	46.04	46.16	2,390,374	+0.26(+0.56%)
Mar 09, 2023	45.82	45.92	45.82	45.90	1,710,410	+0.14(+0.31%)
Mar 08, 2023	45.79	45.82	45.74	45.76	2,034,050	-0.02(-0.04%)
Mar 07, 2023	45.91	45.91	45.78	45.78	2,372,141	-0.11(-0.23%)
Mar 06, 2023	45.93	45.93	45.87	45.88	1,374,153	-0.02(-0.04%)
Mar 03, 2023	45.90	45.91	45.85	45.90	2,574,709	+0.03(+0.06%)
Mar 02, 2023	45.83	45.87	45.83	45.87	1,694,142	+0.01(+0.02%)
Mar 01, 2023	45.91	45.91	45.84	45.86	2,290,016	-0.08(-0.18%)
Feb 28, 2023	45.93	45.94	45.91	45.94	2,211,955	+0.00(+0.00%)
Feb 27, 2023	45.94	45.95	45.93	45.94	1,393,640	+0.02(+0.04%)
Feb 24, 2023	45.94	45.94	45.89	45.93	3,331,345	-0.08(-0.17%)
Feb 23, 2023	45.98	46.01	45.98	46.00	3,805,200	+0.03(+0.06%)
Feb 22, 2023	45.98	46.01	45.96	45.97	1,878,737	+0.01(+0.02%)
Feb 21, 2023	45.99	46.00	45.95	45.96	1,731,052	-0.09(-0.19%)
Feb 17, 2023	45.99	46.05	45.98	46.05	1,274,636	+0.05(+0.10%)
Feb 16, 2023	46.01	46.04	45.98	46.00	6,777,529	+0.01(+0.02%)
Feb 15, 2023	45.99	46.03	45.98	45.99	3,057,195	+0.00(+0.00%)
Feb 14, 2023	46.03	46.06	45.99	45.99	4,302,690	-0.09(-0.19%)
Feb 13, 2023	46.07	46.10	46.06	46.08	3,093,590	-0.01(-0.02%)
Feb 10, 2023	46.13	46.13	46.08	46.09	1,613,896	-0.01(-0.02%)
Feb 09, 2023	46.15	46.16	46.09	46.10	2,434,073	-0.05(-0.10%)
Feb 08, 2023	46.12	46.15	46.11	46.15	1,465,948	+0.03(+0.06%)
Feb 07, 2023	46.13	46.17	46.10	46.12	1,780,173	+0.01(+0.02%)
Feb 06, 2023	46.14	46.15	46.10	46.11	1,900,559	-0.12(-0.27%)
Feb 03, 2023	46.28	46.30	46.22	46.23	2,873,788	-0.15(-0.33%)
Feb 02, 2023	46.42	46.43	46.37	46.38	3,262,661	+0.01(+0.02%)
Feb 01, 2023	46.31	46.39	46.25	46.37	3,554,386	+0.09(+0.18%)
Jan 31, 2023	46.27	46.30	46.25	46.29	1,903,932	+0.07(+0.14%)
Jan 30, 2023	46.23	46.24	46.22	46.22	2,534,871	-0.04(-0.08%)
Jan 27, 2023	46.26	46.27	46.24	46.26	1,659,176	-0.02(-0.04%)
Jan 26, 2023	46.30	46.30	46.26	46.28	3,459,731	-0.01(-0.02%)
Jan 25, 2023	46.29	46.32	46.28	46.29	1,862,530	+0.01(+0.02%)
Jan 24, 2023	46.25	46.29	46.23	46.28	1,344,800	+0.04(+0.08%)
Jan 23, 2023	46.26	46.31	46.24	46.24	2,441,179	-0.05(-0.10%)
Jan 20, 2023	46.29	46.30	46.27	46.29	2,838,491	-0.05(-0.10%)
Jan 19, 2023	46.34	46.36	46.31	46.34	24,858,778	-0.01(-0.02%)
Jan 18, 2023	46.34	46.37	46.32	46.35	32,075,232	+0.10(+0.21%)
Jan 17, 2023	46.23	46.26	46.23	46.25	1,624,601	+0.02(+0.04%)
Jan 13, 2023	46.26	46.28	46.20	46.23	1,682,291	-0.06(-0.12%)
Jan 12, 2023	46.28	46.30	46.24	46.29	2,105,856	+0.10(+0.23%)
Jan 11, 2023	46.16	46.19	46.16	46.18	1,249,046	+0.02(+0.04%)
Jan 10, 2023	46.17	46.17	46.13	46.17	1,125,731	-0.03(-0.06%)
Jan 09, 2023	46.17	46.20	46.16	46.19	1,177,735	+0.04(+0.08%)
Jan 06, 2023	46.01	46.16	46.00	46.16	3,587,408	+0.17(+0.37%)
Jan 05, 2023	45.96	46.00	45.94	45.98	2,924,528	-0.06(-0.12%)
Jan 04, 2023	46.06	46.07	46.01	46.04	1,459,012	+0.05(+0.10%)

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.