Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.80	47.59	46.44	46.75	182,552	-0.11(-0.24%)
Apr 27, 2023	45.77	46.91	45.48	46.86	170,333	+1.15(+2.51%)
Apr 26, 2023	45.92	46.24	45.61	45.72	178,154	-0.55(-1.18%)
Apr 25, 2023	46.87	47.11	45.92	46.26	267,817	-0.99(-2.10%)
Apr 24, 2023	46.10	47.33	46.10	47.26	236,633	+1.07(+2.32%)
Apr 21, 2023	46.11	46.32	45.59	46.19	186,144	+0.11(+0.25%)
Apr 20, 2023	45.62	46.39	45.46	46.07	283,178	-0.18(-0.39%)
Apr 19, 2023	45.64	46.38	45.45	46.25	163,338	+0.46(+1.00%)
Apr 18, 2023	45.63	46.00	45.39	45.79	292,700	+0.50(+1.10%)
Apr 17, 2023	45.55	46.41	44.95	45.30	232,544	-0.01(-0.02%)
Apr 14, 2023	45.87	46.39	45.23	45.31	261,342	-0.28(-0.61%)
Apr 13, 2023	45.44	45.75	44.67	45.58	213,330	+0.20(+0.44%)
Apr 12, 2023	45.71	45.86	44.57	45.38	338,201	-0.06(-0.13%)
Apr 11, 2023	45.42	45.91	45.14	45.44	278,671	+0.39(+0.87%)
Apr 10, 2023	44.51	45.12	44.41	45.05	411,905	+0.43(+0.96%)
Apr 06, 2023	44.95	45.13	44.38	44.62	339,716	-0.29(-0.64%)
Apr 05, 2023	45.89	45.89	44.85	44.90	217,336	-1.08(-2.35%)
Apr 04, 2023	47.62	47.62	45.85	45.98	185,691	-1.40(-2.95%)
Apr 03, 2023	47.13	47.80	46.74	47.38	243,179	+0.11(+0.22%)
Mar 31, 2023	47.00	47.63	46.86	47.28	306,859	+0.68(+1.46%)
Mar 30, 2023	46.90	47.30	46.09	46.60	313,044	-0.04(-0.08%)
Mar 29, 2023	47.54	47.54	46.30	46.64	324,164	-0.77(-1.61%)
Mar 28, 2023	46.72	47.51	46.72	47.40	178,837	+0.59(+1.27%)
Mar 27, 2023	47.19	47.27	46.37	46.81	187,433	+0.01(+0.02%)
Mar 24, 2023	45.83	46.87	45.54	46.80	236,986	+0.63(+1.37%)
Mar 23, 2023	46.43	46.90	45.77	46.17	238,462	-0.11(-0.23%)
Mar 22, 2023	45.94	47.22	45.94	46.27	266,511	+0.26(+0.56%)
Mar 21, 2023	46.73	47.23	45.87	46.01	370,233	-0.11(-0.25%)
Mar 20, 2023	45.57	47.64	45.54	46.13	465,246	+0.70(+1.54%)
Mar 17, 2023	46.64	46.84	45.30	45.43	785,928	-1.63(-3.46%)
Mar 16, 2023	46.10	47.45	45.63	47.06	439,041	+0.33(+0.70%)
Mar 15, 2023	46.40	47.40	45.57	46.73	288,549	-0.48(-1.01%)
Mar 14, 2023	47.17	47.60	46.18	47.21	419,695	+1.10(+2.39%)
Mar 13, 2023	45.40	46.30	45.13	46.11	341,875	+0.13(+0.29%)
Mar 10, 2023	47.52	47.52	45.84	45.98	329,380	-1.80(-3.76%)
Mar 09, 2023	47.81	48.43	45.80	47.77	300,984	+0.07(+0.14%)
Mar 08, 2023	47.97	47.97	47.40	47.71	197,372	-0.06(-0.12%)
Mar 07, 2023	47.28	47.83	46.76	47.76	210,742	+0.50(+1.05%)
Mar 06, 2023	48.38	48.38	46.90	47.27	225,131	-0.87(-1.82%)
Mar 03, 2023	48.24	48.24	47.17	48.14	225,520	+0.11(+0.24%)
Mar 02, 2023	47.16	48.30	46.81	48.03	219,845	+0.52(+1.10%)
Mar 01, 2023	47.51	47.90	44.05	47.50	234,134	-0.47(-0.97%)
Feb 28, 2023	48.22	48.85	47.61	47.97	305,932	-0.17(-0.36%)
Feb 27, 2023	48.40	48.79	47.86	48.14	238,035	+0.11(+0.24%)
Feb 24, 2023	47.75	48.31	47.64	48.03	242,017	-0.05(-0.10%)
Feb 23, 2023	49.25	49.25	47.64	48.08	258,297	-1.23(-2.49%)
Feb 22, 2023	49.27	50.17	48.88	49.30	318,374	+0.03(+0.06%)
Feb 21, 2023	50.99	51.42	49.24	49.27	289,701	-2.46(-4.76%)
Feb 17, 2023	52.54	52.97	51.66	51.74	367,984	-0.54(-1.04%)
Feb 16, 2023	51.32	52.60	51.18	52.28	276,270	+0.45(+0.86%)
Feb 15, 2023	50.88	51.95	50.79	51.83	250,591	+0.40(+0.78%)
Feb 14, 2023	50.99	51.61	50.89	51.43	254,340	+0.08(+0.15%)
Feb 13, 2023	50.25	51.51	50.25	51.36	280,360	+1.10(+2.20%)
Feb 10, 2023	50.44	50.75	49.82	50.25	296,404	-0.11(-0.23%)
Feb 09, 2023	50.50	51.14	49.92	50.37	335,889	+0.06(+0.11%)
Feb 08, 2023	49.74	50.53	49.50	50.31	255,834	+0.41(+0.82%)
Feb 07, 2023	49.28	50.45	48.94	49.90	267,997	+0.27(+0.54%)
Feb 06, 2023	50.82	51.46	49.06	49.63	312,691	-1.30(-2.56%)
Feb 03, 2023	51.04	51.31	50.15	50.94	352,228	-0.39(-0.76%)
Feb 02, 2023	50.74	51.36	50.06	51.33	470,309	+0.87(+1.73%)

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.