Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.97	45.98	45.86	45.90	270,371	+0.02(+0.04%)
Apr 27, 2023	45.93	45.94	45.85	45.88	346,092	-0.10(-0.21%)
Apr 26, 2023	46.05	46.05	45.89	45.98	461,065	+0.00(+0.00%)
Apr 25, 2023	45.88	46.01	45.88	45.98	560,681	+0.16(+0.36%)
Apr 24, 2023	45.80	45.88	45.80	45.81	532,943	+0.04(+0.08%)
Apr 21, 2023	45.89	45.89	45.77	45.77	512,414	+0.05(+0.12%)
Apr 20, 2023	45.73	45.80	45.72	45.72	517,686	+0.01(+0.02%)
Apr 19, 2023	45.71	45.71	45.65	45.71	789,415	-0.01(-0.02%)
Apr 18, 2023	45.73	45.74	45.66	45.72	975,771	+0.00(+0.00%)
Apr 17, 2023	46.24	46.24	45.68	45.72	749,149	-0.10(-0.21%)
Apr 14, 2023	45.93	45.93	45.78	45.82	737,501	-0.16(-0.35%)
Apr 13, 2023	45.91	46.03	45.90	45.98	715,525	+0.09(+0.19%)
Apr 12, 2023	45.87	45.93	45.85	45.89	625,655	+0.06(+0.13%)
Apr 11, 2023	45.81	45.84	45.76	45.84	567,156	-0.04(-0.08%)
Apr 10, 2023	45.83	45.91	45.80	45.87	622,998	-0.04(-0.08%)
Apr 06, 2023	46.01	46.01	45.87	45.91	1,129,296	-0.06(-0.12%)
Apr 05, 2023	45.93	46.01	45.89	45.97	448,490	+0.06(+0.12%)
Apr 04, 2023	45.84	45.93	45.77	45.91	476,880	+0.14(+0.31%)
Apr 03, 2023	45.78	45.78	45.69	45.77	651,615	+0.09(+0.19%)
Mar 31, 2023	45.63	45.71	45.63	45.68	482,410	+0.07(+0.15%)
Mar 30, 2023	45.64	45.68	45.58	45.62	1,237,937	-0.03(-0.06%)
Mar 29, 2023	45.69	45.71	45.60	45.65	763,766	+0.02(+0.04%)
Mar 28, 2023	45.74	45.74	45.60	45.63	819,867	-0.11(-0.25%)
Mar 27, 2023	45.87	45.90	45.70	45.74	723,809	-0.15(-0.33%)
Mar 24, 2023	45.95	46.00	45.81	45.89	649,829	+0.07(+0.16%)
Mar 23, 2023	45.79	45.95	45.74	45.82	419,815	+0.22(+0.48%)
Mar 22, 2023	45.51	45.66	45.41	45.60	1,347,306	+0.10(+0.21%)
Mar 21, 2023	45.42	45.61	45.42	45.51	416,430	-0.24(-0.52%)
Mar 20, 2023	45.68	45.75	45.62	45.75	361,212	+0.02(+0.04%)
Mar 17, 2023	45.63	45.77	45.58	45.73	295,181	+0.11(+0.25%)
Mar 16, 2023	45.72	45.75	45.58	45.61	438,974	-0.15(-0.33%)
Mar 15, 2023	45.62	45.83	45.60	45.77	691,331	+0.19(+0.42%)
Mar 14, 2023	45.68	45.69	45.49	45.57	493,539	-0.19(-0.42%)
Mar 13, 2023	45.40	45.77	45.40	45.77	874,449	+0.36(+0.80%)
Mar 10, 2023	45.43	45.45	45.35	45.40	799,191	+0.21(+0.46%)
Mar 09, 2023	45.17	45.22	45.17	45.19	430,231	-0.01(-0.02%)
Mar 08, 2023	45.17	45.25	45.14	45.20	604,458	-0.08(-0.17%)
Mar 07, 2023	45.29	45.32	45.20	45.28	772,492	-0.05(-0.11%)
Mar 06, 2023	45.30	45.37	45.30	45.33	564,274	+0.05(+0.11%)
Mar 03, 2023	45.23	45.28	45.22	45.28	543,582	+0.02(+0.04%)
Mar 02, 2023	45.19	45.27	45.16	45.26	1,675,011	-0.03(-0.06%)
Mar 01, 2023	45.28	45.34	45.28	45.29	484,880	-0.06(-0.13%)
Feb 28, 2023	45.28	45.36	45.26	45.35	378,727	+0.04(+0.08%)
Feb 27, 2023	45.27	45.36	45.27	45.31	456,888	+0.01(+0.02%)
Feb 24, 2023	45.27	45.35	45.23	45.30	699,658	+0.03(+0.06%)
Feb 23, 2023	45.30	45.35	45.26	45.27	1,110,568	-0.01(-0.02%)
Feb 22, 2023	45.37	45.37	45.27	45.28	831,658	-0.12(-0.26%)
Feb 21, 2023	45.38	45.43	45.38	45.40	526,234	-0.03(-0.06%)
Feb 17, 2023	45.42	45.44	45.37	45.43	501,734	+0.03(+0.06%)
Feb 16, 2023	45.42	45.55	45.35	45.40	1,447,579	+0.00(+0.00%)
Feb 15, 2023	45.38	45.49	45.37	45.40	912,067	-0.03(-0.06%)
Feb 14, 2023	45.49	45.54	45.43	45.43	589,401	-0.09(-0.21%)
Feb 13, 2023	45.50	45.57	45.47	45.52	391,509	-0.03(-0.06%)
Feb 10, 2023	45.59	45.59	45.47	45.55	759,160	-0.02(-0.04%)
Feb 09, 2023	45.62	45.63	45.53	45.57	376,258	+0.06(+0.13%)
Feb 08, 2023	45.51	45.52	45.47	45.51	857,469	+0.03(+0.06%)
Feb 07, 2023	45.53	45.54	45.47	45.48	635,968	-0.02(-0.04%)
Feb 06, 2023	45.61	45.61	45.49	45.50	1,993,780	-0.21(-0.46%)
Feb 03, 2023	45.70	45.75	45.65	45.71	566,152	-0.04(-0.08%)
Feb 02, 2023	45.76	45.84	45.67	45.75	722,162	+0.02(+0.04%)

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.