Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.29	50.72	50.26	50.66	333,527	+0.07(+0.13%)
Apr 27, 2023	50.28	50.59	50.15	50.59	176,837	+0.54(+1.09%)
Apr 26, 2023	50.47	50.47	49.98	50.05	183,972	-0.03(-0.06%)
Apr 25, 2023	50.59	50.59	50.06	50.08	104,996	-0.75(-1.47%)
Apr 24, 2023	50.71	50.85	50.71	50.83	245,296	+0.19(+0.38%)
Apr 21, 2023	50.39	50.64	50.18	50.63	169,716	+0.35(+0.70%)
Apr 20, 2023	50.18	50.40	50.16	50.28	212,312	-0.06(-0.12%)
Apr 19, 2023	50.18	50.36	50.18	50.34	310,996	-0.06(-0.12%)
Apr 18, 2023	50.33	50.44	50.26	50.40	284,658	+0.27(+0.54%)
Apr 17, 2023	50.12	50.14	49.86	50.13	385,846	-0.17(-0.35%)
Apr 14, 2023	50.49	50.57	50.11	50.30	276,319	-0.18(-0.37%)
Apr 13, 2023	50.23	50.49	50.12	50.49	966,147	+0.73(+1.46%)
Apr 12, 2023	49.82	49.99	49.59	49.76	506,242	+0.43(+0.87%)
Apr 11, 2023	49.31	49.44	49.27	49.33	136,171	+0.13(+0.26%)
Apr 10, 2023	48.96	49.21	48.84	49.21	736,706	-0.01(-0.02%)
Apr 06, 2023	48.95	49.34	48.89	49.22	305,000	+0.36(+0.74%)
Apr 05, 2023	48.91	48.98	48.64	48.86	326,673	-0.17(-0.34%)
Apr 04, 2023	49.07	49.19	48.89	49.02	530,763	+0.04(+0.08%)
Apr 03, 2023	48.70	48.98	48.63	48.98	332,105	+0.39(+0.80%)
Mar 31, 2023	48.58	48.78	48.54	48.59	298,634	+0.11(+0.22%)
Mar 30, 2023	48.42	48.54	48.34	48.49	317,295	+0.72(+1.50%)
Mar 29, 2023	47.66	47.82	47.55	47.77	130,655	+0.72(+1.53%)
Mar 28, 2023	46.98	47.17	46.92	47.05	189,258	-0.03(-0.06%)
Mar 27, 2023	46.96	47.12	46.81	47.08	364,456	+0.59(+1.27%)
Mar 24, 2023	46.29	46.54	46.01	46.49	470,923	-0.32(-0.68%)
Mar 23, 2023	47.30	47.54	46.56	46.81	476,780	-0.02(-0.04%)
Mar 22, 2023	47.07	47.68	46.83	46.83	338,483	-0.20(-0.43%)
Mar 21, 2023	47.03	47.12	46.78	47.03	287,250	+0.86(+1.87%)
Mar 20, 2023	45.88	46.29	45.81	46.16	325,085	+0.87(+1.93%)
Mar 17, 2023	45.38	45.48	45.04	45.29	548,147	-0.71(-1.54%)
Mar 16, 2023	44.91	46.00	44.86	46.00	538,439	+0.73(+1.61%)
Mar 15, 2023	44.82	45.37	44.61	45.27	936,177	-1.74(-3.70%)
Mar 14, 2023	46.91	47.02	46.65	47.01	621,124	+0.84(+1.81%)
Mar 13, 2023	45.90	46.53	45.85	46.17	1,429,840	-0.32(-0.69%)
Mar 10, 2023	47.03	47.13	46.46	46.50	532,835	-0.37(-0.79%)
Mar 09, 2023	47.25	47.46	46.82	46.86	383,953	-0.40(-0.84%)
Mar 08, 2023	47.13	47.42	47.05	47.26	3,210,267	+0.17(+0.37%)
Mar 07, 2023	47.94	48.01	47.05	47.09	3,624,416	-1.07(-2.22%)
Mar 06, 2023	48.11	48.32	48.09	48.16	180,243	-0.07(-0.14%)
Mar 03, 2023	47.83	48.25	47.70	48.22	198,485	+0.59(+1.24%)
Mar 02, 2023	47.19	47.68	47.19	47.63	435,749	+0.08(+0.16%)
Mar 01, 2023	47.74	47.81	47.37	47.55	575,903	+0.33(+0.70%)
Feb 28, 2023	47.63	47.71	47.22	47.22	344,273	-0.45(-0.94%)
Feb 27, 2023	47.70	47.85	47.56	47.67	233,540	+0.62(+1.32%)
Feb 24, 2023	47.10	47.19	46.86	47.05	175,090	-0.85(-1.76%)
Feb 23, 2023	47.91	48.00	47.51	47.89	80,970	+0.25(+0.53%)
Feb 22, 2023	47.83	47.94	47.57	47.64	249,436	-0.29(-0.61%)
Feb 21, 2023	48.15	48.33	47.91	47.93	163,539	-0.54(-1.12%)
Feb 17, 2023	48.04	48.53	47.99	48.48	327,310	+0.30(+0.63%)
Feb 16, 2023	48.08	48.55	48.05	48.18	1,070,878	-0.33(-0.68%)
Feb 15, 2023	48.19	48.54	48.12	48.51	82,812	-0.05(-0.10%)
Feb 14, 2023	48.21	48.75	48.14	48.55	152,122	+0.22(+0.46%)
Feb 13, 2023	47.92	48.38	47.89	48.33	267,542	+0.58(+1.22%)
Feb 10, 2023	47.74	47.77	47.48	47.75	164,000	-0.29(-0.61%)
Feb 09, 2023	48.66	48.67	47.98	48.04	149,505	+0.08(+0.16%)
Feb 08, 2023	48.21	48.22	47.87	47.96	118,031	-0.19(-0.40%)
Feb 07, 2023	47.61	48.21	47.50	48.16	209,539	+0.37(+0.77%)
Feb 06, 2023	47.92	47.98	47.63	47.79	173,946	-0.58(-1.21%)
Feb 03, 2023	48.33	48.77	48.24	48.37	241,335	-0.41(-0.84%)
Feb 02, 2023	48.91	48.91	48.43	48.78	692,476	+0.09(+0.18%)

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.