Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.70	46.86	46.63	46.70	1,250,303	+0.03(+0.06%)
May 05, 2023	46.21	46.75	46.17	46.67	1,032,860	+0.86(+1.87%)
May 04, 2023	45.89	45.99	45.68	45.81	1,408,461	-0.14(-0.30%)
May 03, 2023	46.05	46.34	45.93	45.95	1,252,418	+0.03(+0.06%)
May 02, 2023	46.19	46.19	45.63	45.93	1,336,812	-0.67(-1.44%)
May 01, 2023	46.74	46.90	46.55	46.60	1,498,083	-0.08(-0.18%)
Apr 28, 2023	46.34	46.70	46.20	46.68	1,532,932	-0.01(-0.02%)
Apr 27, 2023	46.37	46.82	46.26	46.69	2,027,519	+0.59(+1.29%)
Apr 26, 2023	46.34	46.47	46.04	46.09	1,856,949	+0.11(+0.24%)
Apr 25, 2023	46.41	46.47	45.97	45.98	2,049,814	-0.67(-1.43%)
Apr 24, 2023	46.48	46.94	46.47	46.65	1,154,299	+0.18(+0.38%)
Apr 21, 2023	46.41	46.49	46.12	46.47	1,570,940	+0.07(+0.14%)
Apr 20, 2023	46.33	46.52	46.21	46.41	1,635,149	-0.16(-0.34%)
Apr 19, 2023	46.45	46.59	46.43	46.57	1,075,385	-0.05(-0.10%)
Apr 18, 2023	46.62	46.63	46.46	46.61	1,366,891	+0.26(+0.56%)
Apr 17, 2023	46.30	46.36	46.12	46.35	1,200,622	-0.08(-0.18%)
Apr 14, 2023	46.60	46.74	46.28	46.44	1,239,510	-0.12(-0.26%)
Apr 13, 2023	46.45	46.60	46.34	46.56	1,222,661	+0.41(+0.89%)
Apr 12, 2023	46.31	46.35	46.02	46.15	1,659,488	+0.32(+0.69%)
Apr 11, 2023	45.73	45.92	45.63	45.83	1,778,527	+0.26(+0.57%)
Apr 10, 2023	45.28	45.60	45.28	45.57	2,445,094	-0.02(-0.04%)
Apr 06, 2023	45.38	45.74	45.38	45.59	1,493,340	+0.28(+0.62%)
Apr 05, 2023	45.41	45.50	45.12	45.31	3,712,517	-0.28(-0.61%)
Apr 04, 2023	45.78	45.80	45.46	45.59	1,984,121	-0.05(-0.10%)
Apr 03, 2023	45.36	45.68	45.36	45.64	2,129,722	+0.53(+1.17%)
Mar 31, 2023	45.15	45.23	45.02	45.11	1,965,114	+0.17(+0.37%)
Mar 30, 2023	44.93	45.07	44.88	44.94	3,476,344	+0.50(+1.13%)
Mar 29, 2023	44.35	44.54	44.28	44.44	1,931,625	+0.49(+1.12%)
Mar 28, 2023	43.72	44.07	43.72	43.95	2,104,823	+0.17(+0.39%)
Mar 27, 2023	43.65	43.81	43.50	43.77	2,396,108	+0.56(+1.30%)
Mar 24, 2023	42.98	43.26	42.78	43.21	2,892,952	-0.24(-0.56%)
Mar 23, 2023	44.03	44.15	43.28	43.45	2,954,655	-0.19(-0.43%)
Mar 22, 2023	43.94	44.40	43.63	43.64	3,262,331	-0.27(-0.61%)
Mar 21, 2023	43.92	44.00	43.70	43.91	3,768,138	+0.81(+1.88%)
Mar 20, 2023	42.85	43.30	42.78	43.10	7,643,854	+0.71(+1.67%)
Mar 17, 2023	42.58	43.37	42.22	42.39	27,212,768	-0.77(-1.79%)
Mar 16, 2023	42.34	43.17	42.22	43.17	1,944,953	+0.40(+0.93%)
Mar 15, 2023	42.56	42.79	42.14	42.77	3,322,383	-1.55(-3.50%)
Mar 14, 2023	44.23	44.38	43.61	44.32	2,139,194	+0.50(+1.15%)
Mar 13, 2023	43.80	44.22	43.62	43.82	3,182,492	-0.67(-1.50%)
Mar 10, 2023	44.85	45.03	44.39	44.49	2,560,155	-0.53(-1.18%)
Mar 09, 2023	45.43	45.58	44.96	45.02	1,706,372	-0.43(-0.94%)
Mar 08, 2023	45.29	45.65	45.29	45.44	1,500,431	+0.24(+0.53%)
Mar 07, 2023	45.96	45.99	45.11	45.20	6,779,296	-0.82(-1.78%)
Mar 06, 2023	46.05	46.17	45.94	46.02	1,791,015	-0.06(-0.12%)
Mar 03, 2023	45.68	46.10	45.59	46.07	1,248,985	+0.65(+1.43%)
Mar 02, 2023	45.18	45.46	45.04	45.42	1,495,199	+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.