Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.32	46.67	46.18	46.65	1,533,735	-0.01(-0.02%)
Apr 27, 2023	46.35	46.80	46.24	46.66	2,028,582	+0.59(+1.29%)
Apr 26, 2023	46.31	46.45	46.01	46.07	1,857,923	+0.11(+0.24%)
Apr 25, 2023	46.39	46.44	45.95	45.96	2,050,889	-0.67(-1.43%)
Apr 24, 2023	46.46	46.91	46.44	46.63	1,154,904	+0.18(+0.38%)
Apr 21, 2023	46.39	46.47	46.10	46.45	1,571,763	+0.06(+0.14%)
Apr 20, 2023	46.30	46.50	46.19	46.39	1,636,006	-0.16(-0.34%)
Apr 19, 2023	46.42	46.56	46.40	46.54	1,075,948	-0.05(-0.10%)
Apr 18, 2023	46.60	46.61	46.44	46.59	1,367,608	+0.26(+0.56%)
Apr 17, 2023	46.27	46.34	46.10	46.33	1,201,252	-0.08(-0.18%)
Apr 14, 2023	46.57	46.72	46.26	46.41	1,240,160	-0.12(-0.26%)
Apr 13, 2023	46.42	46.58	46.31	46.53	1,223,302	+0.41(+0.89%)
Apr 12, 2023	46.28	46.33	45.99	46.12	1,660,358	+0.32(+0.69%)
Apr 11, 2023	45.71	45.89	45.60	45.81	1,779,459	+0.26(+0.57%)
Apr 10, 2023	45.25	45.58	45.25	45.55	2,446,376	-0.02(-0.04%)
Apr 06, 2023	45.35	45.72	45.35	45.57	1,494,123	+0.28(+0.62%)
Apr 05, 2023	45.38	45.47	45.09	45.29	3,714,463	-0.28(-0.61%)
Apr 04, 2023	45.75	45.77	45.44	45.57	1,985,162	-0.05(-0.10%)
Apr 03, 2023	45.34	45.66	45.34	45.61	2,130,838	+0.53(+1.17%)
Mar 31, 2023	45.13	45.21	45.00	45.08	1,966,144	+0.17(+0.37%)
Mar 30, 2023	44.91	45.05	44.86	44.92	3,478,167	+0.50(+1.13%)
Mar 29, 2023	44.32	44.52	44.26	44.42	1,932,637	+0.49(+1.12%)
Mar 28, 2023	43.70	44.04	43.70	43.92	2,105,927	+0.17(+0.39%)
Mar 27, 2023	43.63	43.79	43.47	43.75	2,397,364	+0.56(+1.30%)
Mar 24, 2023	42.96	43.24	42.75	43.19	2,894,468	-0.24(-0.56%)
Mar 23, 2023	44.01	44.13	43.25	43.43	2,956,204	-0.19(-0.43%)
Mar 22, 2023	43.91	44.38	43.61	43.62	3,264,041	-0.27(-0.61%)
Mar 21, 2023	43.90	43.98	43.67	43.89	3,770,113	+0.81(+1.88%)
Mar 20, 2023	42.83	43.27	42.75	43.08	7,647,861	+0.71(+1.67%)
Mar 17, 2023	42.56	43.35	42.20	42.37	27,227,036	-0.77(-1.79%)
Mar 16, 2023	42.32	43.14	42.20	43.14	1,945,972	+0.40(+0.93%)
Mar 15, 2023	42.54	42.77	42.12	42.74	3,324,125	-1.55(-3.50%)
Mar 14, 2023	44.21	44.36	43.58	44.29	2,140,315	+0.50(+1.15%)
Mar 13, 2023	43.77	44.19	43.60	43.79	3,184,161	-0.67(-1.50%)
Mar 10, 2023	44.82	45.01	44.37	44.46	2,561,497	-0.53(-1.18%)
Mar 09, 2023	45.41	45.56	44.94	44.99	1,707,267	-0.43(-0.94%)
Mar 08, 2023	45.27	45.62	45.27	45.42	1,501,218	+0.24(+0.53%)
Mar 07, 2023	45.94	45.97	45.09	45.18	6,782,850	-0.82(-1.78%)
Mar 06, 2023	46.02	46.14	45.91	45.99	1,791,954	-0.06(-0.12%)
Mar 03, 2023	45.65	46.08	45.57	46.05	1,249,640	+0.65(+1.43%)
Mar 02, 2023	45.16	45.44	45.02	45.40	1,495,983	+0.05(+0.10%)
Mar 01, 2023	45.44	45.51	45.21	45.35	1,512,119	+0.25(+0.56%)
Feb 28, 2023	45.31	45.41	45.08	45.10	1,723,156	-0.20(-0.45%)
Feb 27, 2023	45.27	45.43	45.19	45.31	1,696,752	+0.49(+1.10%)
Feb 24, 2023	44.77	44.90	44.59	44.82	2,393,083	-0.65(-1.43%)
Feb 23, 2023	45.37	45.49	45.08	45.47	1,517,179	+0.24(+0.53%)
Feb 22, 2023	45.38	45.44	45.08	45.22	1,479,754	-0.34(-0.75%)
Feb 21, 2023	45.79	45.89	45.50	45.57	1,438,483	-0.33(-0.71%)
Feb 17, 2023	45.63	45.93	45.51	45.89	3,881,583	+0.08(+0.18%)
Feb 16, 2023	45.54	46.06	45.53	45.81	1,687,367	-0.08(-0.18%)
Feb 15, 2023	45.56	45.89	45.51	45.89	1,760,637	-0.22(-0.48%)
Feb 14, 2023	45.91	46.33	45.73	46.12	2,429,279	+0.10(+0.22%)
Feb 13, 2023	45.66	46.02	45.61	46.01	2,721,856	+0.34(+0.75%)
Feb 10, 2023	45.72	45.72	45.49	45.67	1,276,803	-0.13(-0.28%)
Feb 09, 2023	46.36	46.36	45.72	45.80	1,793,291	+0.10(+0.22%)
Feb 08, 2023	45.86	45.86	45.59	45.70	1,839,932	-0.10(-0.22%)
Feb 07, 2023	45.29	45.85	45.17	45.80	3,395,166	+0.52(+1.15%)
Feb 06, 2023	45.37	45.47	45.07	45.28	2,970,359	-0.46(-1.00%)
Feb 03, 2023	45.84	46.06	45.60	45.73	3,426,560	-0.48(-1.05%)
Feb 02, 2023	46.70	46.70	45.96	46.22	5,393,126	-0.25(-0.54%)

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.