Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.56	49.16	47.46	48.48	1,229,213	-0.52(-1.06%)
Apr 27, 2023	48.30	49.01	48.30	48.99	529,242	+0.73(+1.51%)
Apr 26, 2023	48.32	48.83	47.84	48.26	604,161	-0.40(-0.83%)
Apr 25, 2023	48.50	48.79	48.28	48.67	980,026	-0.08(-0.16%)
Apr 24, 2023	48.52	49.16	48.24	48.74	635,492	+0.33(+0.67%)
Apr 21, 2023	49.14	49.32	48.11	48.42	760,105	-0.37(-0.77%)
Apr 20, 2023	48.31	48.87	48.13	48.79	1,289,430	+0.40(+0.83%)
Apr 19, 2023	47.77	48.42	47.55	48.39	799,231	+0.70(+1.47%)
Apr 18, 2023	47.96	48.31	47.46	47.69	763,090	-0.26(-0.54%)
Apr 17, 2023	47.52	48.14	47.44	47.95	538,122	+0.56(+1.17%)
Apr 14, 2023	48.10	48.28	47.14	47.39	911,774	-1.03(-2.14%)
Apr 13, 2023	48.34	48.49	47.50	48.43	462,379	-0.14(-0.30%)
Apr 12, 2023	49.06	49.29	48.47	48.57	1,068,119	-0.32(-0.65%)
Apr 11, 2023	48.59	49.15	48.33	48.89	1,489,140	+0.37(+0.77%)
Apr 10, 2023	48.19	48.52	47.77	48.51	475,647	+0.19(+0.40%)
Apr 06, 2023	47.87	48.34	47.71	48.32	565,825	+0.65(+1.37%)
Apr 05, 2023	46.78	47.76	46.78	47.67	586,490	+1.05(+2.26%)
Apr 04, 2023	46.63	46.68	46.19	46.62	557,607	+0.00(+0.00%)
Apr 03, 2023	46.54	46.84	46.05	46.62	568,586	-0.20(-0.43%)
Mar 31, 2023	46.38	46.92	46.13	46.82	910,947	+0.69(+1.49%)
Mar 30, 2023	46.24	46.53	45.84	46.13	334,612	+0.09(+0.19%)
Mar 29, 2023	45.83	46.23	45.63	46.04	488,818	+0.39(+0.86%)
Mar 28, 2023	44.98	45.97	44.87	45.65	560,105	+0.39(+0.87%)
Mar 27, 2023	45.55	45.71	44.96	45.26	533,361	+0.11(+0.25%)
Mar 24, 2023	43.06	45.17	42.77	45.14	635,690	+2.10(+4.88%)
Mar 23, 2023	43.62	43.96	42.96	43.04	843,710	-0.74(-1.69%)
Mar 22, 2023	44.79	44.95	43.74	43.78	805,374	-1.06(-2.37%)
Mar 21, 2023	46.32	46.32	44.22	44.84	1,133,877	-1.45(-3.13%)
Mar 20, 2023	45.77	46.66	45.77	46.30	853,931	+0.67(+1.48%)
Mar 17, 2023	45.94	46.13	45.32	45.62	1,307,312	-0.75(-1.62%)
Mar 16, 2023	45.47	46.45	45.39	46.37	675,835	+0.71(+1.56%)
Mar 15, 2023	45.20	46.16	44.92	45.66	1,296,068	+0.27(+0.61%)
Mar 14, 2023	45.14	45.98	44.62	45.39	1,625,182	+1.71(+3.91%)
Mar 13, 2023	43.21	44.93	43.13	43.68	1,454,256	+0.43(+0.99%)
Mar 10, 2023	44.22	44.44	43.02	43.25	613,056	-0.86(-1.96%)
Mar 09, 2023	44.70	44.87	44.10	44.11	526,278	-0.46(-1.04%)
Mar 08, 2023	44.39	44.66	43.84	44.58	507,396	+0.27(+0.60%)
Mar 07, 2023	45.21	45.39	44.06	44.31	713,122	-0.87(-1.93%)
Mar 06, 2023	45.18	45.41	44.24	45.19	948,024	-0.05(-0.11%)
Mar 03, 2023	45.27	45.38	44.47	45.23	727,188	+0.21(+0.46%)
Mar 02, 2023	44.17	45.05	43.93	45.02	637,787	+0.64(+1.45%)
Mar 01, 2023	45.06	45.20	44.06	44.38	493,337	-0.94(-2.07%)
Feb 28, 2023	45.50	46.31	45.20	45.32	1,030,081	-0.46(-0.99%)
Feb 27, 2023	46.22	46.53	45.68	45.77	477,886	-0.27(-0.60%)
Feb 24, 2023	45.47	46.07	45.09	46.05	609,822	+0.20(+0.43%)
Feb 23, 2023	45.88	46.07	45.54	45.85	668,340	-0.01(-0.02%)
Feb 22, 2023	45.92	46.25	45.68	45.86	824,957	-0.07(-0.14%)
Feb 21, 2023	46.80	46.80	45.77	45.93	952,879	-1.12(-2.38%)
Feb 17, 2023	45.96	47.12	45.72	47.04	870,136	+1.38(+3.03%)
Feb 16, 2023	43.94	45.91	43.38	45.66	1,166,354	+1.02(+2.29%)
Feb 15, 2023	44.35	44.81	44.17	44.64	1,076,037	+0.01(+0.02%)
Feb 14, 2023	45.25	45.25	44.24	44.63	720,091	-0.82(-1.81%)
Feb 13, 2023	45.21	45.73	45.21	45.45	602,181	+0.24(+0.52%)
Feb 10, 2023	44.31	45.22	44.17	45.21	583,533	+0.98(+2.21%)
Feb 09, 2023	45.08	45.33	44.09	44.24	670,120	-0.85(-1.89%)
Feb 08, 2023	45.52	45.61	44.87	45.09	627,708	-0.76(-1.65%)
Feb 07, 2023	45.46	46.01	45.11	45.85	653,166	+0.05(+0.10%)
Feb 06, 2023	45.80	45.99	45.22	45.80	852,208	-0.08(-0.17%)
Feb 03, 2023	46.02	46.23	44.54	45.88	1,122,728	-0.65(-1.41%)
Feb 02, 2023	45.59	46.69	45.30	46.53	1,298,674	+1.02(+2.25%)

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.