Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.46	45.83	45.31	45.33	1,100,325	-0.14(-0.31%)
Apr 25, 2024	45.61	45.79	44.89	45.47	1,199,021	-0.49(-1.07%)
Apr 24, 2024	45.32	46.03	45.15	45.96	1,131,381	+0.32(+0.70%)
Apr 23, 2024	45.15	45.91	44.94	45.64	1,758,628	+0.47(+1.04%)
Apr 22, 2024	44.45	45.37	44.29	45.17	1,316,634	+0.76(+1.71%)
Apr 19, 2024	43.39	44.42	43.20	44.41	1,416,904	+1.01(+2.33%)
Apr 18, 2024	43.23	43.72	43.05	43.40	1,227,836	+0.30(+0.70%)
Apr 17, 2024	43.37	43.66	43.01	43.10	2,241,321	+0.05(+0.12%)
Apr 16, 2024	43.35	43.39	42.77	43.05	1,415,558	-0.56(-1.28%)
Apr 15, 2024	44.12	44.61	43.27	43.61	1,659,448	-0.18(-0.41%)
Apr 12, 2024	43.76	44.10	43.59	43.79	1,356,749	-0.44(-0.99%)
Apr 11, 2024	44.42	44.49	43.64	44.23	1,417,348	-0.05(-0.11%)
Apr 10, 2024	45.22	45.22	43.98	44.28	2,506,854	-1.91(-4.14%)
Apr 09, 2024	46.16	46.43	45.82	46.19	1,079,924	+0.12(+0.26%)
Apr 08, 2024	45.57	46.19	45.44	46.07	1,128,988	+0.70(+1.54%)
Apr 05, 2024	45.08	45.60	45.01	45.37	997,109	+0.15(+0.33%)
Apr 04, 2024	45.96	46.34	45.13	45.22	1,400,573	-0.29(-0.64%)
Apr 03, 2024	45.45	45.84	45.29	45.51	1,868,866	-0.03(-0.07%)
Apr 02, 2024	45.89	45.94	45.41	45.54	1,627,306	-0.73(-1.58%)
Apr 01, 2024	47.06	47.15	46.23	46.27	1,737,058	-0.83(-1.76%)
Mar 28, 2024	46.74	47.26	46.71	47.10	2,835,898	+0.25(+0.53%)
Mar 27, 2024	45.61	46.86	45.61	46.85	2,185,478	+1.46(+3.22%)
Mar 26, 2024	45.78	45.96	45.34	45.39	1,347,297	-0.12(-0.26%)
Mar 25, 2024	45.43	45.94	45.43	45.51	1,666,367	+0.10(+0.22%)
Mar 22, 2024	46.22	46.59	45.35	45.41	3,269,972	-0.90(-1.94%)
Mar 21, 2024	45.92	46.64	45.90	46.31	2,028,932	+0.66(+1.45%)
Mar 20, 2024	44.18	46.01	44.08	45.65	3,142,398	+1.31(+2.95%)
Mar 19, 2024	43.96	44.55	43.87	44.34	2,342,734	+0.20(+0.45%)
Mar 18, 2024	44.25	44.36	43.90	44.14	2,331,027	-0.12(-0.27%)
Mar 15, 2024	43.79	44.65	43.79	44.26	5,405,273	+0.16(+0.36%)
Mar 14, 2024	44.82	45.01	43.82	44.10	2,893,120	-0.88(-1.96%)
Mar 13, 2024	44.92	45.45	44.78	44.98	1,921,682	+0.10(+0.22%)
Mar 12, 2024	45.05	45.29	44.70	44.88	3,340,814	-0.23(-0.51%)
Mar 11, 2024	44.93	45.30	44.77	45.11	1,667,878	+0.03(+0.07%)
Mar 08, 2024	45.51	45.82	45.04	45.08	2,307,953	-0.02(-0.04%)
Mar 07, 2024	45.37	45.76	44.98	45.10	2,095,848	+0.07(+0.15%)
Mar 06, 2024	44.91	45.56	44.15	45.03	7,070,797	-0.11(-0.24%)
Mar 05, 2024	43.59	45.36	43.59	45.14	11,755,946	+1.32(+3.01%)
Mar 04, 2024	44.14	44.49	43.77	43.82	12,788,261	+0.04(+0.09%)

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.