Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	44.34	44.50	44.34	44.43	19,027	-0.07(-0.16%)
Jun 29, 2023	44.38	44.52	44.27	44.50	40,093	-0.11(-0.24%)
Jun 28, 2023	44.54	44.71	44.45	44.61	48,225	+0.05(+0.11%)
Jun 27, 2023	44.52	44.71	44.47	44.56	41,489	-0.17(-0.39%)
Jun 26, 2023	44.59	44.78	44.48	44.73	194,322	+0.18(+0.41%)
Jun 23, 2023	44.61	44.75	44.45	44.55	54,590	+0.03(+0.07%)
Jun 22, 2023	44.51	44.66	44.51	44.52	13,668	-0.18(-0.41%)
Jun 21, 2023	44.39	44.70	44.24	44.70	204,050	+0.01(+0.02%)
Jun 20, 2023	44.48	44.69	44.48	44.69	18,554	+0.25(+0.57%)
Jun 16, 2023	44.40	44.64	44.40	44.44	54,261	-0.18(-0.41%)
Jun 15, 2023	44.39	44.66	44.39	44.63	27,053	-0.40(-0.89%)
May 08, 2023	45.01	45.14	44.89	45.03	76,219	-0.19(-0.43%)
May 05, 2023	45.14	45.29	44.88	45.22	72,173	-0.26(-0.57%)
May 04, 2023	45.28	45.55	45.22	45.48	101,642	+0.14(+0.32%)
May 03, 2023	45.21	45.35	44.92	45.34	181,462	+0.19(+0.43%)
May 02, 2023	44.77	45.17	44.77	45.14	77,305	+0.25(+0.56%)
May 01, 2023	44.77	44.97	44.71	44.89	316,683	-0.34(-0.75%)
Apr 28, 2023	44.95	45.23	44.83	45.23	99,945	+0.19(+0.43%)
Apr 27, 2023	44.89	45.11	44.72	45.04	818,091	-0.05(-0.11%)
Apr 26, 2023	45.07	45.29	44.87	45.09	46,062	-0.08(-0.17%)
Apr 25, 2023	44.88	45.16	44.82	45.16	28,331	+0.28(+0.62%)
Apr 24, 2023	45.03	45.05	44.67	44.88	33,174	+0.15(+0.34%)
Apr 21, 2023	44.96	44.96	44.53	44.73	42,233	-0.06(-0.13%)
Apr 20, 2023	44.45	44.79	44.45	44.79	166,393	+0.28(+0.63%)
Apr 19, 2023	44.78	44.78	44.35	44.51	51,048	-0.12(-0.28%)
Apr 18, 2023	44.52	44.70	44.49	44.63	93,848	+0.07(+0.15%)
Apr 17, 2023	44.48	44.63	44.35	44.57	405,952	-0.14(-0.32%)
Apr 14, 2023	44.59	44.74	44.59	44.71	35,651	-0.01(-0.02%)
Apr 13, 2023	44.82	45.08	44.58	44.72	57,276	-0.06(-0.13%)
Apr 12, 2023	44.83	45.03	44.63	44.78	27,106	-0.01(-0.03%)
Apr 11, 2023	44.64	44.85	44.62	44.79	43,852	+0.14(+0.31%)
Apr 10, 2023	45.02	45.02	44.59	44.65	66,932	-0.38(-0.83%)
Apr 06, 2023	45.17	45.28	44.92	45.03	101,103	-0.03(-0.06%)
Apr 05, 2023	44.92	45.17	44.90	45.06	97,831	+0.26(+0.58%)
Apr 04, 2023	44.62	44.91	44.62	44.80	69,976	+0.16(+0.37%)
Apr 03, 2023	44.72	44.76	44.43	44.63	92,109	+0.21(+0.48%)
Mar 31, 2023	44.60	44.60	44.26	44.42	137,429	+0.14(+0.32%)
Mar 30, 2023	44.28	44.42	44.22	44.28	69,622	-0.12(-0.28%)
Mar 29, 2023	44.50	44.54	44.19	44.40	71,407	+0.05(+0.11%)
Mar 28, 2023	44.43	44.57	44.15	44.35	164,915	-0.17(-0.39%)
Mar 27, 2023	44.57	44.85	44.24	44.53	216,143	-0.30(-0.67%)
Mar 24, 2023	44.77	45.29	44.77	44.82	138,827	-0.04(-0.09%)
Mar 23, 2023	44.84	44.99	44.77	44.86	83,111	+0.02(+0.04%)
Mar 22, 2023	44.34	44.84	44.31	44.84	48,681	+0.32(+0.71%)
Mar 21, 2023	44.72	44.75	44.45	44.53	42,599	-0.36(-0.80%)
Mar 20, 2023	45.22	45.22	44.66	44.89	53,758	-0.33(-0.73%)
Mar 17, 2023	45.02	45.28	44.68	45.22	178,098	+0.44(+0.99%)
Mar 16, 2023	45.21	45.21	44.69	44.78	51,912	-0.42(-0.94%)
Mar 15, 2023	44.97	45.39	44.79	45.20	103,596	+0.51(+1.14%)
Mar 14, 2023	45.03	45.03	44.57	44.69	58,471	-0.48(-1.06%)
Mar 13, 2023	45.12	45.36	45.07	45.17	65,565	+0.56(+1.26%)
Mar 10, 2023	44.61	44.68	44.42	44.61	50,341	+0.39(+0.88%)
Mar 09, 2023	44.05	44.22	43.98	44.22	40,369	+0.30(+0.68%)
Mar 08, 2023	44.09	44.20	43.92	43.92	44,117	-0.12(-0.26%)
Mar 07, 2023	44.26	44.26	44.00	44.04	75,381	-0.15(-0.34%)
Mar 06, 2023	44.19	44.37	44.09	44.18	68,463	+0.05(+0.12%)
Mar 03, 2023	44.13	44.26	43.65	44.13	541,315	+0.24(+0.55%)
Mar 02, 2023	44.11	44.28	43.85	43.89	79,149	-0.28(-0.63%)
Mar 01, 2023	44.28	44.39	44.04	44.17	185,011	-0.10(-0.22%)
Feb 28, 2023	44.18	44.37	44.18	44.27	42,926	+0.05(+0.11%)
Feb 27, 2023	44.35	44.41	44.18	44.22	76,099	-0.13(-0.30%)
Feb 24, 2023	44.33	44.36	44.10	44.35	131,635	+0.01(+0.03%)
Feb 23, 2023	44.33	44.37	44.25	44.34	34,047	+0.06(+0.14%)
Feb 22, 2023	44.33	44.37	44.15	44.28	171,884	+0.01(+0.02%)
Feb 21, 2023	44.52	44.61	44.27	44.27	49,759	-0.33(-0.73%)
Feb 17, 2023	44.54	44.60	44.39	44.59	52,382	+0.02(+0.04%)
Feb 16, 2023	44.61	44.71	44.49	44.57	38,827	-0.01(-0.02%)
Feb 15, 2023	44.63	44.67	44.52	44.58	74,511	-0.09(-0.19%)
Feb 14, 2023	44.75	44.85	44.59	44.67	48,063	-0.12(-0.26%)
Feb 13, 2023	44.71	44.82	44.71	44.79	59,892	+0.01(+0.02%)
Feb 10, 2023	44.82	44.87	44.70	44.78	56,195	-0.01(-0.02%)
Feb 09, 2023	44.97	45.13	44.78	44.79	56,417	-0.18(-0.41%)
Feb 08, 2023	44.85	45.05	44.72	44.97	79,843	+0.12(+0.28%)
Feb 07, 2023	44.84	44.99	44.83	44.84	373,915	-0.06(-0.13%)
Feb 06, 2023	44.93	45.00	44.90	44.90	110,927	-0.29(-0.64%)
Feb 03, 2023	45.33	45.39	45.08	45.19	81,959	-0.14(-0.31%)
Feb 02, 2023	45.56	45.93	45.32	45.33	92,842	-0.04(-0.08%)
Feb 01, 2023	45.27	45.42	45.12	45.37	41,819	+0.14(+0.30%)
Jan 31, 2023	45.20	45.39	45.07	45.23	129,759	+0.20(+0.45%)
Jan 30, 2023	45.05	45.15	44.98	45.03	49,530	-0.07(-0.15%)
Jan 27, 2023	45.03	45.21	45.00	45.10	134,290	-0.04(-0.08%)
Jan 26, 2023	45.23	45.23	45.10	45.14	46,862	-0.06(-0.13%)
Jan 25, 2023	45.09	45.25	45.09	45.20	62,741	+0.11(+0.23%)
Jan 24, 2023	45.14	45.20	45.02	45.09	111,319	+0.13(+0.30%)
Jan 23, 2023	44.92	45.23	44.88	44.96	293,404	-0.25(-0.55%)
Jan 20, 2023	45.28	45.40	45.15	45.21	299,157	-0.13(-0.30%)
Jan 19, 2023	45.22	45.39	45.17	45.34	271,647	+0.20(+0.45%)
Jan 18, 2023	45.21	45.41	44.99	45.14	545,370	+0.14(+0.32%)
Jan 17, 2023	44.81	45.00	44.81	44.99	46,822	+0.07(+0.15%)
Jan 13, 2023	44.96	45.04	44.82	44.93	65,804	-0.09(-0.19%)
Jan 12, 2023	44.97	45.01	44.79	45.01	40,224	+0.27(+0.60%)
Jan 11, 2023	44.62	44.79	44.62	44.75	25,225	+0.14(+0.32%)
Jan 10, 2023	44.72	44.86	44.58	44.60	28,289	-0.13(-0.30%)
Jan 09, 2023	44.66	44.85	44.62	44.74	43,005	+0.34(+0.75%)
Jan 06, 2023	44.32	44.67	44.22	44.40	415,852	+0.08(+0.17%)
Jan 05, 2023	44.17	44.33	44.17	44.32	310,615	-0.05(-0.11%)
Jan 04, 2023	44.24	44.49	44.24	44.37	52,002	+0.41(+0.94%)
Jan 03, 2023	44.07	44.29	43.86	43.96	32,212	+0.01(+0.02%)
Dec 30, 2022	43.89	44.02	43.85	43.95	49,691	+0.00(+0.00%)
Dec 29, 2022	43.94	44.00	43.88	43.95	47,482	-0.01(-0.02%)
Dec 28, 2022	43.96	44.06	43.85	43.96	133,828	-0.03(-0.07%)
Dec 27, 2022	44.00	44.18	43.80	43.99	110,772	-0.27(-0.61%)
Dec 23, 2022	44.14	44.27	44.10	44.26	58,394	+0.07(+0.15%)
Dec 22, 2022	44.22	44.37	44.15	44.19	52,511	+0.00(+0.00%)
Dec 21, 2022	44.29	44.55	44.19	44.19	40,058	+0.00(+0.00%)
Dec 20, 2022	44.26	44.31	44.13	44.19	144,476	-0.21(-0.47%)
Dec 19, 2022	44.41	44.61	44.34	44.40	169,250	-0.09(-0.19%)
Dec 16, 2022	44.43	44.74	44.43	44.49	56,030	-0.10(-0.21%)
Dec 15, 2022	44.54	44.62	44.46	44.58	51,050	-0.01(-0.02%)
Dec 14, 2022	44.41	44.84	44.40	44.59	182,215	+0.30(+0.67%)
Dec 13, 2022	44.44	44.54	44.18	44.30	55,667	+0.20(+0.45%)
Dec 12, 2022	44.22	44.25	44.08	44.10	67,037	-0.20(-0.45%)
Dec 09, 2022	44.26	44.32	44.13	44.30	40,331	+0.12(+0.28%)
Dec 08, 2022	44.30	44.40	44.11	44.17	96,047	-0.26(-0.58%)
Dec 07, 2022	44.26	44.51	44.26	44.43	66,253	+0.21(+0.48%)
Dec 06, 2022	44.07	44.25	44.07	44.22	58,894	+0.18(+0.41%)
Dec 05, 2022	44.23	44.26	44.02	44.04	77,951	-0.36(-0.82%)
Dec 02, 2022	44.10	44.41	44.01	44.40	97,882	+0.02(+0.04%)
Dec 01, 2022	43.99	44.38	43.90	44.38	248,411	+0.42(+0.94%)
Nov 30, 2022	43.65	44.08	43.46	43.97	37,386	+0.21(+0.48%)
Nov 29, 2022	43.61	43.80	43.61	43.76	69,389	+0.02(+0.04%)
Nov 28, 2022	43.80	43.89	43.68	43.74	284,230	-0.08(-0.18%)
Nov 25, 2022	43.76	43.83	43.61	43.82	39,020	+0.04(+0.09%)
Nov 23, 2022	43.67	43.83	43.64	43.78	58,245	+0.28(+0.64%)
Nov 22, 2022	43.62	43.62	43.48	43.50	38,789	+0.07(+0.15%)
Nov 21, 2022	43.59	43.61	43.33	43.43	102,757	-0.00(-0.01%)
Nov 18, 2022	43.51	43.56	43.41	43.44	100,354	-0.17(-0.38%)
Nov 17, 2022	43.57	43.75	43.51	43.60	101,823	-0.08(-0.17%)
Nov 16, 2022	43.59	43.72	43.55	43.68	59,142	+0.14(+0.33%)
Nov 15, 2022	43.40	43.59	43.38	43.54	62,174	+0.19(+0.44%)
Nov 14, 2022	43.30	43.41	43.25	43.35	88,318	+0.06(+0.13%)
Nov 11, 2022	43.40	43.40	43.19	43.29	112,506	-0.04(-0.09%)
Nov 10, 2022	43.03	43.39	43.03	43.33	38,541	+0.47(+1.09%)
Nov 09, 2022	42.72	42.88	42.61	42.86	101,659	+0.20(+0.47%)
Nov 08, 2022	42.64	42.74	42.60	42.66	60,164	+0.02(+0.04%)
Nov 07, 2022	42.60	42.69	42.43	42.64	153,954	-0.11(-0.27%)
Nov 04, 2022	42.66	42.77	42.51	42.76	150,830	+0.17(+0.40%)
Nov 03, 2022	42.63	42.68	42.26	42.59	283,997	-0.12(-0.29%)
Nov 02, 2022	42.81	43.02	42.64	42.71	354,873	-0.02(-0.04%)
Nov 01, 2022	43.01	43.01	42.62	42.73	91,310	-0.03(-0.08%)
Oct 31, 2022	42.92	42.97	42.67	42.76	133,351	-0.22(-0.51%)
Oct 28, 2022	43.06	43.17	42.97	42.98	27,676	-0.32(-0.75%)
Oct 27, 2022	43.09	43.30	43.09	43.30	31,479	+0.28(+0.64%)
Oct 26, 2022	42.84	43.03	42.81	43.03	245,098	+0.19(+0.44%)
Oct 25, 2022	42.76	43.14	42.76	42.84	101,760	+0.08(+0.18%)
Oct 24, 2022	42.74	42.85	42.67	42.76	54,260	+0.02(+0.04%)
Oct 21, 2022	42.56	42.82	42.56	42.74	72,825	+0.12(+0.29%)
Oct 20, 2022	42.84	42.87	42.53	42.62	122,211	-0.27(-0.62%)
Oct 19, 2022	42.97	43.11	42.75	42.88	170,356	-0.23(-0.53%)
Oct 18, 2022	43.08	43.16	42.92	43.11	105,983	+0.24(+0.55%)
Oct 17, 2022	43.19	43.19	42.79	42.87	205,779	-0.15(-0.35%)
Oct 14, 2022	43.23	43.27	42.76	43.03	205,958	-0.16(-0.37%)
Oct 13, 2022	43.02	43.40	43.02	43.19	28,637	-0.14(-0.33%)
Oct 12, 2022	43.22	43.33	43.22	43.33	71,308	+0.04(+0.09%)
Oct 11, 2022	43.37	43.41	42.99	43.29	60,495	+0.02(+0.04%)
Oct 10, 2022	43.19	43.34	43.18	43.27	40,506	+0.09(+0.20%)
Oct 07, 2022	43.27	43.38	42.78	43.19	211,562	-0.16(-0.37%)
Oct 06, 2022	43.60	43.61	43.16	43.35	307,765	-0.50(-1.15%)
Oct 05, 2022	43.81	43.98	43.65	43.85	89,787	+0.04(+0.09%)
Oct 04, 2022	44.02	44.02	43.52	43.82	233,854	+0.18(+0.41%)
Oct 03, 2022	43.73	43.95	43.25	43.63	124,828	+0.14(+0.33%)
Sep 30, 2022	43.65	43.80	43.49	43.49	64,820	-0.27(-0.61%)
Sep 29, 2022	43.60	43.77	43.59	43.76	45,267	-0.06(-0.13%)
Sep 28, 2022	43.62	43.86	43.57	43.81	53,595	+0.42(+0.96%)
Sep 27, 2022	43.50	43.58	43.28	43.40	88,527	-0.13(-0.31%)
Sep 26, 2022	43.65	43.74	43.40	43.53	58,912	-0.22(-0.50%)
Sep 23, 2022	43.90	43.90	43.62	43.75	70,134	-0.12(-0.28%)
Sep 22, 2022	44.00	44.03	43.73	43.87	59,084	-0.30(-0.69%)
Sep 21, 2022	44.21	44.30	43.99	44.17	64,542	+0.02(+0.04%)
Sep 20, 2022	44.26	44.26	44.15	44.16	47,604	+0.01(+0.02%)
Sep 19, 2022	44.31	44.32	44.04	44.15	47,650	-0.28(-0.62%)
Sep 16, 2022	44.30	44.54	44.30	44.42	89,965	+0.12(+0.28%)
Sep 15, 2022	44.32	44.44	44.21	44.30	83,847	-0.12(-0.28%)
Sep 14, 2022	44.41	44.58	44.39	44.42	55,078	-0.02(-0.04%)
Sep 13, 2022	44.46	44.58	44.37	44.44	51,085	-0.44(-0.97%)
Sep 12, 2022	44.86	45.05	44.67	44.88	102,358	+0.01(+0.02%)
Sep 09, 2022	44.83	44.94	44.72	44.87	64,902	+0.04(+0.08%)
Sep 08, 2022	44.85	44.94	44.83	44.83	58,369	-0.03(-0.06%)
Sep 07, 2022	44.77	44.91	44.67	44.86	61,118	+0.14(+0.32%)
Sep 06, 2022	44.77	44.87	44.70	44.72	60,659	-0.31(-0.70%)
Sep 02, 2022	44.97	45.07	44.91	45.03	30,367	+0.15(+0.34%)
Sep 01, 2022	44.85	44.89	44.74	44.88	27,382	-0.04(-0.09%)
Aug 31, 2022	45.12	45.12	44.90	44.92	69,584	-0.06(-0.13%)
Aug 30, 2022	45.15	45.19	44.96	44.97	46,503	-0.08(-0.17%)
Aug 29, 2022	45.20	45.20	44.92	45.05	365,283	-0.33(-0.73%)
Aug 26, 2022	45.24	45.38	45.13	45.38	51,216	+0.11(+0.25%)
Aug 25, 2022	45.24	45.35	45.10	45.27	72,244	+0.07(+0.15%)
Aug 24, 2022	45.25	45.32	45.18	45.20	284,365	-0.26(-0.56%)
Aug 23, 2022	45.29	45.52	45.26	45.45	63,818	+0.08(+0.17%)
Aug 22, 2022	45.31	45.48	45.25	45.38	66,451	-0.13(-0.29%)
Aug 19, 2022	45.60	45.82	45.45	45.51	96,102	-0.08(-0.17%)
Aug 18, 2022	45.65	45.84	45.50	45.59	59,388	+0.00(+0.00%)
Aug 17, 2022	45.44	45.67	45.39	45.59	103,898	-0.19(-0.41%)
Aug 16, 2022	45.87	45.93	45.75	45.78	62,797	-0.23(-0.49%)
Aug 15, 2022	45.80	46.00	45.76	46.00	45,735	+0.27(+0.60%)
Aug 12, 2022	45.81	45.88	45.49	45.73	57,663	+0.10(+0.23%)
Aug 11, 2022	46.08	46.08	45.56	45.63	52,775	-0.09(-0.19%)
Aug 10, 2022	45.97	46.04	45.66	45.71	66,677	+0.02(+0.04%)
Aug 09, 2022	45.63	45.89	45.63	45.69	66,670	-0.03(-0.06%)
Aug 08, 2022	45.63	45.92	45.63	45.72	48,272	+0.23(+0.50%)
Aug 05, 2022	45.80	45.80	45.42	45.49	93,597	-0.70(-1.52%)
Aug 04, 2022	46.00	46.34	45.97	46.19	71,049	+0.28(+0.62%)
Aug 03, 2022	45.81	45.91	45.64	45.91	154,759	+0.07(+0.14%)
Aug 02, 2022	46.25	46.76	45.83	45.84	82,620	-0.33(-0.72%)
Aug 01, 2022	46.25	46.37	46.15	46.17	151,599	-0.18(-0.38%)
Jul 29, 2022	46.17	46.35	45.98	46.35	106,551	+0.12(+0.27%)
Jul 28, 2022	46.09	46.27	46.02	46.23	71,684	+0.38(+0.82%)
Jul 27, 2022	46.00	46.02	45.78	45.85	97,669	+0.03(+0.06%)
Jul 26, 2022	46.03	46.09	45.70	45.82	118,585	-0.02(-0.04%)
Jul 25, 2022	45.93	45.95	45.81	45.84	57,100	-0.21(-0.45%)
Jul 22, 2022	45.73	46.06	45.72	46.05	86,137	+0.49(+1.08%)
Jul 21, 2022	45.46	45.66	45.36	45.56	436,217	+0.33(+0.73%)
Jul 20, 2022	45.41	45.47	45.13	45.23	162,921	-0.12(-0.27%)
Jul 19, 2022	45.37	45.64	45.23	45.35	236,578	+0.02(+0.04%)
Jul 18, 2022	45.33	45.36	45.03	45.33	552,285	-0.09(-0.19%)
Jul 15, 2022	45.40	45.44	44.95	45.42	230,631	+0.05(+0.10%)
Jul 14, 2022	45.24	45.45	45.21	45.37	95,702	-0.01(-0.02%)
Jul 13, 2022	45.14	45.57	45.14	45.38	69,083	+0.00(+0.00%)
Jul 12, 2022	45.42	45.65	45.33	45.38	61,181	-0.12(-0.27%)
Jul 11, 2022	45.24	45.51	45.20	45.50	57,745	+0.38(+0.84%)
Jul 08, 2022	45.17	45.27	45.09	45.12	40,532	+0.01(+0.02%)
Jul 07, 2022	45.39	45.39	45.00	45.11	453,577	-0.26(-0.56%)
Jul 06, 2022	45.79	45.79	45.28	45.37	274,392	-0.34(-0.75%)
Jul 05, 2022	45.65	45.81	45.65	45.71	49,657	+0.01(+0.03%)

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.