Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	45.95	45.95	45.84	45.88	803,638	-0.11(-0.23%)
Jun 29, 2023	45.98	45.99	45.88	45.99	861,105	+0.00(+0.00%)
Jun 28, 2023	46.04	46.04	45.97	45.99	555,302	-0.02(-0.04%)
Jun 27, 2023	45.95	46.05	45.92	46.00	2,512,551	+0.02(+0.05%)
Jun 26, 2023	45.95	45.99	45.91	45.98	485,407	+0.09(+0.19%)
Jun 23, 2023	45.97	45.99	45.89	45.89	703,247	-0.03(-0.06%)
Jun 22, 2023	45.95	46.01	45.90	45.92	609,011	-0.06(-0.13%)
Jun 21, 2023	45.91	46.00	45.87	45.98	735,229	+0.02(+0.04%)
Jun 20, 2023	45.88	45.98	45.86	45.96	588,310	+0.03(+0.06%)
Jun 16, 2023	45.89	45.94	45.87	45.93	527,111	+0.03(+0.06%)
Jun 15, 2023	45.88	45.91	45.83	45.90	431,929	+0.01(+0.02%)
Jun 14, 2023	45.85	45.97	45.82	45.89	756,071	-0.04(-0.08%)
Jun 13, 2023	45.99	46.01	45.88	45.93	1,033,113	+0.02(+0.04%)
Jun 12, 2023	45.91	45.93	45.86	45.91	386,768	+0.01(+0.02%)
Jun 09, 2023	45.88	45.90	45.84	45.90	818,073	+0.02(+0.04%)
Jun 08, 2023	45.94	45.94	45.86	45.88	448,994	+0.04(+0.08%)
Jun 07, 2023	45.95	45.96	45.84	45.85	644,602	-0.08(-0.17%)
Jun 06, 2023	45.93	45.93	45.87	45.92	950,546	+0.01(+0.02%)
Jun 05, 2023	45.87	45.91	45.83	45.91	536,997	+0.02(+0.04%)
Jun 02, 2023	46.03	46.03	45.88	45.89	624,931	-0.06(-0.13%)
Jun 01, 2023	46.07	46.10	45.89	45.95	682,737	-0.01(-0.02%)
May 31, 2023	45.79	45.96	45.78	45.96	543,691	+0.16(+0.36%)
May 30, 2023	45.69	45.80	45.68	45.80	589,194	+0.21(+0.46%)
May 26, 2023	45.66	45.66	45.56	45.59	1,014,023	-0.02(-0.04%)
May 25, 2023	45.75	45.75	45.61	45.61	740,144	-0.14(-0.31%)
May 24, 2023	45.87	45.87	45.70	45.75	518,194	-0.03(-0.06%)
May 23, 2023	45.87	45.87	45.74	45.78	537,014	-0.02(-0.05%)
May 22, 2023	45.87	45.88	45.78	45.80	591,917	+0.00(+0.00%)
May 19, 2023	45.90	45.91	45.80	45.80	381,928	-0.11(-0.23%)
May 18, 2023	45.91	46.00	45.91	45.91	479,380	-0.09(-0.19%)
May 17, 2023	46.09	46.11	45.99	45.99	681,188	+0.01(+0.02%)
May 16, 2023	46.03	46.09	45.99	45.99	638,423	-0.05(-0.10%)
May 15, 2023	46.10	46.10	46.01	46.03	646,028	-0.04(-0.08%)
May 12, 2023	46.12	46.22	46.07	46.07	697,028	-0.09(-0.19%)
May 11, 2023	46.15	46.23	46.10	46.16	740,585	+0.08(+0.17%)
May 10, 2023	45.99	46.08	45.99	46.08	363,185	+0.07(+0.15%)
May 09, 2023	46.08	46.08	45.99	46.01	357,196	-0.07(-0.15%)
May 08, 2023	46.11	46.11	46.05	46.08	509,784	+0.02(+0.04%)
May 05, 2023	46.17	46.17	45.99	46.06	462,542	-0.19(-0.41%)
May 04, 2023	46.10	46.32	46.10	46.25	788,990	+0.16(+0.35%)
May 03, 2023	45.96	46.10	45.88	46.09	558,523	+0.09(+0.19%)
May 02, 2023	45.93	46.01	45.85	46.00	452,950	+0.06(+0.12%)
May 01, 2023	45.99	46.04	45.93	45.95	484,054	+0.05(+0.10%)
Apr 28, 2023	45.97	45.98	45.86	45.90	270,371	+0.02(+0.04%)
Apr 27, 2023	45.93	45.94	45.85	45.88	346,092	-0.10(-0.21%)
Apr 26, 2023	46.05	46.05	45.89	45.98	461,065	+0.00(+0.00%)
Apr 25, 2023	45.88	46.01	45.88	45.98	560,681	+0.16(+0.36%)
Apr 24, 2023	45.80	45.88	45.80	45.81	532,943	+0.04(+0.08%)
Apr 21, 2023	45.89	45.89	45.77	45.77	512,414	+0.05(+0.12%)
Apr 20, 2023	45.73	45.80	45.72	45.72	517,686	+0.01(+0.02%)
Apr 19, 2023	45.71	45.71	45.65	45.71	789,415	-0.01(-0.02%)
Apr 18, 2023	45.73	45.74	45.66	45.72	975,771	+0.00(+0.00%)
Apr 17, 2023	46.24	46.24	45.68	45.72	749,149	-0.10(-0.21%)
Apr 14, 2023	45.93	45.93	45.78	45.82	737,501	-0.16(-0.35%)
Apr 13, 2023	45.91	46.03	45.90	45.98	715,525	+0.09(+0.19%)
Apr 12, 2023	45.87	45.93	45.85	45.89	625,655	+0.06(+0.13%)
Apr 11, 2023	45.81	45.84	45.76	45.84	567,156	-0.04(-0.08%)
Apr 10, 2023	45.83	45.91	45.80	45.87	622,998	-0.04(-0.08%)
Apr 06, 2023	46.01	46.01	45.87	45.91	1,129,296	-0.06(-0.12%)
Apr 05, 2023	45.93	46.01	45.89	45.97	448,490	+0.06(+0.12%)
Apr 04, 2023	45.84	45.93	45.77	45.91	476,880	+0.14(+0.31%)

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.