Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	48.09	48.14	48.00	48.05	539,118	-0.27(-0.56%)
May 05, 2023	48.39	48.44	48.26	48.31	927,810	-0.18(-0.38%)
May 04, 2023	48.34	48.62	48.32	48.50	4,080,851	-0.07(-0.14%)
May 03, 2023	48.53	48.72	48.41	48.56	701,891	+0.10(+0.20%)
May 02, 2023	48.17	48.48	48.11	48.47	635,638	+0.47(+0.98%)
May 01, 2023	48.36	48.40	47.95	48.00	684,744	-0.61(-1.25%)
Apr 28, 2023	48.58	48.62	48.44	48.60	674,946	+0.30(+0.61%)
Apr 27, 2023	48.41	48.41	48.28	48.31	553,613	-0.16(-0.34%)
Apr 26, 2023	48.67	48.68	48.40	48.47	481,209	-0.17(-0.35%)
Apr 25, 2023	48.60	48.70	48.55	48.64	800,243	+0.24(+0.49%)
Apr 24, 2023	48.34	48.42	48.31	48.40	505,143	+0.17(+0.36%)
Apr 21, 2023	48.38	48.39	48.13	48.23	2,381,201	-0.01(-0.02%)
Apr 20, 2023	48.18	48.27	47.93	48.24	451,322	+0.19(+0.40%)
Apr 19, 2023	48.16	48.16	48.02	48.05	661,796	-0.20(-0.42%)
Apr 18, 2023	48.21	48.29	48.18	48.25	631,306	+0.13(+0.28%)
Apr 17, 2023	48.25	48.28	48.08	48.12	697,729	-0.26(-0.53%)
Apr 14, 2023	48.36	48.43	48.24	48.38	341,551	-0.14(-0.30%)
Apr 13, 2023	48.57	48.61	48.45	48.52	792,829	+0.09(+0.18%)
Apr 12, 2023	48.69	48.69	48.38	48.43	701,385	-0.07(-0.14%)
Apr 11, 2023	48.52	48.55	48.40	48.50	904,129	-0.02(-0.04%)
Apr 10, 2023	48.49	48.53	48.33	48.52	1,012,584	-0.19(-0.39%)
Apr 06, 2023	48.77	48.81	48.67	48.71	650,670	-0.04(-0.08%)
Apr 05, 2023	48.64	48.80	48.62	48.75	1,603,105	+0.14(+0.29%)
Apr 04, 2023	48.34	48.63	48.30	48.60	1,279,505	+0.09(+0.18%)
Apr 03, 2023	48.21	48.56	48.19	48.52	1,155,607	+0.29(+0.59%)
Mar 31, 2023	48.10	48.30	48.01	48.23	448,652	+0.33(+0.70%)
Mar 30, 2023	47.86	48.00	47.84	47.90	538,702	+0.03(+0.06%)
Mar 29, 2023	47.63	47.87	47.59	47.87	690,111	+0.15(+0.32%)
Mar 28, 2023	47.71	47.77	47.63	47.72	2,119,222	-0.04(-0.08%)
Mar 27, 2023	47.86	48.03	47.62	47.76	897,880	-0.50(-1.03%)
Mar 24, 2023	48.27	48.32	48.17	48.25	3,570,303	+0.11(+0.24%)
Mar 23, 2023	47.93	48.17	47.88	48.14	1,165,038	+0.15(+0.32%)
Mar 22, 2023	47.71	48.27	47.61	47.99	1,224,479	+0.23(+0.48%)
Mar 21, 2023	47.74	47.77	47.60	47.76	548,318	+0.14(+0.30%)
Mar 20, 2023	47.72	47.80	47.55	47.62	1,752,534	-0.09(-0.18%)
Mar 17, 2023	47.71	48.05	47.62	47.70	1,195,083	+0.21(+0.44%)
Mar 16, 2023	47.75	47.81	47.40	47.49	816,764	-0.15(-0.32%)
Mar 15, 2023	47.42	47.77	47.40	47.64	1,068,081	+0.35(+0.74%)
Mar 14, 2023	47.37	47.61	47.24	47.29	1,010,302	-0.04(-0.08%)
Mar 13, 2023	47.63	47.95	47.29	47.33	1,727,366	-0.03(-0.06%)
Mar 10, 2023	47.23	47.46	47.16	47.36	787,787	+0.55(+1.18%)
Mar 09, 2023	46.83	46.95	46.75	46.81	2,761,318	+0.03(+0.06%)
Mar 08, 2023	46.92	47.04	46.68	46.78	493,976	-0.07(-0.14%)
Mar 07, 2023	47.03	47.04	46.77	46.84	634,298	-0.10(-0.22%)
Mar 06, 2023	47.19	47.20	46.94	46.95	1,552,010	-0.12(-0.26%)
Mar 03, 2023	46.92	47.08	46.83	47.07	625,554	+0.40(+0.86%)
Mar 02, 2023	46.51	46.68	46.46	46.67	750,755	+0.01(+0.02%)
Mar 01, 2023	46.81	46.84	46.62	46.66	545,982	-0.26(-0.56%)
Feb 28, 2023	46.75	46.94	46.68	46.93	479,396	+0.04(+0.08%)
Feb 27, 2023	46.94	47.03	46.86	46.89	578,089	+0.02(+0.04%)
Feb 24, 2023	46.86	46.93	46.79	46.87	4,920,691	-0.28(-0.60%)
Feb 23, 2023	47.00	47.17	46.95	47.15	607,519	+0.26(+0.55%)
Feb 22, 2023	46.95	47.03	46.86	46.90	814,688	+0.10(+0.22%)
Feb 21, 2023	46.99	47.01	46.77	46.79	648,915	-0.51(-1.08%)
Feb 17, 2023	47.02	47.31	47.01	47.31	437,069	+0.16(+0.34%)
Feb 16, 2023	47.26	47.33	47.13	47.14	663,294	-0.28(-0.58%)
Feb 15, 2023	47.51	47.53	47.34	47.42	382,690	-0.17(-0.36%)
Feb 14, 2023	47.65	47.73	47.36	47.59	892,475	-0.08(-0.16%)
Feb 13, 2023	47.55	47.69	47.54	47.67	1,043,441	+0.12(+0.26%)
Feb 10, 2023	47.74	47.77	47.53	47.54	652,075	-0.26(-0.54%)
Feb 09, 2023	48.26	48.26	47.78	47.80	2,080,754	-0.29(-0.61%)
Feb 08, 2023	48.06	48.15	47.92	48.09	505,889	+0.05(+0.10%)
Feb 07, 2023	48.09	48.36	48.01	48.05	2,871,601	-0.12(-0.26%)
Feb 06, 2023	48.23	48.25	48.13	48.17	1,642,772	-0.31(-0.65%)
Feb 03, 2023	48.47	48.58	48.37	48.48	4,837,377	-0.43(-0.87%)
Feb 02, 2023	49.09	49.14	48.89	48.91	1,881,577	+0.07(+0.14%)
Feb 01, 2023	48.58	48.94	48.38	48.84	907,142	+0.35(+0.73%)
Jan 31, 2023	48.38	48.49	48.19	48.49	2,182,176	+0.35(+0.73%)
Jan 30, 2023	48.18	48.33	48.14	48.14	557,847	-0.15(-0.31%)
Jan 27, 2023	48.24	48.35	48.21	48.29	1,031,915	-0.10(-0.22%)
Jan 26, 2023	48.44	48.50	48.26	48.39	2,066,356	-0.02(-0.04%)
Jan 25, 2023	48.38	48.45	48.25	48.41	896,084	+0.01(+0.02%)
Jan 24, 2023	48.19	48.43	48.09	48.40	2,033,646	+0.23(+0.47%)
Jan 23, 2023	48.16	48.30	48.14	48.18	925,560	-0.10(-0.22%)
Jan 20, 2023	48.30	48.33	48.16	48.28	4,079,071	-0.22(-0.45%)
Jan 19, 2023	48.40	48.53	48.38	48.50	3,150,514	-0.05(-0.10%)
Jan 18, 2023	48.66	48.73	48.37	48.55	1,921,858	+0.45(+0.94%)
Jan 17, 2023	48.04	48.21	48.04	48.09	1,408,791	-0.12(-0.26%)
Jan 13, 2023	48.21	48.36	48.16	48.21	809,800	-0.14(-0.29%)
Jan 12, 2023	48.03	48.36	47.82	48.36	1,584,133	+0.44(+0.91%)
Jan 11, 2023	47.82	47.93	47.76	47.92	882,339	+0.31(+0.66%)
Jan 10, 2023	47.58	47.68	47.48	47.61	1,489,626	-0.13(-0.28%)
Jan 09, 2023	47.54	47.83	47.51	47.74	875,082	+0.11(+0.24%)
Jan 06, 2023	47.07	47.66	47.01	47.63	769,948	+0.65(+1.39%)
Jan 05, 2023	46.79	47.04	46.73	46.97	1,893,012	-0.08(-0.16%)
Jan 04, 2023	47.05	47.09	46.89	47.05	983,399	+0.09(+0.18%)
Jan 03, 2023	47.04	47.04	46.66	46.96	1,172,191	+0.49(+1.06%)
Dec 30, 2022	46.62	46.67	46.42	46.47	1,399,912	-0.26(-0.55%)
Dec 29, 2022	46.61	46.76	46.57	46.73	1,351,799	+0.26(+0.55%)
Dec 28, 2022	46.70	46.76	46.46	46.47	959,864	-0.11(-0.24%)
Dec 27, 2022	46.78	46.86	46.58	46.59	838,401	-0.45(-0.97%)
Dec 23, 2022	47.02	47.14	46.96	47.04	739,211	-0.15(-0.32%)
Dec 22, 2022	47.18	47.22	47.09	47.19	837,152	+0.00(+0.00%)
Dec 21, 2022	47.17	47.22	47.04	47.19	637,123	+0.26(+0.54%)
Dec 20, 2022	47.00	47.02	46.87	46.94	654,700	-0.41(-0.86%)
Dec 19, 2022	47.49	47.49	47.24	47.34	1,000,315	-0.34(-0.71%)
Dec 16, 2022	47.47	47.72	47.47	47.68	1,099,400	-0.13(-0.28%)
Dec 15, 2022	47.80	47.85	47.69	47.82	919,685	+0.03(+0.06%)
Dec 14, 2022	47.75	47.85	47.45	47.79	862,077	+0.04(+0.08%)
Dec 13, 2022	48.06	48.15	47.68	47.75	1,656,383	+0.35(+0.74%)
Dec 12, 2022	47.67	47.71	47.36	47.40	691,782	-0.01(-0.02%)
Dec 09, 2022	47.59	47.62	47.41	47.41	2,933,556	-0.27(-0.57%)
Dec 08, 2022	47.71	47.82	47.62	47.68	1,200,126	-0.13(-0.28%)
Dec 07, 2022	47.61	47.84	47.58	47.81	2,118,014	+0.41(+0.86%)
Dec 06, 2022	47.38	47.46	47.29	47.41	1,051,870	+0.13(+0.28%)
Dec 05, 2022	47.34	47.35	47.12	47.28	1,272,194	-0.34(-0.71%)
Dec 02, 2022	47.12	47.62	47.05	47.62	2,258,699	+0.23(+0.48%)
Dec 01, 2022	47.04	47.39	46.99	47.39	817,822	+0.44(+0.93%)
Nov 30, 2022	46.38	46.95	46.30	46.95	1,814,627	+0.54(+1.16%)
Nov 29, 2022	46.42	46.55	46.35	46.41	1,999,430	-0.16(-0.34%)
Nov 28, 2022	46.81	46.87	46.56	46.57	786,109	-0.22(-0.46%)
Nov 25, 2022	46.77	46.80	46.70	46.79	412,906	+0.00(+0.00%)
Nov 23, 2022	46.51	46.79	46.51	46.79	706,714	+0.40(+0.85%)
Nov 22, 2022	46.26	46.44	46.24	46.40	496,218	+0.28(+0.61%)
Nov 21, 2022	46.30	46.34	46.10	46.11	1,089,652	-0.02(-0.04%)
Nov 18, 2022	46.26	46.32	46.09	46.13	1,062,259	-0.02(-0.04%)
Nov 17, 2022	46.07	46.20	45.97	46.15	10,654,187	-0.24(-0.51%)
Nov 16, 2022	46.17	46.41	46.11	46.39	1,427,288	+0.36(+0.78%)
Nov 15, 2022	45.90	46.08	45.82	46.03	657,762	+0.46(+1.01%)
Nov 14, 2022	45.63	45.69	45.55	45.57	635,895	-0.19(-0.41%)
Nov 11, 2022	45.62	45.82	45.56	45.76	749,594	+0.08(+0.19%)
Nov 10, 2022	45.24	45.70	45.24	45.67	1,849,533	+1.19(+2.69%)
Nov 09, 2022	44.44	44.65	44.38	44.48	1,012,308	-0.05(-0.11%)
Nov 08, 2022	44.49	44.65	44.44	44.52	577,003	+0.09(+0.21%)
Nov 07, 2022	44.52	44.54	44.32	44.43	748,919	-0.08(-0.17%)
Nov 04, 2022	44.55	44.66	44.37	44.50	1,464,147	+0.08(+0.17%)
Nov 03, 2022	44.24	44.53	44.13	44.43	806,405	-0.09(-0.21%)
Nov 02, 2022	44.77	45.10	44.45	44.52	1,736,897	-0.22(-0.48%)
Nov 01, 2022	44.89	44.94	44.55	44.74	2,998,036	+0.24(+0.53%)
Oct 31, 2022	44.59	44.63	44.38	44.51	976,088	-0.21(-0.46%)
Oct 28, 2022	44.50	44.77	44.49	44.71	714,988	+0.06(+0.13%)
Oct 27, 2022	44.64	44.81	44.50	44.66	841,712	+0.16(+0.36%)
Oct 26, 2022	44.42	44.68	44.42	44.50	1,647,541	+0.17(+0.38%)
Oct 25, 2022	44.24	44.50	44.24	44.33	926,792	+0.41(+0.94%)
Oct 24, 2022	43.93	44.11	43.72	43.91	867,433	-0.01(-0.02%)
Oct 21, 2022	43.65	43.98	43.60	43.92	4,857,920	+0.07(+0.17%)
Oct 20, 2022	44.06	44.22	43.79	43.85	644,922	-0.28(-0.64%)
Oct 19, 2022	44.30	44.39	44.10	44.13	678,999	-0.51(-1.13%)
Oct 18, 2022	44.64	44.68	44.30	44.64	703,689	+0.23(+0.51%)
Oct 17, 2022	44.61	44.73	44.40	44.41	1,312,625	+0.17(+0.38%)
Oct 14, 2022	44.83	44.83	44.23	44.24	617,557	-0.36(-0.80%)
Oct 13, 2022	43.86	44.73	43.85	44.60	1,750,249	+0.01(+0.02%)
Oct 12, 2022	44.56	44.68	44.46	44.59	5,529,814	-0.04(-0.08%)
Oct 11, 2022	44.77	44.90	44.54	44.63	1,474,344	-0.07(-0.15%)
Oct 10, 2022	44.97	44.98	44.53	44.69	449,190	-0.25(-0.56%)
Oct 07, 2022	45.14	45.15	44.95	44.95	605,190	-0.36(-0.79%)
Oct 06, 2022	45.41	45.50	45.25	45.30	465,563	-0.14(-0.31%)
Oct 05, 2022	45.44	45.50	45.20	45.44	947,913	-0.28(-0.62%)
Oct 04, 2022	45.79	45.91	45.67	45.72	2,160,908	+0.16(+0.35%)
Oct 03, 2022	45.41	45.87	45.36	45.57	1,520,663	+0.62(+1.38%)
Sep 30, 2022	45.19	45.35	44.93	44.94	1,506,578	-0.12(-0.27%)
Sep 29, 2022	44.98	45.10	44.77	45.07	1,483,936	-0.29(-0.64%)
Sep 28, 2022	44.96	45.38	44.94	45.36	3,417,540	+0.69(+1.55%)
Sep 27, 2022	45.15	45.24	44.61	44.66	2,632,173	-0.48(-1.06%)
Sep 26, 2022	45.60	45.68	45.12	45.14	913,313	-0.67(-1.47%)
Sep 23, 2022	45.81	45.85	45.63	45.81	617,650	-0.07(-0.14%)
Sep 22, 2022	46.05	46.06	45.79	45.88	1,320,940	-0.51(-1.09%)
Sep 21, 2022	46.38	46.51	46.05	46.38	584,137	+0.11(+0.24%)
Sep 20, 2022	46.30	46.42	46.22	46.27	459,515	-0.36(-0.76%)
Sep 19, 2022	46.39	46.67	46.38	46.63	455,394	+0.03(+0.06%)
Sep 16, 2022	46.47	46.69	46.45	46.60	397,853	-0.05(-0.10%)
Sep 15, 2022	46.73	46.80	46.62	46.65	416,289	-0.18(-0.38%)
Sep 14, 2022	46.67	46.91	46.66	46.82	653,149	+0.13(+0.28%)
Sep 13, 2022	46.61	46.75	46.54	46.69	1,836,738	-0.28(-0.60%)
Sep 12, 2022	47.19	47.28	46.91	46.97	757,833	-0.07(-0.16%)
Sep 09, 2022	47.09	47.26	47.04	47.05	541,124	+0.07(+0.14%)
Sep 08, 2022	47.05	47.18	46.97	46.98	601,298	-0.10(-0.22%)
Sep 07, 2022	46.77	47.12	46.77	47.09	475,588	+0.49(+1.04%)
Sep 06, 2022	46.93	46.93	46.60	46.60	761,533	-0.50(-1.05%)
Sep 02, 2022	47.24	47.39	47.10	47.10	505,095	+0.05(+0.10%)
Sep 01, 2022	47.00	47.06	46.71	47.05	950,536	-0.23(-0.49%)
Aug 31, 2022	47.56	47.63	47.25	47.28	686,013	-0.36(-0.76%)
Aug 30, 2022	47.69	47.75	47.43	47.64	357,830	+0.05(+0.10%)
Aug 29, 2022	47.68	47.69	47.54	47.60	640,250	-0.28(-0.58%)
Aug 26, 2022	47.98	48.06	47.82	47.88	453,406	-0.21(-0.45%)
Aug 25, 2022	47.77	48.15	47.73	48.09	453,942	+0.37(+0.78%)
Aug 24, 2022	47.74	47.75	47.62	47.72	535,761	-0.07(-0.16%)
Aug 23, 2022	47.75	48.00	47.68	47.79	981,968	+0.02(+0.04%)
Aug 22, 2022	47.89	47.91	47.72	47.77	352,950	-0.26(-0.54%)
Aug 19, 2022	48.12	48.12	47.92	48.03	640,334	-0.42(-0.87%)
Aug 18, 2022	48.47	48.59	48.45	48.45	570,618	+0.08(+0.17%)
Aug 17, 2022	48.43	48.53	48.26	48.37	430,891	-0.34(-0.69%)
Aug 16, 2022	48.73	48.74	48.50	48.71	676,723	-0.15(-0.31%)
Aug 15, 2022	48.93	48.98	48.82	48.86	392,748	-0.01(-0.02%)
Aug 12, 2022	48.67	48.86	48.54	48.86	580,200	+0.42(+0.87%)
Aug 11, 2022	48.93	49.10	48.41	48.45	767,529	-0.39(-0.80%)
Aug 10, 2022	48.69	48.93	48.66	48.84	708,358	+0.38(+0.79%)
Aug 09, 2022	48.48	48.54	48.40	48.45	393,773	-0.21(-0.44%)
Aug 08, 2022	48.65	48.79	48.61	48.67	1,168,683	+0.21(+0.44%)
Aug 05, 2022	48.44	48.48	48.22	48.45	1,021,575	-0.55(-1.12%)
Aug 04, 2022	48.88	49.01	48.76	49.00	519,510	+0.09(+0.19%)
Aug 03, 2022	48.51	48.91	48.37	48.91	567,956	+0.42(+0.87%)
Aug 02, 2022	48.99	49.16	48.45	48.49	989,336	-0.49(-0.99%)
Aug 01, 2022	48.91	49.08	48.87	48.98	1,162,762	+0.07(+0.15%)
Jul 29, 2022	48.79	49.05	48.74	48.90	857,885	+0.10(+0.21%)
Jul 28, 2022	48.78	48.87	48.68	48.80	1,118,739	+0.31(+0.63%)
Jul 27, 2022	48.38	48.67	48.36	48.49	687,300	+0.28(+0.58%)
Jul 26, 2022	48.36	48.37	48.20	48.21	1,062,685	+0.01(+0.02%)
Jul 25, 2022	48.26	48.33	48.13	48.20	778,982	-0.32(-0.65%)
Jul 22, 2022	48.50	48.71	48.33	48.52	1,354,790	+0.33(+0.68%)
Jul 21, 2022	47.75	48.20	47.75	48.20	721,290	+0.54(+1.13%)
Jul 20, 2022	47.89	47.90	47.63	47.66	470,444	-0.07(-0.16%)
Jul 19, 2022	47.66	47.74	47.54	47.73	592,029	+0.12(+0.25%)
Jul 18, 2022	47.80	47.82	47.57	47.61	989,804	-0.27(-0.56%)
Jul 15, 2022	47.66	47.98	47.64	47.88	3,127,350	+0.28(+0.59%)
Jul 14, 2022	47.40	47.70	47.30	47.60	4,569,587	-0.22(-0.47%)
Jul 13, 2022	47.20	47.86	47.18	47.82	1,716,110	+0.28(+0.59%)
Jul 12, 2022	47.69	47.83	47.54	47.54	1,765,074	+0.02(+0.04%)
Jul 11, 2022	47.59	47.70	47.40	47.53	696,086	+0.12(+0.26%)
Jul 08, 2022	47.41	47.46	47.32	47.40	704,656	-0.10(-0.22%)
Jul 07, 2022	47.66	47.73	47.47	47.51	825,052	-0.05(-0.10%)
Jul 06, 2022	47.92	47.94	47.54	47.55	2,110,653	-0.25(-0.53%)
Jul 05, 2022	47.80	47.93	47.70	47.80	2,533,071	+0.02(+0.04%)
Jul 01, 2022	47.62	47.93	47.44	47.79	1,472,495	+0.47(+1.00%)
Jun 30, 2022	47.21	47.45	47.21	47.31	659,365	+0.15(+0.31%)
Jun 29, 2022	47.01	47.17	46.92	47.16	1,278,073	+0.24(+0.51%)
Jun 28, 2022	46.90	46.95	46.77	46.92	1,903,193	-0.02(-0.04%)
Jun 27, 2022	47.07	47.17	46.94	46.94	1,078,194	-0.32(-0.69%)
Jun 24, 2022	47.25	47.49	47.21	47.27	1,383,230	+0.01(+0.02%)
Jun 23, 2022	47.15	47.57	47.15	47.26	4,171,917	+0.27(+0.57%)
Jun 22, 2022	47.07	47.17	46.96	46.99	997,311	+0.45(+0.96%)
Jun 21, 2022	46.89	47.04	46.54	46.54	835,324	-0.51(-1.08%)
Jun 17, 2022	47.07	47.15	46.82	47.05	2,068,588	+0.07(+0.16%)
Jun 16, 2022	46.41	47.02	46.34	46.98	1,610,210	+0.00(+0.00%)
Jun 15, 2022	46.79	46.99	46.47	46.98	2,254,870	+0.64(+1.38%)
Jun 14, 2022	46.74	46.86	46.28	46.34	1,582,280	-0.27(-0.58%)
Jun 13, 2022	46.74	46.88	46.28	46.61	1,945,820	-0.87(-1.84%)
Jun 10, 2022	47.68	47.68	47.27	47.48	1,812,485	-0.37(-0.78%)
Jun 09, 2022	48.05	48.10	47.83	47.85	915,456	-0.23(-0.48%)
Jun 08, 2022	48.21	48.33	48.08	48.08	1,249,549	-0.25(-0.52%)
Jun 07, 2022	48.18	48.44	48.15	48.33	1,055,673	+0.22(+0.46%)
Jun 06, 2022	48.37	48.38	48.08	48.11	827,492	-0.26(-0.54%)
Jun 03, 2022	48.22	48.38	48.22	48.37	853,461	-0.11(-0.23%)
Jun 02, 2022	48.55	48.56	48.27	48.48	1,529,657	+0.02(+0.04%)

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.