Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	45.14	45.14	44.95	45.03	42,017	-0.01(-0.02%)
May 05, 2023	44.70	45.19	44.70	45.04	11,394	+0.77(+1.74%)
May 04, 2023	44.71	44.71	44.11	44.27	36,931	-0.55(-1.24%)
May 03, 2023	45.26	45.40	44.83	44.83	14,675	-0.45(-0.98%)
May 02, 2023	45.78	45.78	44.93	45.27	40,925	-0.63(-1.37%)
May 01, 2023	45.78	46.15	45.78	45.90	124,420	+0.16(+0.34%)
Apr 28, 2023	45.27	45.77	45.27	45.74	57,343	+0.38(+0.85%)
Apr 27, 2023	45.03	45.46	44.83	45.36	15,566	+0.39(+0.87%)
Apr 26, 2023	45.44	45.44	44.91	44.97	21,341	-0.65(-1.43%)
Apr 25, 2023	46.07	46.07	45.62	45.62	11,028	-0.68(-1.46%)
Apr 24, 2023	46.13	46.32	46.13	46.30	13,606	+0.13(+0.28%)
Apr 21, 2023	46.04	46.17	45.95	46.17	7,239	+0.03(+0.07%)
Apr 20, 2023	46.23	46.29	46.03	46.14	7,071	-0.24(-0.52%)
Apr 19, 2023	46.31	46.45	46.29	46.38	19,408	-0.05(-0.11%)
Apr 18, 2023	46.49	46.49	46.21	46.43	103,770	+0.07(+0.15%)
Apr 17, 2023	46.20	46.36	46.07	46.36	58,455	+0.16(+0.35%)
Apr 14, 2023	46.25	46.45	46.03	46.20	9,519	+0.08(+0.16%)
Apr 13, 2023	45.88	46.17	45.75	46.12	12,834	+0.37(+0.82%)
Apr 12, 2023	46.11	46.11	45.73	45.75	15,496	-0.16(-0.35%)
Apr 11, 2023	45.83	46.04	45.82	45.91	19,160	+0.19(+0.41%)
Apr 10, 2023	45.53	45.72	45.52	45.72	49,799	+0.18(+0.40%)
Apr 06, 2023	45.44	45.65	45.44	45.54	16,290	+0.04(+0.09%)
Apr 05, 2023	45.16	45.53	45.16	45.50	15,565	+0.34(+0.75%)
Apr 04, 2023	45.77	45.77	44.97	45.16	27,560	-0.50(-1.10%)
Apr 03, 2023	45.40	45.70	45.40	45.66	16,182	+0.38(+0.84%)
Mar 31, 2023	45.05	45.33	45.01	45.28	28,426	+0.49(+1.09%)
Mar 30, 2023	44.95	44.96	44.63	44.79	21,678	+0.12(+0.27%)
Mar 29, 2023	44.52	44.68	44.46	44.67	38,478	+0.49(+1.11%)
Mar 28, 2023	44.09	44.36	44.09	44.18	28,651	-0.01(-0.02%)
Mar 27, 2023	44.21	44.42	44.03	44.19	33,028	+0.43(+0.98%)
Mar 24, 2023	43.21	43.81	43.08	43.76	40,971	+0.25(+0.57%)
Mar 23, 2023	44.03	44.14	43.21	43.51	30,726	-0.22(-0.51%)
Mar 22, 2023	44.61	44.61	43.73	43.73	28,246	-0.80(-1.79%)
Mar 21, 2023	44.55	44.63	44.32	44.53	18,060	+0.43(+0.98%)
Mar 20, 2023	43.59	44.26	43.59	44.10	23,416	+0.32(+0.73%)
Mar 17, 2023	44.36	44.36	43.60	43.78	34,186	-0.73(-1.64%)
Mar 16, 2023	43.83	44.58	43.56	44.51	97,540	+0.48(+1.09%)
Mar 15, 2023	43.91	44.12	43.59	44.03	94,511	-0.69(-1.54%)
Mar 14, 2023	44.97	44.97	44.30	44.72	59,217	+0.49(+1.11%)
Mar 13, 2023	44.18	44.86	44.12	44.23	43,704	-0.42(-0.94%)
Mar 10, 2023	44.83	45.35	44.49	44.65	58,948	-0.38(-0.84%)
Mar 09, 2023	45.98	46.03	44.98	45.03	53,660	-0.93(-2.02%)
Mar 08, 2023	46.14	46.20	45.76	45.96	21,820	-0.20(-0.43%)
Mar 07, 2023	46.92	46.92	46.11	46.16	30,994	-0.86(-1.82%)
Mar 06, 2023	46.93	47.14	46.93	47.02	56,333	+0.02(+0.03%)
Mar 03, 2023	46.52	47.03	46.52	47.00	21,228	+0.57(+1.23%)
Mar 02, 2023	46.09	46.54	46.04	46.43	24,989	+0.11(+0.24%)
Mar 01, 2023	46.21	46.44	46.21	46.32	34,397	-0.03(-0.06%)
Feb 28, 2023	46.58	46.64	46.35	46.35	13,153	-0.29(-0.63%)
Feb 27, 2023	47.02	47.02	46.62	46.64	19,026	-0.03(-0.06%)
Feb 24, 2023	46.60	46.77	46.43	46.67	15,294	-0.26(-0.55%)
Feb 23, 2023	47.02	47.12	46.58	46.93	22,641	+0.08(+0.17%)
Feb 22, 2023	47.03	47.13	46.70	46.85	29,313	-0.15(-0.32%)
Feb 21, 2023	47.36	47.36	46.91	47.00	23,929	-0.63(-1.32%)
Feb 17, 2023	47.33	47.67	47.28	47.63	16,928	+0.14(+0.29%)
Feb 16, 2023	47.49	47.83	47.38	47.49	17,076	-0.28(-0.59%)
Feb 15, 2023	47.63	47.77	47.60	47.77	341,344	-0.11(-0.23%)
Feb 14, 2023	48.02	48.18	47.68	47.88	22,125	-0.18(-0.37%)
Feb 13, 2023	47.63	48.06	47.63	48.06	94,700	+0.43(+0.90%)
Feb 10, 2023	47.11	47.67	47.11	47.63	157,109	+0.49(+1.04%)
Feb 09, 2023	47.62	47.70	47.07	47.14	371,572	-0.34(-0.72%)
Feb 08, 2023	47.46	47.66	47.45	47.48	28,010	-0.16(-0.34%)
Feb 07, 2023	47.13	47.76	47.12	47.64	46,580	+0.30(+0.63%)
Feb 06, 2023	47.15	47.42	47.15	47.34	70,837	-0.03(-0.06%)
Feb 03, 2023	47.41	47.62	47.27	47.37	69,706	-0.11(-0.23%)
Feb 02, 2023	47.70	47.70	47.27	47.48	109,202	-0.22(-0.46%)
Feb 01, 2023	47.70	48.04	47.18	47.70	58,545	-0.10(-0.21%)
Jan 31, 2023	47.32	47.80	47.26	47.80	45,330	+0.57(+1.20%)
Jan 30, 2023	47.33	47.55	47.20	47.23	14,348	-0.32(-0.67%)
Jan 27, 2023	47.65	47.85	47.55	47.55	25,484	-0.20(-0.42%)
Jan 26, 2023	47.65	47.77	47.34	47.75	35,737	+0.21(+0.44%)
Jan 25, 2023	47.24	47.54	47.09	47.54	48,843	+0.16(+0.34%)
Jan 24, 2023	47.01	47.43	47.01	47.38	65,126	+0.05(+0.10%)
Jan 23, 2023	46.94	47.57	46.94	47.34	44,747	+0.34(+0.73%)
Jan 20, 2023	46.77	46.99	46.52	46.99	66,738	+0.34(+0.73%)
Jan 19, 2023	46.66	46.85	46.56	46.65	39,061	-0.18(-0.38%)
Jan 18, 2023	47.81	47.81	46.82	46.83	101,862	-0.94(-1.97%)
Jan 17, 2023	48.10	48.10	47.74	47.77	76,440	-0.30(-0.62%)
Jan 13, 2023	47.51	48.10	47.42	48.07	155,721	+0.22(+0.46%)
Jan 12, 2023	47.97	48.03	47.62	47.85	22,500	+0.03(+0.06%)
Jan 11, 2023	47.76	47.83	47.53	47.82	53,875	+0.19(+0.39%)
Jan 10, 2023	47.42	47.63	47.40	47.63	31,384	+0.22(+0.47%)
Jan 09, 2023	48.11	48.11	47.41	47.41	36,174	-0.65(-1.35%)
Jan 06, 2023	47.44	48.21	47.42	48.06	71,901	+0.96(+2.04%)
Jan 05, 2023	47.00	47.20	46.84	47.10	28,187	-0.15(-0.32%)
Jan 04, 2023	47.10	47.57	47.04	47.25	342,379	+0.25(+0.53%)
Jan 03, 2023	47.16	47.17	46.68	47.00	33,001	-0.06(-0.13%)
Dec 30, 2022	46.95	47.06	46.72	47.06	30,226	-0.12(-0.25%)
Dec 29, 2022	47.10	47.27	47.03	47.18	151,446	+0.36(+0.77%)
Dec 28, 2022	47.30	47.30	46.82	46.82	29,930	-0.40(-0.85%)
Dec 27, 2022	47.27	47.34	47.12	47.22	36,240	+0.00(+0.00%)
Dec 23, 2022	46.96	47.22	46.80	47.22	58,662	+0.28(+0.60%)
Dec 22, 2022	47.06	47.06	46.38	46.94	103,532	-0.31(-0.66%)
Dec 21, 2022	47.09	47.37	46.97	47.25	77,889	+0.55(+1.18%)
Dec 20, 2022	46.63	46.90	46.63	46.70	76,956	+0.07(+0.15%)
Dec 19, 2022	46.68	46.95	46.38	46.63	103,125	-0.41(-0.87%)
Dec 16, 2022	47.12	47.15	46.69	47.04	24,818	-0.46(-0.97%)
Dec 15, 2022	47.87	48.01	47.28	47.50	20,207	-0.95(-1.96%)
Dec 14, 2022	48.55	48.91	48.24	48.45	44,819	-0.04(-0.09%)
Dec 13, 2022	49.23	49.23	48.27	48.49	42,543	+0.14(+0.29%)
Dec 12, 2022	47.87	48.37	47.64	48.35	19,393	+0.67(+1.40%)
Dec 09, 2022	48.21	48.21	47.68	47.68	47,379	-0.50(-1.03%)
Dec 08, 2022	48.17	48.24	48.05	48.18	21,020	+0.21(+0.43%)
Dec 07, 2022	47.82	48.27	47.82	47.97	21,291	+0.10(+0.21%)
Dec 06, 2022	48.39	48.53	47.67	47.87	23,785	-0.55(-1.14%)
Dec 05, 2022	49.03	49.03	48.28	48.42	23,411	-0.78(-1.60%)
Dec 02, 2022	48.76	49.23	48.76	49.20	60,092	+0.03(+0.07%)
Dec 01, 2022	49.33	49.43	49.00	49.17	37,123	-0.01(-0.02%)
Nov 30, 2022	48.46	49.18	48.09	49.18	29,969	+0.73(+1.51%)
Nov 29, 2022	48.26	48.52	48.24	48.45	27,684	+0.23(+0.48%)
Nov 28, 2022	48.43	48.60	48.15	48.22	32,144	-0.49(-1.01%)
Nov 25, 2022	48.65	48.82	48.65	48.71	3,203	+0.09(+0.18%)
Nov 23, 2022	48.55	48.68	48.46	48.62	16,344	+0.00(+0.00%)
Nov 22, 2022	48.25	48.63	48.25	48.62	56,309	+0.62(+1.29%)
Nov 21, 2022	47.69	48.08	47.62	48.00	122,942	+0.15(+0.31%)
Nov 18, 2022	47.72	47.87	47.58	47.85	22,340	+0.40(+0.84%)
Nov 17, 2022	47.06	47.47	47.01	47.45	18,240	+0.03(+0.06%)
Nov 16, 2022	47.61	47.69	47.36	47.42	19,504	-0.22(-0.46%)
Nov 15, 2022	47.82	47.85	47.43	47.64	42,148	+0.26(+0.55%)
Nov 14, 2022	47.43	47.98	47.35	47.38	34,863	-0.12(-0.24%)
Nov 11, 2022	47.66	47.66	47.12	47.50	31,412	+0.01(+0.03%)
Nov 10, 2022	47.28	47.52	46.92	47.48	16,418	+1.29(+2.80%)
Nov 09, 2022	46.87	47.05	46.16	46.19	23,458	-0.83(-1.77%)
Nov 08, 2022	46.94	47.22	46.75	47.02	31,647	+0.22(+0.47%)
Nov 07, 2022	46.62	46.89	46.59	46.80	67,898	+0.41(+0.89%)
Nov 04, 2022	46.33	46.58	45.79	46.39	26,711	+0.55(+1.20%)
Nov 03, 2022	45.71	46.08	45.50	45.84	44,770	-0.19(-0.41%)
Nov 02, 2022	46.56		46.03	46.03	73,891	-0.64(-1.37%)
Nov 01, 2022	46.73	46.77	46.42	46.67	28,538	+0.26(+0.56%)
Oct 31, 2022	46.42	46.67	46.37	46.41	15,691	-0.18(-0.39%)
Oct 28, 2022	45.92	46.63	45.92	46.59	23,461	+0.74(+1.61%)
Oct 27, 2022	45.92	46.30	45.83	45.85	31,786	-0.20(-0.43%)
Oct 26, 2022	45.91	46.36	45.91	46.05	55,610	+0.32(+0.70%)
Oct 25, 2022	45.25	45.80	45.25	45.73	34,287	+0.31(+0.68%)
Oct 24, 2022	45.27	45.50	45.16	45.42	31,823	+0.48(+1.07%)
Oct 21, 2022	43.80	44.99	43.74	44.94	40,994	+1.16(+2.65%)
Oct 20, 2022	44.15	44.44	43.67	43.78	39,825	-0.32(-0.73%)
Oct 19, 2022	44.17	44.38	43.88	44.10	37,903	-0.18(-0.41%)
Oct 18, 2022	44.35	44.44	43.83	44.28	33,850	+0.62(+1.42%)
Oct 17, 2022	43.51	43.80	43.51	43.66	16,958	+0.73(+1.70%)
Oct 14, 2022	43.69	44.00	42.86	42.93	31,084	-0.60(-1.38%)
Oct 13, 2022	41.53	43.65	41.53	43.53	31,006	+1.35(+3.20%)
Oct 12, 2022	42.35	42.57	42.17	42.18	38,946	-0.18(-0.42%)
Oct 11, 2022	42.17	42.87	42.09	42.36	121,712	-0.02(-0.05%)
Oct 10, 2022	42.68	42.69	42.24	42.38	68,466	-0.13(-0.31%)
Oct 07, 2022	43.04	43.04	42.28	42.51	58,633	-0.73(-1.69%)
Oct 06, 2022	43.57	43.81	43.19	43.24	34,998	-0.59(-1.35%)
Oct 05, 2022	43.55	44.02	43.37	43.83	54,352	-0.15(-0.34%)
Oct 04, 2022	43.24	43.98	43.24	43.98	51,798	+1.22(+2.85%)
Oct 03, 2022	42.17	42.90	42.11	42.76	34,683	+1.11(+2.67%)
Sep 30, 2022	42.13	42.36	41.59	41.65	35,563	-0.53(-1.25%)
Sep 29, 2022	42.51	42.51	41.89	42.18	32,274	-0.60(-1.41%)
Sep 28, 2022	42.09	42.93	42.07	42.78	82,652	+0.89(+2.12%)
Sep 27, 2022	42.20	42.52	41.71	41.89	49,346	-0.17(-0.40%)
Sep 26, 2022	42.39	42.57	41.87	42.06	38,324	-0.61(-1.43%)
Sep 23, 2022	43.25	43.25	42.19	42.67	34,710	-1.03(-2.36%)
Sep 22, 2022	43.91	44.01	43.68	43.70	41,841	-0.20(-0.46%)
Sep 21, 2022	44.77	45.00	43.90	43.90	32,281	-0.57(-1.28%)
Sep 20, 2022	44.67	44.68	44.26	44.47	22,830	-0.49(-1.09%)
Sep 19, 2022	44.25	44.97	44.25	44.96	15,193	+0.01(+0.02%)
Sep 16, 2022	44.89	45.01	44.67	44.95	15,593	-0.31(-0.68%)
Sep 15, 2022	45.27	45.64	45.14	45.26	25,388	-0.15(-0.34%)
Sep 14, 2022	45.47	45.57	45.09	45.41	27,665	+0.02(+0.05%)
Sep 13, 2022	46.26	46.35	45.20	45.39	16,855	-1.58(-3.37%)
Sep 12, 2022	46.97	47.11	46.84	46.97	18,950	+0.32(+0.69%)
Sep 09, 2022	46.37	46.73	46.37	46.65	31,141	+0.59(+1.28%)
Sep 08, 2022	45.44	46.12	45.44	46.06	32,927	+0.50(+1.10%)
Sep 07, 2022	44.81	45.62	44.81	45.56	17,937	+0.53(+1.18%)
Sep 06, 2022	45.41	45.41	44.88	45.03	26,526	-0.20(-0.44%)
Sep 02, 2022	45.96	46.15	45.09	45.23	30,986	-0.32(-0.70%)
Sep 01, 2022	45.13	45.55	44.87	45.55	18,342	+0.26(+0.57%)
Aug 31, 2022	45.70	45.73	45.28	45.29	30,688	-0.25(-0.55%)
Aug 30, 2022	46.08	46.08	45.45	45.54	15,269	-0.59(-1.28%)
Aug 29, 2022	45.96	46.46	45.88	46.13	25,778	-0.11(-0.24%)
Aug 26, 2022	47.42	47.42	46.23	46.24	32,394	-1.13(-2.39%)
Aug 25, 2022	46.94	47.37	46.94	47.37	18,004	+0.50(+1.07%)
Aug 24, 2022	46.79	46.94	46.73	46.87	25,054	+0.05(+0.11%)
Aug 23, 2022	46.84	47.05	46.76	46.82	19,460	+0.02(+0.04%)
Aug 22, 2022	46.94	47.05	46.76	46.80	8,685	-0.69(-1.45%)
Aug 19, 2022	47.57	47.59	47.36	47.49	19,143	-0.21(-0.44%)
Aug 18, 2022	47.55	47.73	47.49	47.70	13,822	+0.27(+0.57%)
Aug 17, 2022	47.30	47.62	47.22	47.43	25,946	-0.17(-0.36%)
Aug 16, 2022	47.26	47.77	47.26	47.60	160,746	+0.30(+0.64%)
Aug 15, 2022	46.89	47.32	46.89	47.30	8,244	-0.05(-0.11%)
Aug 12, 2022	46.91	47.38	46.81	47.35	32,478	+0.62(+1.33%)
Aug 11, 2022	46.69	47.00	46.69	46.73	14,314	+0.32(+0.70%)
Aug 10, 2022	46.31	46.43	46.19	46.41	21,279	+0.63(+1.37%)
Aug 09, 2022	45.61	45.85	45.61	45.78	17,109	+0.23(+0.50%)
Aug 08, 2022	45.63	45.80	45.49	45.55	14,002	+0.03(+0.07%)
Aug 05, 2022	45.20	45.54	45.20	45.52	12,326	+0.26(+0.57%)
Aug 04, 2022	45.65	45.65	45.24	45.26	30,240	-0.36(-0.79%)
Aug 03, 2022	45.61	45.75	45.47	45.62	20,006	+0.27(+0.60%)
Aug 02, 2022	45.63	45.80	45.33	45.35	49,614	-0.33(-0.72%)
Aug 01, 2022	45.49	45.73	45.43	45.68	39,818	-0.15(-0.33%)
Jul 29, 2022	45.38	45.88	45.38	45.83	21,561	+0.60(+1.33%)
Jul 28, 2022	45.12	45.39	44.61	45.23	24,152	+0.08(+0.18%)
Jul 27, 2022	44.65	45.24	44.41	45.15	97,634	+0.52(+1.16%)
Jul 26, 2022	44.80	44.81	44.57	44.63	14,528	-0.32(-0.70%)
Jul 25, 2022	44.62	45.05	44.62	44.95	24,963	+0.48(+1.08%)
Jul 22, 2022	44.68	44.78	44.27	44.47	15,468	-0.03(-0.07%)
Jul 21, 2022	44.08	44.50	43.92	44.50	21,424	+0.18(+0.41%)
Jul 20, 2022	44.29	44.42	44.09	44.32	11,049	-0.05(-0.11%)
Jul 19, 2022	43.74	44.38	43.74	44.37	147,514	+0.93(+2.14%)
Jul 18, 2022	43.99	43.99	43.38	43.44	14,873	-0.17(-0.39%)
Jul 15, 2022	43.14	43.64	43.14	43.61	32,600	+0.90(+2.11%)
Jul 14, 2022	42.44	42.73	42.17	42.71	59,595	-0.50(-1.16%)
Jul 13, 2022	43.16	43.55	43.15	43.21	20,376	-0.33(-0.76%)
Jul 12, 2022	43.66	43.93	43.40	43.54	12,510	-0.38(-0.87%)
Jul 11, 2022	44.10	44.12	43.84	43.92	51,124	-0.21(-0.48%)
Jul 08, 2022	44.16	44.37	44.07	44.13	30,494	+0.01(+0.02%)
Jul 07, 2022	43.75	44.21	43.75	44.12	14,416	+0.66(+1.52%)
Jul 06, 2022	43.48	43.70	43.07	43.46	23,610	-0.07(-0.16%)
Jul 05, 2022	43.47	43.53	42.70	43.53	18,702	-0.58(-1.31%)
Jul 01, 2022	43.61	44.17	43.21	44.11	38,333	+0.46(+1.05%)
Jun 30, 2022	43.48	43.88	43.26	43.65	47,532	-0.25(-0.57%)
Jun 29, 2022	44.17	44.33	43.82	43.90	32,020	-0.24(-0.54%)
Jun 28, 2022	44.78	45.11	43.99	44.14	39,841	-0.19(-0.43%)
Jun 27, 2022	44.37	44.54	44.24	44.33	31,582	+0.16(+0.36%)
Jun 24, 2022	43.41	44.17	43.30	44.17	38,195	+1.05(+2.44%)
Jun 23, 2022	43.31	43.36	42.61	43.12	44,238	-0.02(-0.05%)
Jun 22, 2022	42.84	43.58	42.84	43.14	20,683	-0.39(-0.90%)
Jun 21, 2022	43.19	43.65	43.14	43.53	24,534	+0.80(+1.87%)
Jun 17, 2022	43.14	43.29	42.55	42.73	54,352	-0.41(-0.95%)
Jun 16, 2022	43.32	43.32	42.84	43.14	59,428	-1.04(-2.35%)
Jun 15, 2022	44.32	44.57	43.58	44.18	49,527	+0.06(+0.14%)
Jun 14, 2022	44.52	44.55	43.76	44.12	84,252	+0.00(+0.00%)
Jun 13, 2022	44.72	44.81	43.94	44.12	75,028	-1.56(-3.42%)
Jun 10, 2022	46.02	46.03	45.55	45.68	105,377	-0.93(-2.00%)
Jun 09, 2022	47.63	47.64	46.61	46.61	51,133	-1.12(-2.35%)
Jun 08, 2022	48.13	48.22	47.67	47.73	21,745	-0.69(-1.43%)
Jun 07, 2022	47.65	48.43	47.65	48.42	29,470	+0.49(+1.02%)
Jun 06, 2022	48.08	48.25	47.84	47.93	47,277	+0.19(+0.40%)
Jun 03, 2022	47.86	48.02	47.70	47.74	36,062	-0.28(-0.58%)
Jun 02, 2022	47.72	48.02	47.14	48.02	46,294	+0.29(+0.60%)

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.