Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.48	46.48	46.48	46.48	0	+0.06(+0.13%)
May 05, 2023	46.24	46.46	46.23	46.43	3,751	+0.86(+1.88%)
May 04, 2023	45.57	45.57	45.57	45.57	202	-0.32(-0.71%)
May 03, 2023	46.33	46.33	45.89	45.89	584	-0.43(-0.92%)
May 02, 2023	46.19	46.32	46.19	46.32	532	-0.48(-1.03%)
May 01, 2023	46.82	46.95	46.80	46.80	3,653	+0.05(+0.10%)
Apr 28, 2023	46.70	46.76	46.70	46.76	190	+0.36(+0.78%)
Apr 27, 2023	46.42	46.43	46.39	46.39	2,028	+0.83(+1.83%)
Apr 26, 2023	45.58	45.59	45.46	45.56	9,444	-0.20(-0.44%)
Apr 25, 2023	45.76	45.76	45.76	45.76	0	-0.64(-1.37%)
Apr 24, 2023	46.40	46.40	46.40	46.40	261	+0.00(+0.01%)
Apr 21, 2023	46.39	46.40	46.38	46.40	4,098	+0.06(+0.14%)
Apr 20, 2023	46.33	46.33	46.33	46.33	0	-0.28(-0.61%)
Apr 19, 2023	46.61	46.63	46.61	46.62	7,631	-0.08(-0.17%)
Apr 18, 2023	46.69	46.69	46.69	46.69	15	+0.06(+0.14%)
Apr 17, 2023	46.36	46.63	46.36	46.63	431	+0.14(+0.31%)
Apr 14, 2023	46.48	46.48	46.48	46.48	101	-0.04(-0.09%)
Apr 13, 2023	46.53	46.53	46.53	46.53	1	+0.65(+1.42%)
Apr 12, 2023	46.21	46.21	45.88	45.88	203	-0.21(-0.46%)
Apr 11, 2023	46.09	46.09	46.09	46.09	0	+0.03(+0.05%)
Apr 10, 2023	46.07	46.07	46.07	46.07	0	-0.06(-0.13%)
Apr 06, 2023	46.12	46.12	46.12	46.12	101	+0.16(+0.34%)
Apr 05, 2023	45.75	45.97	45.74	45.97	3,366	-0.08(-0.18%)
Apr 04, 2023	46.04	46.05	46.04	46.05	304	-0.30(-0.65%)
Apr 03, 2023	46.20	46.35	46.20	46.35	304	+0.13(+0.28%)
Mar 31, 2023	46.02	46.22	46.02	46.22	203	+0.68(+1.50%)
Mar 30, 2023	45.53	45.54	45.53	45.54	44,190	+0.27(+0.60%)
Mar 29, 2023	45.20	45.27	45.20	45.27	305	+0.68(+1.52%)
Mar 28, 2023	44.60	44.60	44.44	44.59	133,236	-0.08(-0.18%)
Mar 27, 2023	44.63	44.82	44.63	44.67	699	+0.18(+0.39%)
Mar 24, 2023	44.50	44.50	44.50	44.50	101	+0.13(+0.30%)
Mar 23, 2023	44.36	44.36	44.36	44.36	3	+0.00(+0.01%)
Mar 22, 2023	44.95	44.95	44.36	44.36	1,681	-0.60(-1.34%)
Mar 21, 2023	44.96	44.96	44.96	44.96	44	+0.61(+1.37%)
Mar 20, 2023	44.35	44.35	44.35	44.35	2	+0.36(+0.81%)
Mar 17, 2023	43.99	43.99	43.99	43.99	101	-0.46(-1.04%)
Mar 16, 2023	44.45	44.45	44.45	44.45	0	+0.87(+2.00%)
Mar 15, 2023	43.58	43.58	43.58	43.58	2	-0.29(-0.67%)
Mar 14, 2023	43.88	43.88	43.88	43.88	0	+0.64(+1.48%)
Mar 13, 2023	43.24	43.24	43.24	43.24	20	+0.02(+0.05%)
Mar 10, 2023	43.22	43.22	43.22	43.22	204	-0.64(-1.46%)
Mar 09, 2023	43.86	43.86	43.86	43.86	10	-0.76(-1.71%)
Mar 08, 2023	44.62	44.62	44.62	44.62	2	-0.01(-0.02%)
Mar 07, 2023	44.63	44.63	44.63	44.63	0	-0.73(-1.62%)
Mar 06, 2023	45.36	45.36	45.36	45.36	4	+0.02(+0.04%)
Mar 03, 2023	45.35	45.35	45.35	45.35	0	+0.74(+1.66%)
Mar 02, 2023	44.61	44.61	44.61	44.61	0	+0.35(+0.79%)
Mar 01, 2023	44.26	44.26	44.26	44.26	18	-0.21(-0.47%)
Feb 28, 2023	44.47	44.47	44.47	44.47	6	-0.08(-0.19%)
Feb 27, 2023	44.55	44.55	44.55	44.55	0	+0.17(+0.39%)
Feb 24, 2023	44.37	44.37	44.37	44.37	101	-0.53(-1.19%)
Feb 23, 2023	44.91	44.91	44.91	44.91	71	+0.32(+0.72%)
Feb 22, 2023	44.86	44.86	44.59	44.59	203	-0.11(-0.24%)
Feb 21, 2023	45.27	45.27	44.69	44.69	203	-0.90(-1.98%)
Feb 17, 2023	45.60	45.60	45.60	45.60	101	-0.13(-0.28%)
Feb 16, 2023	45.73	45.73	45.73	45.73	1	-0.56(-1.21%)
Feb 15, 2023	45.92	46.28	45.92	46.28	384	+0.05(+0.12%)
Feb 14, 2023	46.23	46.23	46.23	46.23	2	+0.08(+0.17%)
Feb 13, 2023	46.15	46.15	46.15	46.15	0	+0.50(+1.10%)
Feb 10, 2023	45.65	45.65	45.65	45.65	0	+0.11(+0.23%)
Feb 09, 2023	45.54	45.54	45.54	45.54	3	-0.47(-1.01%)
Feb 08, 2023	46.01	46.01	46.01	46.01	0	-0.50(-1.08%)
Feb 07, 2023	46.52	46.52	46.52	46.52	203	+0.58(+1.26%)
Feb 06, 2023	45.94	45.94	45.94	45.94	40	-0.37(-0.80%)
Feb 03, 2023	46.32	46.32	46.31	46.31	534	-0.47(-1.00%)
Feb 02, 2023	46.77	46.77	46.77	46.77	0	+0.66(+1.44%)
Feb 01, 2023	45.54	46.11	45.54	46.11	256	+0.43(+0.94%)
Jan 31, 2023	45.68	45.68	45.68	45.68	0	+0.63(+1.39%)
Jan 30, 2023	45.05	45.05	45.05	45.05	1	-0.57(-1.25%)
Jan 27, 2023	45.62	45.62	45.62	45.62	101	+0.15(+0.32%)
Jan 26, 2023	45.26	45.48	45.26	45.48	205	+0.47(+1.04%)
Jan 25, 2023	45.01	45.01	45.01	45.01	89	-0.07(-0.15%)
Jan 24, 2023	45.07	45.07	45.07	45.07	0	-0.06(-0.14%)
Jan 23, 2023	45.13	45.13	45.13	45.13	4	+0.56(+1.26%)
Jan 20, 2023	44.57	44.57	44.57	44.57	101	+0.81(+1.86%)
Jan 19, 2023	43.76	43.76	43.76	43.76	0	-0.34(-0.76%)
Jan 18, 2023	44.09	44.09	44.09	44.09	109	-0.67(-1.49%)
Jan 17, 2023	44.76	44.76	44.76	44.76	73	-0.13(-0.29%)
Jan 13, 2023	44.63	44.89	44.63	44.89	584	+0.29(+0.65%)
Jan 12, 2023	44.60	44.60	44.60	44.60	63	+0.17(+0.37%)
Jan 11, 2023	44.29	44.44	44.29	44.44	305	+0.58(+1.32%)
Jan 10, 2023	43.86	43.86	43.86	43.86	0	+0.27(+0.62%)
Jan 09, 2023	44.02	44.04	43.59	43.59	1,424	+0.01(+0.01%)
Jan 06, 2023	43.31	43.58	43.31	43.58	228	+0.96(+2.25%)
Jan 05, 2023	42.74	42.80	42.62	42.62	550	-0.46(-1.06%)
Jan 04, 2023	43.11	43.33	43.03	43.08	5,938	+0.29(+0.67%)
Jan 03, 2023	42.74	42.79	42.74	42.79	2,894	-0.13(-0.30%)
Dec 30, 2022	42.68	42.92	42.68	42.92	18,594	-0.15(-0.34%)
Dec 29, 2022	43.07	43.07	43.07	43.07	0	+0.72(+1.70%)
Dec 28, 2022	42.42	42.55	42.35	42.35	3,205	-0.53(-1.23%)
Dec 27, 2022	42.92	42.92	42.88	42.88	305	-0.18(-0.41%)
Dec 23, 2022	43.00	43.05	43.00	43.05	2,020	+0.25(+0.58%)
Dec 22, 2022	42.66	42.81	42.63	42.81	12,252	-0.63(-1.46%)
Dec 21, 2022	43.44	43.44	43.44	43.44	1	+0.57(+1.34%)
Dec 20, 2022	42.87	42.87	42.87	42.87	59	+0.05(+0.11%)
Dec 19, 2022	42.94	42.94	42.82	42.82	102	-0.44(-1.02%)
Dec 16, 2022	43.26	43.26	43.26	43.26	0	-0.45(-1.03%)
Dec 15, 2022	43.89	43.89	43.58	43.71	440	-1.20(-2.68%)
Dec 14, 2022	45.42	45.42	44.92	44.92	894	-0.20(-0.43%)
Dec 13, 2022	45.11	45.11	45.11	45.11	24	+0.41(+0.92%)
Dec 12, 2022	44.23	44.70	44.23	44.70	23,570	+0.57(+1.29%)
Dec 09, 2022	44.38	44.38	44.13	44.13	2,629	-0.31(-0.69%)
Dec 08, 2022	44.43	44.43	44.43	44.43	0	+0.25(+0.58%)
Dec 07, 2022	44.24	44.24	44.18	44.18	2,261	-0.05(-0.12%)
Dec 06, 2022	44.23	44.23	44.23	44.23	2	-0.66(-1.47%)
Dec 05, 2022	45.03	45.03	44.89	44.89	732	-0.82(-1.79%)
Dec 02, 2022	45.71	45.71	45.71	45.71	102	-0.09(-0.19%)
Dec 01, 2022	46.00	46.00	45.80	45.80	178	+0.11(+0.23%)
Nov 30, 2022	45.69	45.69	45.69	45.69	0	+1.33(+2.99%)
Nov 29, 2022	44.36	44.36	44.36	44.36	0	-0.07(-0.17%)
Nov 28, 2022	44.43	44.43	44.43	44.43	0	-0.68(-1.50%)
Nov 25, 2022	45.11	45.11	45.11	45.11	102	-0.01(-0.02%)
Nov 23, 2022	45.12	45.12	45.12	45.12	102	+0.24(+0.54%)
Nov 22, 2022	44.88	44.88	44.88	44.88	7	+0.61(+1.38%)
Nov 21, 2022	44.27	44.27	44.27	44.27	0	-0.14(-0.33%)
Nov 18, 2022	44.31	44.41	44.31	44.41	904	+0.21(+0.47%)
Nov 17, 2022	44.21	44.21	44.21	44.21	3	-0.20(-0.45%)
Nov 16, 2022	44.48	44.48	44.41	44.41	1,343	-0.28(-0.62%)
Nov 15, 2022	45.11	45.11	44.68	44.68	179	+0.31(+0.70%)
Nov 14, 2022	44.66	44.66	44.37	44.37	4,481	-0.29(-0.64%)
Nov 11, 2022	44.66	44.66	44.66	44.66	102	+0.44(+0.99%)
Nov 10, 2022	43.90	44.22	43.89	44.22	18,155	+2.30(+5.48%)
Nov 09, 2022	41.92	41.92	41.92	41.92	76	-0.89(-2.07%)
Nov 08, 2022	42.81	42.81	42.81	42.81	0	+0.25(+0.59%)
Nov 07, 2022	42.55	42.55	42.55	42.55	9	+0.42(+1.01%)
Nov 04, 2022	42.13	42.13	42.13	42.13	0	+0.52(+1.26%)
Nov 03, 2022	41.61	41.61	41.61	41.61	8	-0.43(-1.02%)
Nov 02, 2022	42.03	42.04	42.03	42.04	192	-1.01(-2.35%)
Nov 01, 2022	43.41	43.41	43.05	43.05	298	-0.19(-0.43%)
Oct 31, 2022	43.30	43.30	43.23	43.23	9,815	-0.30(-0.68%)
Oct 28, 2022	43.53	43.53	43.53	43.53	102	+1.01(+2.37%)
Oct 27, 2022	42.52	42.52	42.52	42.52	0	-0.30(-0.70%)
Oct 26, 2022	42.87	43.31	42.82	42.82	2,641	-0.27(-0.62%)
Oct 25, 2022	42.95	43.09	42.95	43.09	204	+0.69(+1.62%)
Oct 24, 2022	42.34	42.40	42.34	42.40	494	+0.51(+1.23%)
Oct 21, 2022	41.89	41.89	41.89	41.89	0	+0.96(+2.34%)
Oct 20, 2022	40.93	40.93	40.93	40.93	96	-0.19(-0.47%)
Oct 19, 2022	41.12	41.12	41.12	41.12	0	-0.29(-0.70%)
Oct 18, 2022	41.79	41.79	41.14	41.41	2,414	+0.42(+1.03%)
Oct 17, 2022	40.99	40.99	40.99	40.99	30	+1.04(+2.60%)
Oct 14, 2022	40.05	40.05	39.95	39.95	9,027	-0.94(-2.29%)
Oct 13, 2022	40.89	40.89	40.89	40.89	0	+1.01(+2.54%)
Oct 12, 2022	39.87	39.87	39.87	39.87	0	-0.05(-0.12%)
Oct 11, 2022	39.92	39.92	39.92	39.92	13	-0.24(-0.60%)
Oct 10, 2022	40.16	40.16	40.16	40.16	0	-0.25(-0.62%)
Oct 07, 2022	40.42	40.42	40.42	40.42	0	-1.20(-2.88%)
Oct 06, 2022	42.10	42.10	41.61	41.61	16,865	-0.42(-1.00%)
Oct 05, 2022	41.55	42.04	41.45	42.04	24,039	-0.09(-0.22%)
Oct 04, 2022	42.15	42.15	42.13	42.13	348	+1.22(+2.98%)
Oct 03, 2022	40.99	40.99	40.91	40.91	306	+0.96(+2.41%)
Sep 30, 2022	40.17	40.17	39.95	39.95	102	-0.58(-1.42%)
Sep 29, 2022	40.42	40.52	40.25	40.52	306	-0.94(-2.26%)
Sep 28, 2022	40.68	41.46	40.68	41.46	458	+0.88(+2.17%)
Sep 27, 2022	41.33	41.33	40.40	40.58	15,495	-0.16(-0.39%)
Sep 26, 2022	41.14	41.15	40.62	40.74	2,070	-0.31(-0.76%)
Sep 23, 2022	41.19	41.19	40.76	41.05	2,894	-0.84(-2.01%)
Sep 22, 2022	41.88	41.98	41.84	41.89	1,135	-0.37(-0.87%)
Sep 21, 2022	42.56	43.30	42.26	42.26	1,226	-0.65(-1.52%)
Sep 20, 2022	42.82	43.02	42.64	42.91	3,005	-0.48(-1.10%)
Sep 19, 2022	43.16	43.39	42.98	43.39	986	+0.23(+0.54%)
Sep 16, 2022	42.86	43.16	42.84	43.16	109,832	-0.30(-0.70%)
Sep 15, 2022	43.33	43.46	43.33	43.46	284	-0.47(-1.07%)
Sep 14, 2022	43.76	43.93	43.76	43.93	769	+0.04(+0.08%)
Sep 13, 2022	43.89	43.89	43.89	43.89	0	-1.86(-4.07%)
Sep 12, 2022	45.75	45.75	45.75	45.75	0	+0.43(+0.94%)
Sep 09, 2022	45.33	45.33	45.33	45.33	0	+0.75(+1.68%)
Sep 08, 2022	44.34	44.58	44.34	44.58	232	+0.23(+0.51%)
Sep 07, 2022	44.37	44.37	44.35	44.35	364	+0.86(+1.98%)
Sep 06, 2022	43.58	43.58	43.49	43.49	2,867	-0.17(-0.38%)
Sep 02, 2022	43.66	43.66	43.66	43.66	102	-0.45(-1.02%)
Sep 01, 2022	43.79	44.11	43.79	44.11	394	-0.01(-0.01%)
Aug 31, 2022	44.11	44.11	44.11	44.11	102	-0.22(-0.51%)
Aug 30, 2022	44.34	44.34	44.25	44.34	1,884	-0.54(-1.20%)
Aug 29, 2022	44.99	44.99	44.88	44.88	12,051	-0.32(-0.71%)
Aug 26, 2022	45.20	45.20	45.20	45.20	102	-1.50(-3.22%)
Aug 25, 2022	46.33	46.70	46.33	46.70	2,521	+0.57(+1.23%)
Aug 24, 2022	46.03	46.20	46.03	46.14	247	+0.12(+0.25%)
Aug 23, 2022	46.14	46.14	46.02	46.02	797	-0.12(-0.26%)
Aug 22, 2022	46.14	46.14	46.14	46.14	10	-0.98(-2.08%)
Aug 19, 2022	47.45	47.45	47.12	47.12	12,255	-0.60(-1.25%)
Aug 18, 2022	47.84	47.84	47.72	47.72	10,790	+0.07(+0.14%)
Aug 17, 2022	47.51	47.95	47.50	47.65	513	-0.29(-0.60%)
Aug 16, 2022	47.76	47.94	47.76	47.94	102	+0.11(+0.22%)
Aug 15, 2022	47.83	47.83	47.83	47.83	0	+0.17(+0.36%)
Aug 12, 2022	47.39	47.66	47.39	47.66	303	+0.84(+1.80%)
Aug 11, 2022	47.34	47.34	46.82	46.82	482	-0.04(-0.09%)
Aug 10, 2022	46.86	46.86	46.86	46.86	1	+1.02(+2.24%)
Aug 09, 2022	45.83	45.83	45.83	45.83	16	-0.21(-0.46%)
Aug 08, 2022	46.05	46.05	46.05	46.05	10	-0.03(-0.07%)
Aug 05, 2022	46.00	46.08	46.00	46.08	1,089	-0.08(-0.18%)
Aug 04, 2022	46.16	46.17	46.16	46.16	3,284	-0.02(-0.04%)
Aug 03, 2022	46.16	46.18	46.16	46.18	2,750	+0.74(+1.63%)
Aug 02, 2022	45.47	45.47	45.37	45.44	317	-0.27(-0.60%)
Aug 01, 2022	45.68	45.71	45.68	45.71	102	-0.11(-0.24%)
Jul 29, 2022	45.73	45.82	45.73	45.82	1,324	+0.60(+1.32%)
Jul 28, 2022	44.50	45.23	44.50	45.23	308	+0.49(+1.09%)
Jul 27, 2022	44.09	44.74	44.09	44.74	7,804	+1.20(+2.75%)
Jul 26, 2022	43.60	43.60	43.54	43.54	102	-0.49(-1.12%)
Jul 25, 2022	44.05	44.05	43.96	44.03	5,106	+0.02(+0.04%)
Jul 22, 2022	43.90	44.02	43.84	44.02	4,978	-0.45(-1.01%)
Jul 21, 2022	43.97	44.47	43.97	44.47	18,437	+0.40(+0.90%)
Jul 20, 2022	44.02	44.07	44.02	44.07	103	+0.24(+0.54%)
Jul 19, 2022	43.83	43.83	43.83	43.83	0	+1.12(+2.63%)
Jul 18, 2022	43.31	43.31	42.71	42.71	2,617	-0.28(-0.64%)
Jul 15, 2022	42.99	42.99	42.99	42.99	102	+0.75(+1.77%)
Jul 14, 2022	42.14	42.24	42.14	42.24	383	-0.21(-0.49%)
Jul 13, 2022	42.45	42.45	42.45	42.45	0	-0.16(-0.38%)
Jul 12, 2022	42.62	42.62	42.61	42.61	1,722	-0.39(-0.90%)
Jul 11, 2022	43.00	43.00	43.00	43.00	2	-0.59(-1.36%)
Jul 08, 2022	43.44	43.59	43.44	43.59	528	-0.02(-0.05%)
Jul 07, 2022	43.61	43.61	43.61	43.61	0	+0.72(+1.69%)
Jul 06, 2022	42.89	42.89	42.89	42.89	1	+0.16(+0.37%)
Jul 05, 2022	42.73	42.73	42.73	42.73	9	+0.12(+0.29%)
Jul 01, 2022	42.01	42.61	42.01	42.61	135	+0.49(+1.16%)
Jun 30, 2022	42.12	42.12	42.12	42.12	7	-0.52(-1.23%)
Jun 29, 2022	42.59	42.64	42.59	42.64	52,465	-0.01(-0.03%)
Jun 28, 2022	42.66	42.66	42.66	42.66	3	-0.87(-1.99%)
Jun 27, 2022	43.52	43.52	43.52	43.52	7	-0.11(-0.26%)
Jun 24, 2022	43.38	43.63	43.38	43.63	350	+1.25(+2.96%)
Jun 23, 2022	42.31	42.38	42.19	42.38	1,631	+0.31(+0.74%)
Jun 22, 2022	42.28	42.30	42.07	42.07	10,400	+0.09(+0.20%)
Jun 21, 2022	41.98	41.98	41.98	41.98	0	+0.95(+2.33%)
Jun 17, 2022	40.93	41.03	40.92	41.03	8,755	+0.20(+0.49%)
Jun 16, 2022	40.91	40.91	40.83	40.83	325	-1.38(-3.27%)
Jun 15, 2022	42.21	42.21	42.21	42.21	1	+0.64(+1.53%)
Jun 14, 2022	41.78	41.78	41.57	41.57	258	-0.15(-0.37%)
Jun 13, 2022	41.98	42.26	41.73	41.73	2,295	-1.77(-4.07%)
Jun 10, 2022	43.66	43.66	43.47	43.50	445	-1.27(-2.83%)
Jun 09, 2022	45.55	45.61	44.76	44.76	2,362	-1.01(-2.20%)
Jun 08, 2022	46.01	46.01	45.74	45.77	762	-0.48(-1.05%)
Jun 07, 2022	45.81	46.26	45.81	46.26	618	+0.41(+0.89%)
Jun 06, 2022	45.85	45.85	45.85	45.85	0	+0.15(+0.33%)
Jun 03, 2022	45.99	45.99	45.70	45.70	1,466	-0.75(-1.62%)
Jun 02, 2022	45.56	46.45	45.56	46.45	24,808	+0.77(+1.68%)

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.