Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	46.51	46.51	46.51	46.51	441,908	+0.01(+0.02%)
Jun 29, 2023	46.51	46.51	46.49	46.50	393,271	-0.02(-0.04%)
Jun 28, 2023	46.51	46.51	46.51	46.51	263,129	+0.02(+0.04%)
Jun 27, 2023	46.50	46.51	46.50	46.50	188,030	-0.01(-0.02%)
Jun 26, 2023	46.49	46.51	46.49	46.51	180,816	+0.01(+0.02%)
Jun 23, 2023	46.51	46.51	46.49	46.50	290,472	+0.04(+0.08%)
Jun 22, 2023	46.46	46.47	46.42	46.46	329,539	+0.00(+0.01%)
Jun 21, 2023	46.44	46.47	46.44	46.45	560,985	+0.02(+0.04%)
Jun 20, 2023	46.44	46.45	46.43	46.44	921,405	+0.01(+0.02%)
Jun 16, 2023	46.42	46.43	46.42	46.43	560,126	+0.00(+0.00%)
Jun 15, 2023	46.40	46.43	46.40	46.43	381,431	+0.16(+0.35%)
May 08, 2023	46.24	46.26	46.24	46.26	161,874	+0.00(+0.00%)
May 05, 2023	46.27	46.29	46.26	46.26	270,262	-0.04(-0.08%)
May 04, 2023	46.28	46.31	46.27	46.30	445,997	+0.05(+0.10%)
May 03, 2023	46.25	46.26	46.24	46.25	358,966	+0.03(+0.06%)
May 02, 2023	46.20	46.23	46.19	46.23	368,324	+0.03(+0.06%)
May 01, 2023	46.21	46.21	46.18	46.20	419,253	+0.01(+0.02%)
Apr 28, 2023	46.20	46.20	46.19	46.19	190,540	+0.01(+0.02%)
Apr 27, 2023	46.19	46.19	46.18	46.18	180,901	+0.00(+0.00%)
Apr 26, 2023	46.20	46.21	46.18	46.18	684,758	+0.00(+0.00%)
Apr 25, 2023	46.16	46.19	46.16	46.18	561,170	+0.03(+0.06%)
Apr 24, 2023	46.14	46.15	46.13	46.15	270,542	+0.03(+0.07%)
Apr 21, 2023	46.14	46.14	46.11	46.12	167,866	+0.02(+0.04%)
Apr 20, 2023	46.09	46.12	46.09	46.10	235,320	+0.03(+0.06%)
Apr 19, 2023	46.08	46.09	46.07	46.07	322,908	-0.01(-0.02%)
Apr 18, 2023	46.08	46.09	46.08	46.08	184,982	+0.01(+0.02%)
Apr 17, 2023	46.09	46.09	46.07	46.07	180,697	+0.00(+0.00%)
Apr 14, 2023	46.10	46.10	46.07	46.07	209,010	-0.02(-0.04%)
Apr 13, 2023	46.08	46.11	46.08	46.09	330,447	+0.03(+0.06%)
Apr 12, 2023	46.07	46.08	46.07	46.07	428,888	+0.01(+0.02%)
Apr 11, 2023	46.04	46.07	46.03	46.06	292,153	+0.02(+0.04%)
Apr 10, 2023	46.06	46.07	46.04	46.04	307,868	-0.04(-0.08%)
Apr 06, 2023	46.08	46.09	46.07	46.07	332,808	-0.02(-0.04%)
Apr 05, 2023	46.06	46.09	46.06	46.09	487,330	+0.07(+0.16%)
Apr 04, 2023	45.99	46.04	45.99	46.02	594,998	+0.02(+0.04%)
Apr 03, 2023	45.95	46.01	45.95	46.00	748,587	+0.05(+0.10%)
Mar 31, 2023	45.95	45.96	45.94	45.95	433,196	+0.02(+0.04%)
Mar 30, 2023	45.94	45.94	45.93	45.94	255,540	+0.01(+0.02%)
Mar 29, 2023	45.92	45.95	45.92	45.93	643,521	+0.01(+0.02%)
Mar 28, 2023	45.94	45.95	45.91	45.92	682,225	-0.04(-0.08%)
Mar 27, 2023	45.99	45.99	45.95	45.95	725,824	-0.04(-0.08%)
Mar 24, 2023	46.00	46.01	45.98	45.99	678,901	+0.02(+0.04%)
Mar 23, 2023	45.95	45.97	45.95	45.97	636,023	+0.04(+0.08%)
Mar 22, 2023	45.92	45.94	45.90	45.94	463,045	+0.02(+0.04%)
Mar 21, 2023	45.92	45.94	45.92	45.92	363,482	-0.03(-0.06%)
Mar 20, 2023	45.95	45.95	45.93	45.95	497,556	+0.03(+0.07%)
Mar 17, 2023	45.89	45.91	45.89	45.91	300,359	+0.02(+0.04%)
Mar 16, 2023	45.93	45.93	45.89	45.90	214,180	-0.02(-0.04%)
Mar 15, 2023	45.91	45.94	45.88	45.91	575,044	+0.02(+0.04%)
Mar 14, 2023	45.93	45.93	45.89	45.90	261,947	-0.05(-0.10%)
Mar 13, 2023	45.93	45.97	45.92	45.94	1,423,963	+0.09(+0.20%)
Mar 10, 2023	45.80	45.86	45.80	45.85	621,512	+0.06(+0.14%)
Mar 09, 2023	45.77	45.79	45.77	45.79	451,998	+0.02(+0.04%)
Mar 08, 2023	45.79	45.79	45.77	45.77	459,708	-0.01(-0.02%)
Mar 07, 2023	45.79	45.80	45.78	45.78	499,833	-0.02(-0.04%)
Mar 06, 2023	45.81	45.81	45.78	45.79	488,345	+0.01(+0.02%)
Mar 03, 2023	45.78	45.79	45.78	45.79	355,510	+0.01(+0.02%)
Mar 02, 2023	45.77	45.79	45.76	45.78	743,525	+0.01(+0.02%)
Mar 01, 2023	45.79	45.79	45.76	45.77	502,057	-0.01(-0.02%)
Feb 28, 2023	45.78	45.78	45.77	45.78	283,696	+0.00(+0.01%)
Feb 27, 2023	45.78	45.78	45.77	45.77	268,285	+0.00(+0.01%)
Feb 24, 2023	45.79	45.79	45.75	45.77	355,460	-0.03(-0.06%)
Feb 23, 2023	45.79	45.80	45.78	45.79	322,165	+0.02(+0.04%)
Feb 22, 2023	45.77	45.79	45.77	45.78	692,682	+0.00(+0.00%)
Feb 21, 2023	45.79	45.79	45.77	45.78	417,963	+0.01(+0.02%)
Feb 17, 2023	45.77	45.78	45.77	45.77	485,975	+0.00(+0.00%)
Feb 16, 2023	45.75	45.78	45.75	45.77	344,566	+0.01(+0.02%)
Feb 15, 2023	45.74	45.76	45.74	45.76	303,806	+0.01(+0.02%)
Feb 14, 2023	45.76	45.76	45.74	45.75	281,113	+0.01(+0.02%)
Feb 13, 2023	45.74	45.75	45.74	45.74	195,878	+0.00(+0.00%)
Feb 10, 2023	45.75	45.75	45.74	45.74	356,759	+0.01(+0.02%)
Feb 09, 2023	45.75	45.76	45.73	45.73	355,696	-0.02(-0.04%)
Feb 08, 2023	45.73	45.75	45.73	45.75	343,062	+0.02(+0.04%)
Feb 07, 2023	45.73	45.74	45.72	45.73	317,996	+0.02(+0.04%)
Feb 06, 2023	45.73	45.74	45.71	45.71	379,223	-0.04(-0.08%)
Feb 03, 2023	45.75	45.76	45.73	45.75	655,981	+0.00(+0.00%)
Feb 02, 2023	45.75	45.77	45.75	45.75	683,962	+0.00(+0.00%)
Feb 01, 2023	45.71	45.75	45.71	45.75	475,642	+0.05(+0.10%)
Jan 31, 2023	45.70	45.71	45.69	45.70	372,783	+0.00(+0.00%)
Jan 30, 2023	45.67	45.70	45.67	45.70	420,326	+0.04(+0.08%)
Jan 27, 2023	45.68	45.68	45.66	45.66	614,456	-0.01(-0.02%)
Jan 26, 2023	45.68	45.69	45.66	45.67	1,708,648	+0.00(+0.00%)
Jan 25, 2023	45.66	45.67	45.66	45.67	424,948	+0.02(+0.05%)
Jan 24, 2023	45.64	45.66	45.64	45.65	409,372	+0.01(+0.03%)
Jan 23, 2023	45.64	45.65	45.64	45.64	416,476	+0.00(+0.00%)
Jan 20, 2023	45.65	45.65	45.64	45.64	198,116	+0.00(+0.00%)
Jan 19, 2023	45.63	45.64	45.63	45.64	478,870	+0.02(+0.05%)
Jan 18, 2023	45.59	45.62	45.59	45.61	366,882	+0.04(+0.09%)
Jan 17, 2023	45.58	45.59	45.56	45.57	630,870	+0.00(+0.00%)
Jan 13, 2023	45.57	45.58	45.56	45.57	358,177	+0.02(+0.04%)
Jan 12, 2023	45.53	45.56	45.53	45.55	411,897	+0.05(+0.10%)
Jan 11, 2023	45.51	45.54	45.51	45.51	692,334	+0.01(+0.02%)
Jan 10, 2023	45.50	45.51	45.49	45.50	414,208	+0.00(+0.00%)
Jan 09, 2023	45.48	45.51	45.48	45.50	483,551	+0.05(+0.10%)
Jan 06, 2023	45.44	45.46	45.43	45.45	757,361	+0.05(+0.10%)
Jan 05, 2023	45.43	45.43	45.41	45.41	817,178	+0.01(+0.02%)
Jan 04, 2023	45.41	45.42	45.39	45.40	878,600	+0.02(+0.04%)
Jan 03, 2023	45.41	45.42	45.38	45.38	1,694,537	-0.02(-0.04%)
Dec 30, 2022	45.37	45.41	45.37	45.40	481,299	+0.02(+0.04%)
Dec 29, 2022	45.35	45.38	45.35	45.38	646,233	+0.04(+0.08%)
Dec 28, 2022	45.36	45.36	45.34	45.34	693,114	-0.01(-0.02%)
Dec 27, 2022	45.34	45.36	45.34	45.35	307,239	+0.00(+0.00%)
Dec 23, 2022	45.35	45.36	45.34	45.35	412,040	+0.01(+0.02%)
Dec 22, 2022	45.34	45.35	45.34	45.34	505,517	+0.01(+0.02%)
Dec 21, 2022	45.32	45.34	45.32	45.33	1,080,408	+0.00(+0.00%)
Dec 20, 2022	45.31	45.33	45.31	45.33	776,223	+0.01(+0.02%)
Dec 19, 2022	45.32	45.33	45.31	45.32	859,783	+0.01(+0.02%)
Dec 16, 2022	45.30	45.31	45.29	45.31	291,530	+0.03(+0.06%)
Dec 15, 2022	45.29	45.30	45.28	45.29	1,180,960	+0.02(+0.04%)
Dec 14, 2022	45.28	45.29	45.26	45.27	1,702,213	+0.01(+0.02%)
Dec 13, 2022	45.27	45.28	45.24	45.26	1,029,573	+0.03(+0.06%)
Dec 12, 2022	45.23	45.25	45.23	45.23	265,493	+0.00(+0.00%)
Dec 09, 2022	45.24	45.24	45.22	45.23	602,480	-0.01(-0.02%)
Dec 08, 2022	45.23	45.24	45.22	45.24	600,923	+0.02(+0.04%)
Dec 07, 2022	45.20	45.23	45.20	45.22	597,309	+0.03(+0.06%)
Dec 06, 2022	45.20	45.20	45.19	45.20	332,167	+0.01(+0.02%)
Dec 05, 2022	45.19	45.20	45.19	45.19	416,232	-0.02(-0.04%)
Dec 02, 2022	45.17	45.20	45.17	45.20	521,229	+0.03(+0.06%)
Dec 01, 2022	45.17	45.18	45.15	45.18	484,722	+0.04(+0.08%)
Nov 30, 2022	45.13	45.14	45.12	45.14	884,412	+0.00(+0.00%)
Nov 29, 2022	45.13	45.14	45.13	45.14	212,737	+0.02(+0.04%)
Nov 28, 2022	45.11	45.13	45.11	45.12	328,518	+0.01(+0.02%)
Nov 25, 2022	45.10	45.11	45.09	45.11	60,569	+0.03(+0.06%)
Nov 23, 2022	45.09	45.10	45.09	45.09	296,299	+0.02(+0.04%)
Nov 22, 2022	45.07	45.09	45.07	45.07	526,788	+0.01(+0.02%)
Nov 21, 2022	45.05	45.07	45.05	45.06	348,630	+0.01(+0.02%)
Nov 18, 2022	45.06	45.06	45.04	45.05	463,765	+0.00(+0.00%)
Nov 17, 2022	45.04	45.07	45.03	45.05	653,098	+0.00(+0.00%)
Nov 16, 2022	45.03	45.06	45.03	45.05	764,577	+0.03(+0.06%)
Nov 15, 2022	45.02	45.03	45.01	45.02	429,968	+0.03(+0.06%)
Nov 14, 2022	45.02	45.04	44.99	44.99	837,576	-0.02(-0.04%)
Nov 11, 2022	45.00	45.05	45.00	45.01	1,855,952	+0.02(+0.04%)
Nov 10, 2022	44.98	45.00	44.98	44.99	840,476	+0.03(+0.06%)
Nov 09, 2022	44.94	44.97	44.94	44.97	532,621	+0.03(+0.06%)
Nov 08, 2022	44.92	44.94	44.92	44.94	558,310	+0.02(+0.04%)
Nov 07, 2022	44.91	44.93	44.91	44.92	530,694	+0.00(+0.00%)
Nov 04, 2022	44.89	44.92	44.89	44.92	436,680	+0.02(+0.04%)
Nov 03, 2022	44.92	44.92	44.90	44.90	231,366	-0.01(-0.02%)
Nov 02, 2022	44.91	44.93	44.90	44.91	465,630	+0.00(+0.00%)
Nov 01, 2022	44.92	44.93	44.91	44.91	486,791	+0.02(+0.04%)
Oct 31, 2022	44.92	44.92	44.89	44.89	395,658	-0.03(-0.06%)
Oct 28, 2022	44.92	44.93	44.90	44.92	862,588	-0.01(-0.02%)
Oct 27, 2022	44.93	44.93	44.91	44.93	590,225	+0.01(+0.02%)
Oct 26, 2022	44.91	44.93	44.91	44.92	481,565	+0.01(+0.02%)
Oct 25, 2022	44.89	44.91	44.89	44.91	394,684	+0.02(+0.04%)
Oct 24, 2022	44.91	44.91	44.89	44.89	239,116	-0.02(-0.03%)
Oct 21, 2022	44.88	44.92	44.88	44.91	588,825	+0.03(+0.06%)
Oct 20, 2022	44.89	44.90	44.87	44.88	425,895	-0.01(-0.02%)
Oct 19, 2022	44.89	44.91	44.89	44.89	326,509	-0.02(-0.04%)
Oct 18, 2022	44.92	44.92	44.90	44.91	210,290	+0.02(+0.04%)
Oct 17, 2022	44.90	44.91	44.89	44.89	232,233	-0.01(-0.02%)
Oct 14, 2022	44.90	44.91	44.88	44.90	327,538	-0.03(-0.06%)
Oct 13, 2022	44.92	44.94	44.91	44.93	654,663	-0.01(-0.02%)
Oct 12, 2022	44.93	44.95	44.93	44.94	425,455	+0.00(+0.00%)
Oct 11, 2022	44.94	44.95	44.92	44.94	463,862	+0.00(+0.01%)
Oct 10, 2022	44.93	44.95	44.92	44.93	242,753	+0.00(+0.01%)
Oct 07, 2022	44.92	44.94	44.92	44.93	453,548	+0.00(+0.00%)
Oct 06, 2022	44.95	44.95	44.93	44.93	411,282	-0.01(-0.02%)
Oct 05, 2022	44.93	44.94	44.93	44.94	522,546	+0.00(+0.00%)
Oct 04, 2022	44.94	44.95	44.93	44.94	706,790	+0.02(+0.04%)
Oct 03, 2022	44.93	44.95	44.91	44.92	919,553	-0.02(-0.04%)
Sep 30, 2022	44.95	44.97	44.94	44.94	563,412	+0.00(+0.00%)
Sep 29, 2022	44.94	44.95	44.93	44.94	620,768	-0.02(-0.04%)
Sep 28, 2022	44.99	44.99	44.95	44.95	690,414	+0.02(+0.04%)
Sep 27, 2022	44.96	44.96	44.92	44.94	1,463,181	-0.02(-0.04%)
Sep 26, 2022	44.96	44.97	44.95	44.95	954,885	-0.01(-0.02%)
Sep 23, 2022	44.97	44.99	44.96	44.96	510,069	-0.03(-0.06%)
Sep 22, 2022	45.01	45.01	44.99	44.99	667,785	+0.00(+0.00%)
Sep 21, 2022	45.02	45.02	44.98	44.99	454,904	-0.01(-0.02%)
Sep 20, 2022	45.00	45.02	45.00	45.00	572,244	-0.01(-0.03%)
Sep 19, 2022	45.02	45.03	45.01	45.01	443,436	-0.02(-0.04%)
Sep 16, 2022	45.01	45.03	45.01	45.03	842,623	+0.01(+0.02%)
Sep 15, 2022	45.03	45.03	45.01	45.02	325,891	+0.00(+0.00%)
Sep 14, 2022	45.01	45.03	45.01	45.02	250,671	-0.01(-0.02%)
Sep 13, 2022	45.03	45.04	45.02	45.03	562,989	-0.02(-0.04%)
Sep 12, 2022	45.06	45.07	45.05	45.05	363,311	+0.00(+0.00%)
Sep 09, 2022	45.05	45.07	45.05	45.05	254,517	+0.00(+0.00%)
Sep 08, 2022	45.06	45.07	45.05	45.05	583,911	-0.02(-0.04%)
Sep 07, 2022	45.07	45.11	45.05	45.07	1,776,355	+0.01(+0.02%)
Sep 06, 2022	45.05	45.07	45.05	45.06	468,281	+0.00(+0.00%)
Sep 02, 2022	45.03	45.07	45.03	45.06	400,986	+0.02(+0.04%)
Sep 01, 2022	45.03	45.05	45.03	45.04	483,043	+0.00(+0.00%)
Aug 31, 2022	45.03	45.05	45.03	45.04	721,036	+0.02(+0.04%)
Aug 30, 2022	45.03	45.04	45.02	45.02	208,761	-0.01(-0.02%)
Aug 29, 2022	45.03	45.04	45.02	45.03	228,492	+0.00(+0.00%)
Aug 26, 2022	45.04	45.04	45.02	45.03	294,659	+0.00(+0.00%)
Aug 25, 2022	45.02	45.04	45.02	45.03	275,081	+0.00(+0.00%)
Aug 24, 2022	45.02	45.03	45.02	45.03	480,206	+0.00(+0.00%)
Aug 23, 2022	45.01	45.04	45.01	45.03	169,292	+0.02(+0.04%)
Aug 22, 2022	45.02	45.03	45.01	45.01	970,034	-0.01(-0.01%)
Aug 19, 2022	45.03	45.03	45.02	45.02	213,452	-0.00(-0.01%)
Aug 18, 2022	45.01	45.03	45.01	45.03	231,058	+0.01(+0.03%)
Aug 17, 2022	44.99	45.02	44.99	45.01	259,167	+0.00(+0.00%)
Aug 16, 2022	45.00	45.02	45.00	45.01	539,611	+0.01(+0.02%)
Aug 15, 2022	45.01	45.02	44.99	45.00	272,794	+0.01(+0.02%)
Aug 12, 2022	44.99	45.00	44.98	44.99	378,700	+0.03(+0.06%)
Aug 11, 2022	44.99	44.99	44.97	44.97	335,887	-0.01(-0.02%)
Aug 10, 2022	44.96	44.98	44.96	44.98	425,899	+0.03(+0.06%)
Aug 09, 2022	44.96	44.97	44.95	44.95	284,783	-0.01(-0.02%)
Aug 08, 2022	44.95	44.96	44.94	44.96	285,236	+0.01(+0.02%)
Aug 05, 2022	44.96	44.97	44.95	44.95	182,582	-0.02(-0.04%)
Aug 04, 2022	44.96	44.98	44.96	44.97	207,891	+0.01(+0.02%)
Aug 03, 2022	44.95	44.96	44.94	44.96	561,698	-0.01(-0.02%)
Aug 02, 2022	44.98	44.99	44.96	44.97	242,068	+0.00(+0.00%)
Aug 01, 2022	44.96	44.98	44.96	44.97	257,520	+0.00(+0.00%)
Jul 29, 2022	44.96	44.98	44.96	44.97	323,147	+0.00(+0.01%)
Jul 28, 2022	44.95	44.98	44.95	44.96	803,571	+0.01(+0.03%)
Jul 27, 2022	44.92	44.95	44.92	44.95	254,480	+0.03(+0.06%)
Jul 26, 2022	44.92	44.94	44.92	44.92	219,862	-0.01(-0.03%)
Jul 25, 2022	44.92	44.94	44.92	44.94	314,530	+0.00(+0.01%)
Jul 22, 2022	44.90	44.93	44.90	44.93	292,376	+0.04(+0.08%)
Jul 21, 2022	44.87	44.89	44.87	44.89	216,830	+0.03(+0.06%)
Jul 20, 2022	44.88	44.90	44.87	44.87	655,115	-0.01(-0.02%)
Jul 19, 2022	44.88	44.89	44.88	44.88	273,509	+0.00(+0.00%)
Jul 18, 2022	44.86	44.89	44.86	44.88	332,331	+0.01(+0.02%)
Jul 15, 2022	44.87	44.88	44.86	44.87	408,281	+0.01(+0.02%)
Jul 14, 2022	44.84	44.87	44.84	44.86	553,600	-0.02(-0.05%)
Jul 13, 2022	44.88	44.90	44.87	44.88	542,105	-0.01(-0.03%)
Jul 12, 2022	44.88	44.90	44.88	44.90	256,985	+0.02(+0.04%)
Jul 11, 2022	44.87	44.90	44.86	44.88	551,735	+0.01(+0.02%)
Jul 08, 2022	44.87	44.88	44.86	44.87	412,508	-0.01(-0.02%)
Jul 07, 2022	44.89	44.90	44.87	44.88	374,105	-0.01(-0.02%)
Jul 06, 2022	44.90	44.91	44.88	44.89	393,889	-0.03(-0.06%)
Jul 05, 2022	44.89	44.91	44.88	44.91	578,521	+0.01(+0.02%)

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.