Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	45.79	45.85	45.75	45.82	508,491	+0.12(+0.26%)
Oct 30, 2023	45.78	45.84	45.70	45.70	1,179,177	-0.08(-0.17%)
Oct 27, 2023	45.79	45.83	45.72	45.78	400,969	-0.03(-0.06%)
Oct 26, 2023	45.80	45.83	45.72	45.81	552,266	+0.08(+0.17%)
Oct 25, 2023	45.76	45.80	45.73	45.73	690,377	-0.06(-0.13%)
Oct 24, 2023	45.81	45.82	45.73	45.79	539,230	+0.01(+0.02%)
Oct 23, 2023	45.72	45.81	45.72	45.78	623,361	+0.06(+0.13%)
Oct 20, 2023	45.71	45.83	45.71	45.72	859,722	-0.02(-0.04%)
Oct 19, 2023	45.82	45.82	45.68	45.74	1,332,379	-0.07(-0.15%)
Oct 18, 2023	45.82	45.87	45.78	45.81	440,668	-0.05(-0.11%)
Oct 17, 2023	45.90	45.90	45.80	45.86	1,751,364	-0.08(-0.17%)
Oct 16, 2023	45.93	45.94	45.87	45.94	672,567	-0.06(-0.13%)
Oct 13, 2023	45.91	46.00	45.90	46.00	326,850	+0.07(+0.15%)
Oct 12, 2023	45.95	46.03	45.90	45.93	944,882	-0.08(-0.17%)
Oct 11, 2023	45.96	46.07	45.90	46.01	1,168,178	+0.08(+0.17%)
Oct 10, 2023	45.81	45.93	45.79	45.93	498,236	+0.10(+0.22%)
Oct 09, 2023	45.77	45.85	45.74	45.83	416,251	+0.11(+0.24%)
Oct 06, 2023	45.69	45.74	45.64	45.72	322,846	-0.11(-0.24%)
Oct 05, 2023	45.74	45.83	45.74	45.83	340,574	+0.09(+0.20%)
Oct 04, 2023	45.74	45.81	45.69	45.74	692,267	+0.01(+0.02%)
Oct 03, 2023	45.67	45.84	45.67	45.73	796,615	+0.03(+0.06%)
Oct 02, 2023	45.74	45.82	45.70	45.70	740,637	-0.06(-0.12%)
Sep 29, 2023	45.79	45.89	45.76	45.76	1,605,264	+0.04(+0.09%)
Sep 28, 2023	45.78	45.87	45.72	45.72	567,862	-0.11(-0.24%)
Sep 27, 2023	45.94	45.97	45.79	45.82	395,710	-0.07(-0.15%)
Sep 26, 2023	45.95	45.99	45.89	45.89	603,914	-0.02(-0.04%)
Sep 25, 2023	46.04	45.94	45.91	45.91	413,344	-0.19(-0.41%)
Sep 22, 2023	46.10	46.18	46.05	46.10	345,299	+0.02(+0.04%)
Sep 21, 2023	46.18	46.20	46.08	46.08	431,505	-0.14(-0.30%)
Sep 20, 2023	46.26	46.31	46.22	46.22	554,542	-0.05(-0.11%)
Sep 19, 2023	46.28	46.28	46.25	46.27	199,709	-0.01(-0.02%)
Sep 18, 2023	46.31	46.35	46.27	46.28	275,623	+0.00(+0.00%)
Sep 15, 2023	46.30	46.31	46.26	46.28	242,390	-0.04(-0.09%)
Sep 14, 2023	46.30	46.33	46.27	46.32	225,378	+0.01(+0.02%)
Sep 13, 2023	46.28	46.35	46.28	46.31	220,273	+0.01(+0.02%)
Sep 12, 2023	46.34	46.34	46.27	46.30	487,710	-0.02(-0.04%)
Sep 11, 2023	46.32	46.35	46.32	46.32	197,080	+0.00(+0.00%)
Sep 08, 2023	46.34	46.37	46.28	46.32	194,713	-0.02(-0.04%)
Sep 07, 2023	46.31	46.34	46.27	46.34	496,350	+0.07(+0.15%)
Sep 06, 2023	46.33	46.36	46.26	46.27	281,710	-0.01(-0.02%)
Sep 05, 2023	46.32	46.33	46.27	46.28	472,048	-0.04(-0.09%)
Sep 01, 2023	46.35	46.43	46.27	46.32	312,368	+0.01(+0.01%)
Aug 31, 2023	46.29	46.35	46.26	46.31	303,361	+0.04(+0.09%)
Aug 30, 2023	46.31	46.32	46.24	46.27	241,455	-0.03(-0.06%)
Aug 29, 2023	46.23	46.34	46.12	46.30	581,468	+0.01(+0.02%)
Aug 28, 2023	46.24	46.29	46.21	46.29	527,856	+0.04(+0.09%)
Aug 25, 2023	46.23	46.25	46.16	46.25	191,800	+0.06(+0.13%)
Aug 24, 2023	46.20	46.25	46.16	46.19	271,756	-0.04(-0.09%)
Aug 23, 2023	46.20	46.27	46.20	46.23	314,452	+0.00(+0.00%)
Aug 22, 2023	46.21	46.26	46.21	46.23	500,019	+0.02(+0.04%)
Aug 21, 2023	46.24	46.29	46.19	46.21	557,823	-0.10(-0.21%)
Aug 18, 2023	46.28	46.32	46.23	46.31	220,244	+0.02(+0.04%)
Aug 17, 2023	46.32	46.32	46.21	46.29	264,507	+0.01(+0.02%)
Aug 16, 2023	46.35	46.38	46.08	46.28	286,258	-0.06(-0.13%)
Aug 15, 2023	46.31	46.38	46.29	46.34	406,148	+0.02(+0.04%)
Aug 14, 2023	46.35	46.35	46.27	46.32	248,714	+0.02(+0.04%)
Aug 11, 2023	46.27	46.32	46.24	46.30	528,726	-0.02(-0.04%)
Aug 10, 2023	46.35	46.39	46.28	46.32	348,497	-0.02(-0.04%)
Aug 09, 2023	46.28	46.35	46.09	46.34	627,733	+0.09(+0.19%)
Aug 08, 2023	46.27	46.34	46.23	46.25	335,332	-0.02(-0.04%)
Aug 07, 2023	46.23	46.29	46.21	46.27	554,198	-0.02(-0.04%)
Aug 04, 2023	46.23	46.29	46.08	46.29	295,073	+0.07(+0.15%)
Aug 03, 2023	46.18	46.23	46.16	46.22	452,756	-0.08(-0.17%)
Aug 02, 2023	46.33	46.35	46.27	46.30	364,233	-0.08(-0.17%)
Aug 01, 2023	46.38	46.51	46.34	46.38	483,550	-0.03(-0.06%)
Jul 31, 2023	46.44	46.46	46.38	46.41	310,222	-0.05(-0.11%)
Jul 28, 2023	46.47	46.53	46.41	46.46	575,837	-0.01(-0.02%)
Jul 27, 2023	46.53	46.54	46.47	46.47	605,375	-0.06(-0.13%)
Jul 26, 2023	46.58	46.59	46.47	46.53	1,309,553	-0.12(-0.25%)
Jul 25, 2023	46.59	46.65	46.52	46.65	545,794	+0.00(+0.00%)
Jul 24, 2023	46.59	46.66	46.57	46.65	222,212	+0.06(+0.13%)
Jul 21, 2023	46.62	46.65	46.57	46.59	526,130	+0.01(+0.02%)
Jul 20, 2023	46.60	46.67	46.55	46.58	1,458,731	-0.03(-0.06%)
Jul 19, 2023	46.56	46.61	46.55	46.61	2,284,563	+0.09(+0.19%)
Jul 18, 2023	46.53	46.61	46.50	46.52	643,983	-0.03(-0.06%)
Jul 17, 2023	46.50	46.55	46.50	46.55	216,836	+0.01(+0.02%)
Jul 14, 2023	46.51	46.54	46.44	46.54	315,247	+0.03(+0.06%)
Jul 13, 2023	46.47	46.52	46.47	46.51	435,333	+0.12(+0.26%)
Jul 12, 2023	46.42	46.47	46.38	46.39	358,822	-0.04(-0.09%)
Jul 11, 2023	46.39	46.43	46.35	46.43	299,345	+0.08(+0.17%)
Jul 10, 2023	46.34	46.41	46.34	46.35	302,932	-0.03(-0.06%)
Jul 07, 2023	46.37	46.39	46.34	46.38	195,989	+0.01(+0.02%)
Jul 06, 2023	46.39	46.40	46.29	46.37	338,034	+0.00(+0.00%)
Jul 05, 2023	46.41	46.44	46.36	46.37	418,808	+0.00(+0.00%)
Jul 03, 2023	46.42	46.42	46.37	46.37	162,293	-0.06(-0.14%)
Jun 30, 2023	46.36	46.44	46.36	46.44	201,978	+0.08(+0.17%)
Jun 29, 2023	46.42	46.43	46.33	46.36	391,614	-0.13(-0.28%)
Jun 28, 2023	46.40	46.48	46.39	46.48	333,617	+0.11(+0.23%)
Jun 27, 2023	46.44	46.46	46.36	46.38	943,356	+0.00(+0.00%)
Jun 26, 2023	46.40	46.40	46.37	46.38	469,329	-0.05(-0.11%)
Jun 23, 2023	46.43	46.43	46.32	46.43	798,029	+0.11(+0.23%)
Jun 22, 2023	46.34	46.35	46.31	46.32	309,048	+0.01(+0.02%)
Jun 21, 2023	46.33	46.37	46.31	46.31	1,040,738	-0.01(-0.02%)
Jun 20, 2023	46.35	46.35	46.30	46.32	679,047	+0.01(+0.02%)
Jun 16, 2023	46.32	46.34	46.27	46.31	372,156	+0.04(+0.09%)
Jun 15, 2023	46.31	46.33	46.27	46.27	247,823	-0.24(-0.51%)
May 08, 2023	46.53	46.57	46.51	46.51	261,823	-0.09(-0.19%)
May 05, 2023	46.55	46.59	46.54	46.59	261,384	+0.04(+0.08%)
May 04, 2023	46.50	46.59	46.50	46.56	281,794	+0.04(+0.08%)
May 03, 2023	46.53	46.56	46.48	46.52	229,507	+0.06(+0.13%)
May 02, 2023	46.39	46.56	46.39	46.46	512,582	+0.05(+0.11%)
May 01, 2023	46.49	46.50	46.41	46.41	918,613	-0.12(-0.25%)
Apr 28, 2023	46.48	46.52	46.43	46.52	365,807	+0.06(+0.13%)
Apr 27, 2023	46.48	46.48	46.44	46.47	590,324	-0.01(-0.02%)
Apr 26, 2023	46.53	46.57	46.43	46.48	760,247	-0.06(-0.13%)
Apr 25, 2023	46.54	46.59	46.51	46.53	477,824	-0.05(-0.11%)
Apr 24, 2023	46.50	46.58	46.49	46.58	312,213	+0.05(+0.11%)
Apr 21, 2023	46.55	46.55	46.47	46.53	558,638	+0.00(+0.00%)
Apr 20, 2023	46.51	46.56	46.51	46.53	1,649,351	+0.04(+0.08%)
Apr 19, 2023	46.55	46.60	46.48	46.50	799,736	-0.15(-0.32%)
Apr 18, 2023	46.67	46.70	46.61	46.64	817,614	-0.18(-0.38%)
Apr 17, 2023	46.90	46.95	46.80	46.82	402,015	-0.09(-0.19%)
Apr 14, 2023	46.99	46.99	46.89	46.91	256,543	-0.09(-0.19%)
Apr 13, 2023	47.00	47.02	46.96	47.00	321,177	-0.02(-0.04%)
Apr 12, 2023	46.94	47.02	46.94	47.02	351,896	+0.07(+0.15%)
Apr 11, 2023	46.89	46.95	46.87	46.95	1,500,829	+0.05(+0.10%)
Apr 10, 2023	46.88	46.91	46.83	46.90	439,878	-0.02(-0.04%)
Apr 06, 2023	46.95	46.95	46.89	46.92	298,735	+0.01(+0.02%)
Apr 05, 2023	46.87	46.95	46.87	46.91	208,914	+0.09(+0.19%)
Apr 04, 2023	46.79	46.86	46.76	46.82	239,358	+0.00(+0.00%)
Apr 03, 2023	46.74	46.83	46.73	46.82	354,380	+0.01(+0.01%)
Mar 31, 2023	46.72	46.82	46.69	46.82	234,106	+0.04(+0.08%)
Mar 30, 2023	46.70	46.78	46.70	46.78	294,407	+0.06(+0.13%)
Mar 29, 2023	46.64	46.75	46.64	46.72	420,710	+0.01(+0.02%)
Mar 28, 2023	46.63	46.73	46.63	46.71	279,390	+0.05(+0.11%)
Mar 27, 2023	46.63	46.71	46.58	46.66	375,484	-0.03(-0.06%)
Mar 24, 2023	46.65	46.70	46.61	46.69	226,865	+0.07(+0.15%)
Mar 23, 2023	46.54	46.65	46.51	46.62	378,301	+0.11(+0.23%)
Mar 22, 2023	46.47	46.58	46.44	46.51	440,050	+0.07(+0.15%)
Mar 21, 2023	46.52	46.52	46.43	46.44	339,518	-0.08(-0.18%)
Mar 20, 2023	46.50	46.53	46.45	46.52	716,740	+0.00(+0.01%)
Mar 17, 2023	46.54	46.54	46.46	46.52	335,497	+0.13(+0.28%)
Mar 16, 2023	46.46	46.48	46.37	46.39	705,271	-0.06(-0.13%)
Mar 15, 2023	46.38	46.50	46.31	46.45	537,211	+0.25(+0.53%)
Mar 14, 2023	46.23	46.23	46.17	46.21	3,293,707	-0.07(-0.15%)
Mar 13, 2023	46.35	46.38	46.24	46.27	516,214	+0.07(+0.15%)
Mar 10, 2023	46.20	46.24	46.15	46.21	459,034	+0.18(+0.39%)
Mar 09, 2023	46.04	46.12	46.03	46.03	583,509	+0.04(+0.09%)
Mar 08, 2023	46.00	46.06	45.94	45.99	869,905	-0.05(-0.11%)
Mar 07, 2023	45.98	46.04	45.92	46.04	419,319	+0.08(+0.17%)
Mar 06, 2023	45.95	45.98	45.92	45.96	431,352	+0.04(+0.09%)
Mar 03, 2023	45.96	45.97	45.90	45.92	328,515	+0.02(+0.04%)
Mar 02, 2023	45.85	45.90	45.82	45.90	524,380	+0.01(+0.02%)
Mar 01, 2023	45.93	45.93	45.84	45.89	694,759	-0.03(-0.07%)
Feb 28, 2023	45.91	45.99	45.89	45.92	286,324	+0.03(+0.06%)
Feb 27, 2023	45.86	45.94	45.83	45.89	892,848	+0.04(+0.09%)
Feb 24, 2023	45.89	45.91	45.83	45.85	848,233	-0.11(-0.24%)
Feb 23, 2023	45.95	46.00	45.88	45.96	439,265	+0.00(+0.00%)
Feb 22, 2023	45.93	45.97	45.87	45.96	904,766	+0.02(+0.04%)
Feb 21, 2023	45.98	46.01	45.92	45.94	385,160	-0.09(-0.19%)
Feb 17, 2023	46.12	46.14	46.02	46.03	630,923	-0.13(-0.28%)
Feb 16, 2023	46.39	46.39	46.15	46.16	517,410	-0.22(-0.47%)
Feb 15, 2023	46.51	46.51	46.36	46.38	492,623	-0.11(-0.23%)
Feb 14, 2023	46.51	46.55	46.46	46.48	475,657	-0.08(-0.17%)
Feb 13, 2023	46.60	46.61	46.54	46.56	439,245	-0.03(-0.06%)
Feb 10, 2023	46.61	46.67	46.56	46.59	608,418	-0.02(-0.04%)
Feb 09, 2023	46.66	46.66	46.60	46.61	396,160	-0.02(-0.04%)
Feb 08, 2023	46.68	46.70	46.62	46.63	530,279	-0.02(-0.04%)
Feb 07, 2023	46.69	46.74	46.64	46.65	354,483	-0.08(-0.17%)
Feb 06, 2023	46.84	46.84	46.71	46.73	518,337	-0.09(-0.19%)
Feb 03, 2023	46.82	46.87	46.79	46.82	675,765	-0.08(-0.17%)
Feb 02, 2023	46.92	46.98	46.89	46.90	872,760	+0.02(+0.04%)
Feb 01, 2023	46.83	46.91	46.83	46.88	945,180	+0.02(+0.05%)
Jan 31, 2023	46.85	46.88	46.82	46.86	658,420	+0.05(+0.10%)
Jan 30, 2023	46.79	46.84	46.79	46.81	1,105,386	-0.02(-0.04%)
Jan 27, 2023	46.80	46.86	46.74	46.83	1,012,204	+0.03(+0.06%)
Jan 26, 2023	46.85	46.88	46.77	46.80	1,011,792	-0.06(-0.13%)
Jan 25, 2023	46.83	46.87	46.77	46.86	415,866	+0.05(+0.10%)
Jan 24, 2023	46.78	46.84	46.74	46.81	365,110	+0.03(+0.06%)
Jan 23, 2023	46.79	46.81	46.73	46.78	1,098,099	+0.01(+0.02%)
Jan 20, 2023	46.75	46.80	46.73	46.77	1,128,799	-0.01(-0.02%)
Jan 19, 2023	46.75	46.81	46.74	46.78	4,261,273	-0.01(-0.02%)
Jan 18, 2023	46.78	46.87	46.75	46.79	1,838,653	+0.07(+0.15%)
Jan 17, 2023	46.67	46.73	46.66	46.72	1,100,189	+0.04(+0.08%)
Jan 13, 2023	46.66	46.70	46.64	46.68	954,538	+0.00(+0.00%)
Jan 12, 2023	46.60	46.70	46.60	46.68	746,813	+0.07(+0.15%)
Jan 11, 2023	46.56	46.61	46.54	46.61	542,394	+0.06(+0.13%)
Jan 10, 2023	46.51	46.60	46.50	46.55	1,304,951	+0.09(+0.19%)
Jan 09, 2023	46.45	46.56	46.45	46.46	703,028	-0.01(-0.02%)
Jan 06, 2023	46.30	46.48	46.30	46.47	820,399	+0.12(+0.25%)
Jan 05, 2023	46.27	46.38	46.26	46.35	670,137	+0.05(+0.11%)
Jan 04, 2023	46.30	46.37	46.27	46.30	620,444	+0.08(+0.17%)
Jan 03, 2023	46.18	46.30	46.18	46.23	1,527,206	+0.05(+0.11%)
Dec 30, 2022	46.12	46.19	46.08	46.18	1,075,573	+0.04(+0.09%)
Dec 29, 2022	46.13	46.15	46.09	46.14	934,913	+0.03(+0.06%)
Dec 28, 2022	46.14	46.20	46.08	46.11	1,395,483	-0.09(-0.19%)
Dec 27, 2022	46.13	46.20	46.11	46.20	1,429,446	+0.08(+0.17%)
Dec 23, 2022	46.19	46.21	46.12	46.12	943,120	-0.03(-0.06%)
Dec 22, 2022	46.17	46.21	46.15	46.15	847,113	-0.04(-0.09%)
Dec 21, 2022	46.18	46.22	46.15	46.19	1,073,165	-0.03(-0.06%)
Dec 20, 2022	46.25	46.25	46.14	46.22	1,319,433	-0.07(-0.15%)
Dec 19, 2022	46.14	46.29	46.14	46.29	2,093,301	+0.10(+0.21%)
Dec 16, 2022	46.17	46.24	46.13	46.19	1,357,973	-0.09(-0.19%)
Dec 15, 2022	46.22	46.30	46.17	46.28	2,266,945	+0.10(+0.21%)
Dec 14, 2022	46.29	46.30	46.14	46.18	1,055,196	-0.14(-0.30%)
Dec 13, 2022	46.27	46.32	46.23	46.31	1,489,373	+0.09(+0.19%)
Dec 12, 2022	46.22	46.27	46.17	46.23	1,559,875	+0.03(+0.06%)
Dec 09, 2022	46.23	46.31	46.20	46.20	3,287,543	-0.03(-0.06%)
Dec 08, 2022	46.31	46.34	46.23	46.23	1,397,598	-0.14(-0.30%)
Dec 07, 2022	46.30	46.36	46.27	46.36	867,885	+0.09(+0.19%)
Dec 06, 2022	46.24	46.29	46.19	46.28	1,032,323	+0.12(+0.26%)
Dec 05, 2022	46.18	46.22	46.14	46.16	1,415,978	-0.03(-0.06%)
Dec 02, 2022	46.14	46.23	46.11	46.19	959,402	+0.04(+0.09%)
Dec 01, 2022	46.10	46.24	46.10	46.15	1,223,644	+0.12(+0.26%)
Nov 30, 2022	46.05	46.12	46.02	46.03	978,403	-0.03(-0.06%)
Nov 29, 2022	45.92	46.08	45.91	46.06	903,377	+0.07(+0.15%)
Nov 28, 2022	45.95	45.99	45.88	45.99	762,571	+0.10(+0.21%)
Nov 25, 2022	45.89	45.97	45.88	45.89	336,978	-0.01(-0.02%)
Nov 23, 2022	45.85	45.95	45.83	45.90	1,292,225	+0.07(+0.15%)
Nov 22, 2022	45.80	45.88	45.76	45.83	842,193	+0.03(+0.06%)
Nov 21, 2022	45.81	45.85	45.74	45.80	979,164	+0.03(+0.06%)
Nov 18, 2022	45.77	45.82	45.68	45.77	892,341	+0.01(+0.02%)
Nov 17, 2022	45.59	45.79	45.59	45.76	1,761,145	+0.01(+0.02%)
Nov 16, 2022	45.62	45.75	45.62	45.75	916,664	+0.13(+0.28%)
Nov 15, 2022	45.57	45.68	45.56	45.62	940,162	+0.05(+0.11%)
Nov 14, 2022	45.54	45.58	45.50	45.57	1,038,865	-0.01(-0.02%)
Nov 11, 2022	45.51	45.60	45.47	45.58	1,132,436	+0.04(+0.09%)
Nov 10, 2022	45.53	45.64	45.51	45.55	1,713,168	+0.18(+0.39%)
Nov 09, 2022	45.26	45.37	45.25	45.37	1,453,030	+0.04(+0.09%)
Nov 08, 2022	45.20	45.33	45.16	45.33	1,185,134	+0.09(+0.20%)
Nov 07, 2022	45.28	45.28	45.14	45.24	1,614,307	+0.01(+0.02%)
Nov 04, 2022	45.25	45.29	45.17	45.23	921,805	+0.02(+0.04%)
Nov 03, 2022	45.21	45.27	45.14	45.21	872,592	-0.10(-0.22%)
Nov 02, 2022	45.26	45.31	45.17	45.31	1,372,068	+0.07(+0.15%)

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.