Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	45.81	45.86	45.74	45.82	516,996	-0.05(-0.11%)
Nov 29, 2023	45.71	45.91	45.71	45.87	350,953	+0.34(+0.75%)
Nov 28, 2023	45.48	45.56	45.44	45.53	546,102	+0.13(+0.29%)
Nov 27, 2023	45.35	45.41	45.33	45.40	461,823	+0.13(+0.29%)
Nov 24, 2023	45.22	45.32	45.22	45.27	202,982	-0.08(-0.18%)
Nov 22, 2023	45.34	45.35	45.24	45.35	456,720	+0.09(+0.21%)
Nov 21, 2023	45.20	45.28	45.19	45.26	432,399	+0.09(+0.19%)
Nov 20, 2023	44.99	45.21	44.99	45.17	530,384	+0.10(+0.22%)
Nov 17, 2023	44.99	45.07	44.96	45.07	406,252	+0.08(+0.18%)
Nov 16, 2023	44.92	45.03	44.92	44.99	686,027	+0.17(+0.38%)
Nov 15, 2023	44.84	44.90	44.76	44.82	566,626	-0.04(-0.09%)
Nov 14, 2023	44.90	45.01	44.81	44.86	747,445	+0.29(+0.65%)
Nov 13, 2023	44.56	44.60	44.48	44.57	726,259	+0.03(+0.07%)
Nov 10, 2023	44.56	44.62	44.51	44.54	593,613	+0.15(+0.34%)
Nov 09, 2023	44.57	44.59	44.39	44.39	417,874	-0.19(-0.43%)
Nov 08, 2023	44.49	44.60	44.45	44.58	244,877	+0.17(+0.38%)
Nov 07, 2023	44.31	44.46	44.31	44.41	733,152	+0.25(+0.57%)
Nov 06, 2023	44.12	44.20	44.07	44.16	494,091	-0.06(-0.14%)
Nov 03, 2023	44.14	44.38	44.14	44.22	707,223	+0.32(+0.73%)
Nov 02, 2023	43.75	43.92	43.75	43.90	946,158	+0.34(+0.78%)
Nov 01, 2023	43.48	43.61	43.45	43.56	682,335	+0.08(+0.18%)
Oct 31, 2023	43.51	43.57	43.48	43.48	694,899	-0.02(-0.05%)
Oct 30, 2023	43.50	43.58	43.44	43.50	864,702	-0.02(-0.05%)
Oct 27, 2023	43.54	43.58	43.48	43.52	543,804	-0.03(-0.07%)
Oct 26, 2023	43.47	43.59	43.46	43.55	352,559	+0.12(+0.28%)
Oct 25, 2023	43.40	43.43	43.35	43.43	570,606	-0.14(-0.32%)
Oct 24, 2023	43.51	43.60	43.45	43.57	494,127	+0.04(+0.09%)
Oct 23, 2023	43.43	43.54	43.38	43.53	723,249	+0.02(+0.05%)
Oct 20, 2023	43.47	43.52	43.39	43.51	644,435	+0.09(+0.21%)
Oct 19, 2023	43.55	43.63	43.35	43.42	794,900	-0.26(-0.60%)
Oct 18, 2023	43.69	43.76	43.55	43.68	617,009	-0.11(-0.25%)
Oct 17, 2023	43.99	44.00	43.75	43.79	2,615,125	-0.26(-0.59%)
Oct 16, 2023	44.23	44.23	43.94	44.05	674,465	-0.24(-0.54%)
Oct 13, 2023	44.36	44.36	44.25	44.29	548,078	+0.11(+0.25%)
Oct 12, 2023	44.37	44.37	44.17	44.18	773,702	-0.10(-0.23%)
Oct 11, 2023	44.25	44.30	44.20	44.28	1,426,391	+0.27(+0.61%)
Oct 10, 2023	43.83	44.02	43.83	44.01	589,900	+0.04(+0.09%)
Oct 09, 2023	43.76	43.97	43.71	43.97	642,709	+0.36(+0.83%)
Oct 06, 2023	43.58	43.72	43.50	43.61	489,635	-0.24(-0.55%)
Oct 05, 2023	43.86	43.87	43.80	43.85	652,808	+0.03(+0.07%)
Oct 04, 2023	43.81	43.85	43.70	43.82	628,771	+0.10(+0.23%)
Oct 03, 2023	43.78	43.92	43.71	43.72	626,612	-0.17(-0.39%)
Oct 02, 2023	44.05	44.05	43.88	43.89	597,121	-0.21(-0.48%)
Sep 29, 2023	44.19	44.29	44.06	44.10	1,018,244	-0.02(-0.05%)
Sep 28, 2023	44.27	44.28	44.10	44.12	1,027,502	-0.17(-0.38%)
Sep 27, 2023	44.40	44.40	44.26	44.29	459,110	-0.11(-0.25%)
Sep 26, 2023	44.39	44.42	44.32	44.40	541,437	-0.04(-0.09%)
Sep 25, 2023	44.59	44.48	44.44	44.44	297,682	-0.30(-0.67%)
Sep 22, 2023	44.76	44.77	44.67	44.74	170,279	+0.04(+0.09%)
Sep 21, 2023	44.84	44.88	44.70	44.70	234,063	-0.32(-0.71%)
Sep 20, 2023	45.08	45.10	45.00	45.02	141,832	+0.01(+0.02%)
Sep 19, 2023	45.08	45.10	45.01	45.01	133,094	-0.09(-0.20%)
Sep 18, 2023	45.13	45.15	45.09	45.10	148,609	+0.02(+0.05%)
Sep 15, 2023	45.11	45.17	45.08	45.08	375,957	-0.07(-0.16%)
Sep 14, 2023	45.20	45.20	45.08	45.15	438,712	-0.05(-0.11%)
Sep 13, 2023	45.12	45.20	45.11	45.20	90,617	+0.03(+0.07%)
Sep 12, 2023	45.11	45.20	45.05	45.17	204,180	-0.02(-0.04%)
Sep 11, 2023	45.08	45.19	45.07	45.19	193,518	+0.05(+0.11%)
Sep 08, 2023	45.18	45.24	45.07	45.14	119,586	-0.03(-0.07%)
Sep 07, 2023	45.19	45.19	45.08	45.17	205,749	+0.00(+0.00%)
Sep 06, 2023	45.21	45.24	45.06	45.17	123,408	+0.03(+0.07%)
Sep 05, 2023	45.21	45.22	45.10	45.14	138,658	-0.14(-0.31%)
Sep 01, 2023	45.37	45.40	45.17	45.28	132,191	-0.10(-0.22%)
Aug 31, 2023	45.34	45.48	45.34	45.38	179,773	+0.09(+0.20%)
Aug 30, 2023	45.37	45.48	45.29	45.29	216,814	-0.15(-0.33%)
Aug 29, 2023	45.21	45.44	45.20	45.44	195,734	+0.15(+0.33%)
Aug 28, 2023	45.24	45.29	45.15	45.29	285,134	+0.03(+0.07%)
Aug 25, 2023	45.24	45.26	45.12	45.26	141,617	+0.01(+0.02%)
Aug 24, 2023	45.19	45.28	45.19	45.25	172,337	-0.06(-0.13%)
Aug 23, 2023	45.29	45.35	45.27	45.31	193,550	+0.10(+0.22%)
Aug 22, 2023	45.22	45.27	45.17	45.21	184,446	-0.06(-0.13%)
Aug 21, 2023	45.25	45.27	45.19	45.27	234,078	-0.15(-0.33%)
Aug 18, 2023	45.43	45.47	45.37	45.42	101,792	-0.03(-0.07%)
Aug 17, 2023	45.52	45.56	45.41	45.45	143,623	-0.10(-0.22%)
Aug 16, 2023	45.62	45.67	45.49	45.55	134,166	-0.07(-0.15%)
Aug 15, 2023	45.62	45.66	45.58	45.62	151,964	+0.06(+0.13%)
Aug 14, 2023	45.62	45.62	45.51	45.56	124,706	-0.01(-0.02%)
Aug 11, 2023	45.46	45.59	45.46	45.57	231,949	-0.07(-0.15%)
Aug 10, 2023	45.73	45.75	45.58	45.64	583,363	-0.01(-0.02%)
Aug 09, 2023	45.61	45.69	45.61	45.65	228,213	+0.04(+0.09%)
Aug 08, 2023	45.54	45.63	45.54	45.61	134,917	+0.04(+0.09%)
Aug 07, 2023	45.54	45.61	45.51	45.57	188,409	-0.06(-0.13%)
Aug 04, 2023	45.50	45.65	45.50	45.63	127,708	+0.14(+0.31%)
Aug 03, 2023	45.55	45.55	45.44	45.49	257,559	-0.25(-0.55%)
Aug 02, 2023	45.91	45.91	45.69	45.74	156,002	-0.20(-0.44%)
Aug 01, 2023	45.94	45.94	45.85	45.94	133,384	-0.17(-0.37%)
Jul 31, 2023	46.11	46.16	46.06	46.11	94,941	+0.01(+0.02%)
Jul 28, 2023	46.18	46.21	46.07	46.10	131,663	-0.06(-0.14%)
Jul 27, 2023	46.22	46.27	46.11	46.16	320,803	-0.16(-0.34%)
Jul 26, 2023	46.26	46.36	46.25	46.32	99,717	+0.08(+0.17%)
Jul 25, 2023	46.22	46.28	46.22	46.24	145,980	-0.06(-0.13%)
Jul 24, 2023	46.35	46.36	46.27	46.30	213,631	+0.03(+0.06%)
Jul 21, 2023	46.28	46.31	46.23	46.27	261,664	+0.07(+0.15%)
Jul 20, 2023	46.22	46.29	46.17	46.20	171,736	-0.10(-0.22%)
Jul 19, 2023	46.22	46.30	46.18	46.30	543,165	+0.15(+0.33%)
Jul 18, 2023	46.13	46.15	46.10	46.15	160,535	+0.07(+0.15%)
Jul 17, 2023	46.04	46.08	45.99	46.08	133,549	+0.10(+0.21%)
Jul 14, 2023	46.05	46.05	45.98	45.98	97,622	-0.10(-0.21%)
Jul 13, 2023	46.00	46.10	46.00	46.08	712,580	+0.16(+0.35%)
Jul 12, 2023	45.96	46.03	45.92	45.92	272,708	+0.08(+0.17%)
Jul 11, 2023	45.84	45.87	45.78	45.84	141,672	-0.01(-0.02%)
Jul 10, 2023	45.72	45.85	45.72	45.85	143,327	+0.04(+0.09%)
Jul 07, 2023	45.72	45.85	45.72	45.81	166,126	+0.07(+0.15%)
Jul 06, 2023	45.76	45.81	45.69	45.74	456,621	-0.20(-0.44%)
Jul 05, 2023	45.98	46.00	45.88	45.94	233,522	+0.02(+0.03%)
Jul 03, 2023	45.94	46.04	45.91	45.92	92,464	-0.15(-0.31%)
Jun 30, 2023	46.02	46.12	46.00	46.07	178,862	+0.08(+0.17%)
Jun 29, 2023	46.17	46.17	45.97	45.99	152,228	-0.18(-0.39%)
Jun 28, 2023	46.17	46.23	46.16	46.17	207,369	+0.09(+0.20%)
Jun 27, 2023	46.16	46.19	46.06	46.08	516,419	-0.10(-0.22%)
Jun 26, 2023	46.12	46.18	46.10	46.18	175,082	+0.04(+0.09%)
Jun 23, 2023	46.17	46.19	46.10	46.14	189,888	+0.18(+0.39%)
Jun 22, 2023	45.94	46.02	45.92	45.96	230,418	-0.07(-0.15%)
Jun 21, 2023	46.00	46.10	45.94	46.03	139,416	-0.02(-0.04%)
Jun 20, 2023	45.90	46.06	45.90	46.05	272,028	+0.07(+0.15%)
Jun 16, 2023	45.94	45.98	45.87	45.98	89,835	+0.06(+0.13%)
Jun 15, 2023	45.94	45.99	45.90	45.92	304,853	-0.36(-0.78%)
May 08, 2023	46.36	46.36	46.26	46.28	160,966	-0.10(-0.22%)
May 05, 2023	46.37	46.42	46.34	46.38	124,065	-0.02(-0.04%)
May 04, 2023	46.39	46.47	46.37	46.40	399,825	+0.02(+0.04%)
May 03, 2023	46.36	46.38	46.27	46.38	205,762	+0.11(+0.24%)
May 02, 2023	46.27	46.35	46.17	46.27	368,730	+0.17(+0.37%)
May 01, 2023	46.17	46.21	46.10	46.10	370,460	-0.19(-0.41%)
Apr 28, 2023	46.23	46.35	46.23	46.29	123,795	+0.16(+0.35%)
Apr 27, 2023	46.26	46.26	46.13	46.13	157,653	-0.10(-0.22%)
Apr 26, 2023	46.38	46.40	46.21	46.23	131,529	-0.21(-0.45%)
Apr 25, 2023	46.33	46.45	46.33	46.44	88,036	+0.15(+0.32%)
Apr 24, 2023	46.24	46.29	46.20	46.29	88,358	+0.13(+0.28%)
Apr 21, 2023	46.21	46.22	46.10	46.16	152,803	-0.07(-0.15%)
Apr 20, 2023	46.20	46.25	46.18	46.23	186,929	+0.07(+0.15%)
Apr 19, 2023	46.07	46.20	46.07	46.16	166,649	-0.20(-0.43%)
Apr 18, 2023	46.44	46.44	46.32	46.36	210,106	-0.27(-0.58%)
Apr 17, 2023	46.75	46.75	46.62	46.63	104,988	-0.05(-0.11%)
Apr 14, 2023	46.83	46.85	46.68	46.68	129,211	-0.19(-0.41%)
Apr 13, 2023	46.84	46.91	46.81	46.87	256,543	+0.01(+0.02%)
Apr 12, 2023	46.89	46.89	46.78	46.86	131,346	+0.11(+0.24%)
Apr 11, 2023	46.75	46.78	46.69	46.75	155,285	+0.08(+0.17%)
Apr 10, 2023	46.67	46.68	46.59	46.67	195,201	+0.00(+0.00%)
Apr 06, 2023	46.60	46.73	46.60	46.67	178,508	+0.06(+0.13%)
Apr 05, 2023	46.62	46.70	46.57	46.61	194,130	+0.19(+0.41%)
Apr 04, 2023	46.41	46.53	46.37	46.42	392,004	+0.01(+0.02%)
Apr 03, 2023	46.32	46.45	46.29	46.41	151,333	-0.06(-0.13%)
Mar 31, 2023	46.45	46.50	46.36	46.47	123,652	+0.09(+0.19%)
Mar 30, 2023	46.29	46.44	46.29	46.38	166,675	+0.09(+0.19%)
Mar 29, 2023	46.29	46.32	46.25	46.29	267,662	-0.01(-0.02%)
Mar 28, 2023	46.20	46.30	46.20	46.30	166,116	+0.05(+0.11%)
Mar 27, 2023	46.27	46.29	46.18	46.25	257,821	-0.07(-0.15%)
Mar 24, 2023	46.34	46.34	46.19	46.32	181,021	+0.11(+0.24%)
Mar 23, 2023	46.19	46.30	46.13	46.21	182,063	+0.02(+0.04%)
Mar 22, 2023	45.99	46.25	45.93	46.19	261,211	+0.34(+0.74%)
Mar 21, 2023	46.06	46.06	45.83	45.85	440,352	-0.14(-0.30%)
Mar 20, 2023	46.22	46.22	45.97	45.99	182,895	-0.22(-0.48%)
Mar 17, 2023	46.26	46.28	46.14	46.21	470,571	+0.18(+0.39%)
Mar 16, 2023	46.16	46.16	45.94	46.03	298,883	-0.07(-0.15%)
Mar 15, 2023	46.03	46.23	46.01	46.10	196,943	+0.30(+0.66%)
Mar 14, 2023	45.77	45.84	45.62	45.80	428,236	+0.00(+0.00%)
Mar 13, 2023	45.84	46.08	45.74	45.80	167,653	+0.17(+0.37%)
Mar 10, 2023	45.66	45.82	45.58	45.63	256,940	+0.16(+0.35%)
Mar 09, 2023	45.48	45.62	45.46	45.47	296,248	+0.10(+0.22%)
Mar 08, 2023	45.45	45.47	45.34	45.37	243,144	-0.06(-0.13%)
Mar 07, 2023	45.44	45.51	45.30	45.43	287,615	-0.02(-0.04%)
Mar 06, 2023	45.46	45.46	45.37	45.45	287,975	+0.04(+0.09%)
Mar 03, 2023	45.36	45.42	45.32	45.41	277,298	+0.08(+0.18%)
Mar 02, 2023	45.19	45.33	45.19	45.33	878,205	-0.02(-0.04%)
Mar 01, 2023	45.42	45.42	45.28	45.35	216,859	-0.16(-0.35%)
Feb 28, 2023	45.42	45.51	45.38	45.51	183,542	+0.04(+0.09%)
Feb 27, 2023	45.42	45.51	45.40	45.47	172,809	+0.06(+0.13%)
Feb 24, 2023	45.36	45.45	45.32	45.41	195,074	-0.16(-0.35%)
Feb 23, 2023	45.53	45.60	45.49	45.57	243,458	+0.12(+0.26%)
Feb 22, 2023	45.51	45.51	45.40	45.45	358,824	+0.08(+0.18%)
Feb 21, 2023	45.47	45.49	45.37	45.37	195,715	-0.29(-0.64%)
Feb 17, 2023	45.77	45.77	45.63	45.66	319,584	-0.12(-0.26%)
Feb 16, 2023	46.10	46.11	45.77	45.78	318,696	-0.35(-0.76%)
Feb 15, 2023	46.24	46.26	46.03	46.13	273,895	-0.13(-0.28%)
Feb 14, 2023	46.24	46.30	46.21	46.26	410,095	-0.10(-0.22%)
Feb 13, 2023	46.40	46.40	46.31	46.36	124,038	+0.04(+0.09%)
Feb 10, 2023	46.38	46.41	46.28	46.32	171,322	-0.04(-0.09%)
Feb 09, 2023	46.42	46.49	46.35	46.36	327,820	-0.08(-0.17%)
Feb 08, 2023	46.45	46.45	46.38	46.44	167,442	+0.00(+0.00%)
Feb 07, 2023	46.49	46.49	46.38	46.44	424,738	+0.03(+0.06%)
Feb 06, 2023	46.52	46.57	46.41	46.41	372,237	-0.18(-0.39%)
Feb 03, 2023	46.69	46.72	46.58	46.59	534,420	-0.28(-0.60%)
Feb 02, 2023	46.95	46.97	46.84	46.87	599,146	+0.02(+0.04%)
Feb 01, 2023	46.77	46.86	46.56	46.85	724,055	+0.06(+0.13%)
Jan 31, 2023	46.74	46.80	46.67	46.79	378,776	+0.13(+0.28%)
Jan 30, 2023	46.66	46.66	46.57	46.66	1,513,033	+0.01(+0.02%)
Jan 27, 2023	46.70	46.72	46.56	46.65	347,339	-0.05(-0.11%)
Jan 26, 2023	46.75	46.80	46.70	46.70	812,478	-0.04(-0.09%)
Jan 25, 2023	46.64	46.75	46.63	46.74	285,456	+0.02(+0.04%)
Jan 24, 2023	46.65	46.72	46.59	46.72	543,231	+0.20(+0.43%)
Jan 23, 2023	46.71	46.74	46.52	46.52	1,205,962	-0.13(-0.28%)
Jan 20, 2023	46.72	46.77	46.65	46.65	443,866	-0.13(-0.28%)
Jan 19, 2023	46.71	46.82	46.68	46.78	706,979	+0.05(+0.11%)
Jan 18, 2023	46.68	46.73	46.57	46.73	2,077,994	+0.33(+0.72%)
Jan 17, 2023	46.32	46.47	46.30	46.40	616,438	+0.01(+0.01%)
Jan 13, 2023	46.38	46.41	46.16	46.39	401,964	+0.00(+0.00%)
Jan 12, 2023	46.21	46.43	46.20	46.39	626,232	+0.18(+0.39%)
Jan 11, 2023	46.11	46.26	46.11	46.21	350,098	+0.08(+0.17%)
Jan 10, 2023	46.12	46.13	45.99	46.13	244,909	+0.05(+0.11%)
Jan 09, 2023	46.00	46.13	45.92	46.08	705,002	+0.08(+0.17%)
Jan 06, 2023	45.78	46.06	45.75	46.00	463,851	+0.21(+0.46%)
Jan 05, 2023	45.82	45.84	45.70	45.79	442,547	+0.04(+0.09%)
Jan 04, 2023	45.78	45.87	45.73	45.75	452,432	+0.07(+0.15%)
Jan 03, 2023	45.67	45.75	45.62	45.68	1,280,098	+0.07(+0.15%)
Dec 30, 2022	45.52	45.63	45.36	45.61	732,303	-0.03(-0.07%)
Dec 29, 2022	45.56	45.66	45.49	45.64	889,264	+0.09(+0.20%)
Dec 28, 2022	45.55	45.63	45.52	45.55	519,291	-0.04(-0.09%)
Dec 27, 2022	45.66	45.67	45.51	45.59	729,756	-0.15(-0.33%)
Dec 23, 2022	45.72	45.77	45.63	45.74	1,072,467	+0.01(+0.02%)
Dec 22, 2022	45.72	45.82	45.63	45.73	797,352	-0.01(-0.02%)
Dec 21, 2022	45.80	45.82	45.64	45.74	956,463	+0.00(+0.00%)
Dec 20, 2022	45.79	45.79	45.64	45.74	853,155	-0.08(-0.17%)
Dec 19, 2022	45.86	45.87	45.75	45.82	973,241	-0.18(-0.39%)
Dec 16, 2022	45.95	46.03	45.83	46.00	640,070	-0.05(-0.11%)
Dec 15, 2022	46.07	46.07	45.94	46.05	1,862,281	+0.13(+0.28%)
Dec 14, 2022	45.94	46.02	45.80	45.92	559,542	-0.05(-0.11%)
Dec 13, 2022	46.07	46.09	45.95	45.97	613,702	+0.07(+0.15%)
Dec 12, 2022	45.86	45.92	45.74	45.90	1,008,354	+0.03(+0.07%)
Dec 09, 2022	45.88	45.95	45.85	45.87	547,794	+0.03(+0.07%)
Dec 08, 2022	45.89	45.95	45.82	45.84	844,343	-0.09(-0.20%)
Dec 07, 2022	45.88	45.97	45.85	45.93	1,080,685	+0.09(+0.20%)
Dec 06, 2022	45.79	45.88	45.79	45.84	493,007	+0.08(+0.17%)
Dec 05, 2022	45.60	45.79	45.60	45.76	732,516	+0.01(+0.02%)
Dec 02, 2022	45.60	45.75	45.58	45.75	862,250	+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.