Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	47.00	47.05	46.99	47.04	316,409	+0.01(+0.02%)
Apr 29, 2024	47.01	47.09	47.01	47.03	486,281	+0.02(+0.04%)
Apr 26, 2024	47.07	47.07	47.01	47.01	346,810	-0.02(-0.04%)
Apr 25, 2024	47.11	47.12	46.99	47.03	260,202	-0.07(-0.15%)
Apr 24, 2024	47.06	47.13	47.06	47.10	291,282	+0.03(+0.06%)
Apr 23, 2024	47.11	47.15	47.06	47.07	291,836	-0.04(-0.08%)
Apr 22, 2024	47.14	47.14	47.10	47.11	336,038	-0.02(-0.03%)
Apr 19, 2024	47.15	47.17	47.11	47.12	563,941	-0.02(-0.05%)
Apr 18, 2024	47.13	47.15	47.10	47.15	242,078	+0.00(+0.00%)
Apr 17, 2024	47.11	47.18	47.09	47.15	180,583	+0.05(+0.11%)
Apr 16, 2024	47.13	47.14	47.07	47.10	249,125	-0.04(-0.08%)
Apr 15, 2024	47.13	47.18	47.10	47.14	256,158	-0.01(-0.02%)
Apr 12, 2024	47.12	47.18	47.10	47.15	182,146	+0.02(+0.04%)
Apr 11, 2024	47.08	47.13	47.02	47.13	323,777	+0.02(+0.04%)
Apr 10, 2024	47.13	47.13	46.99	47.11	301,321	-0.10(-0.21%)
Apr 09, 2024	47.15	47.25	47.15	47.21	349,912	+0.08(+0.17%)
Apr 08, 2024	47.13	47.19	47.13	47.13	278,768	+0.00(+0.00%)
Apr 05, 2024	47.17	47.18	47.10	47.13	389,349	-0.07(-0.16%)
Apr 04, 2024	47.13	47.20	47.13	47.20	203,584	-0.00(-0.01%)
Apr 03, 2024	47.16	47.21	47.12	47.21	450,851	+0.04(+0.08%)
Apr 02, 2024	47.16	47.29	47.15	47.17	290,652	-0.04(-0.08%)
Apr 01, 2024	47.30	47.39	47.21	47.21	385,951	-0.10(-0.20%)
Mar 28, 2024	47.26	47.34	47.26	47.30	216,198	-0.05(-0.11%)
Mar 27, 2024	47.35	47.39	47.32	47.35	201,904	-0.02(-0.04%)
Mar 26, 2024	47.41	47.41	47.33	47.37	187,379	-0.01(-0.02%)
Mar 25, 2024	47.41	47.41	47.34	47.38	187,354	-0.08(-0.17%)
Mar 22, 2024	47.36	47.47	47.36	47.46	265,245	+0.09(+0.19%)
Mar 21, 2024	47.40	47.45	47.37	47.37	223,476	-0.10(-0.21%)
Mar 20, 2024	47.47	47.48	47.38	47.47	193,884	+0.01(+0.02%)
Mar 19, 2024	47.46	47.48	47.41	47.46	199,368	+0.03(+0.06%)
Mar 18, 2024	47.42	47.44	47.40	47.43	175,424	-0.01(-0.02%)
Mar 15, 2024	47.47	47.47	47.39	47.44	216,118	-0.02(-0.04%)
Mar 14, 2024	47.49	47.49	47.45	47.46	266,586	-0.06(-0.13%)
Mar 13, 2024	47.54	47.64	47.51	47.52	162,717	+0.01(+0.02%)
Mar 12, 2024	47.54	47.55	47.48	47.51	319,278	-0.02(-0.04%)
Mar 11, 2024	47.54	47.61	47.50	47.53	196,705	-0.02(-0.04%)
Mar 08, 2024	47.52	47.60	47.52	47.55	225,992	-0.01(-0.02%)
Mar 07, 2024	47.55	47.56	47.50	47.56	228,091	+0.07(+0.15%)
Mar 06, 2024	47.51	47.54	47.44	47.49	319,693	-0.02(-0.04%)
Mar 05, 2024	47.50	47.54	47.48	47.51	213,784	+0.03(+0.06%)
Mar 04, 2024	47.49	47.49	47.42	47.48	266,011	-0.01(-0.02%)
Mar 01, 2024	47.47	47.55	47.43	47.49	266,350	+0.04(+0.08%)
Feb 29, 2024	47.43	47.51	47.38	47.45	208,035	+0.03(+0.06%)
Feb 28, 2024	47.42	47.48	47.40	47.42	415,462	+0.01(+0.02%)
Feb 27, 2024	47.44	47.51	47.41	47.41	265,743	-0.08(-0.17%)
Feb 26, 2024	47.53	47.53	47.38	47.49	268,423	+0.01(+0.02%)
Feb 23, 2024	47.45	47.55	47.45	47.48	190,715	+0.04(+0.08%)
Feb 22, 2024	47.46	47.48	47.43	47.44	314,587	-0.02(-0.03%)
Feb 21, 2024	47.45	47.47	47.43	47.46	238,682	+0.01(+0.01%)
Feb 20, 2024	47.46	47.48	47.43	47.45	252,730	+0.11(+0.23%)
Feb 16, 2024	47.39	47.46	47.34	47.34	201,898	-0.12(-0.25%)
Feb 15, 2024	47.42	47.46	47.35	47.46	312,200	+0.05(+0.11%)
Feb 14, 2024	47.29	47.43	47.29	47.41	286,519	+0.14(+0.29%)
Feb 13, 2024	47.34	47.35	47.27	47.27	1,465,536	-0.16(-0.34%)
Feb 12, 2024	47.40	47.47	47.40	47.43	245,476	+0.08(+0.17%)
Feb 09, 2024	47.39	47.42	47.35	47.35	283,863	-0.04(-0.08%)
Feb 08, 2024	47.40	47.45	47.36	47.39	260,044	-0.01(-0.02%)
Feb 07, 2024	47.38	47.44	47.29	47.40	298,455	-0.05(-0.10%)
Feb 06, 2024	47.37	47.47	47.32	47.45	252,409	+0.10(+0.21%)
Feb 05, 2024	47.47	47.47	47.32	47.35	446,631	-0.10(-0.21%)
Feb 02, 2024	47.44	47.51	47.42	47.45	250,294	-0.13(-0.27%)
Feb 01, 2024	47.48	47.61	47.48	47.58	734,743	+0.18(+0.37%)
Jan 31, 2024	47.38	47.47	47.35	47.40	320,227	+0.09(+0.19%)
Jan 30, 2024	47.38	47.38	47.29	47.32	258,164	-0.01(-0.02%)
Jan 29, 2024	47.30	47.40	47.30	47.33	305,085	+0.07(+0.15%)
Jan 26, 2024	47.27	47.35	47.23	47.26	904,043	-0.09(-0.19%)
Jan 25, 2024	47.28	47.36	47.25	47.35	746,170	+0.11(+0.23%)
Jan 24, 2024	47.27	47.30	47.23	47.24	246,459	+0.01(+0.02%)
Jan 23, 2024	47.26	47.28	47.21	47.23	453,200	-0.08(-0.17%)
Jan 22, 2024	47.27	47.31	47.25	47.31	423,712	+0.03(+0.06%)
Jan 19, 2024	47.22	47.28	47.19	47.28	329,102	-0.01(-0.02%)
Jan 18, 2024	47.33	47.33	47.23	47.29	301,914	-0.03(-0.07%)
Jan 17, 2024	47.32	47.34	47.28	47.32	319,240	+0.01(+0.01%)
Jan 16, 2024	47.40	47.40	47.32	47.32	704,510	-0.13(-0.27%)
Jan 12, 2024	47.42	47.47	47.38	47.44	657,996	+0.00(+0.00%)
Jan 11, 2024	47.41	47.44	47.38	47.44	289,093	+0.03(+0.06%)
Jan 10, 2024	47.52	47.52	47.40	47.41	275,756	-0.05(-0.10%)
Jan 09, 2024	47.57	47.58	47.46	47.46	256,034	-0.09(-0.19%)
Jan 08, 2024	47.50	47.60	47.50	47.55	1,609,229	+0.05(+0.10%)
Jan 05, 2024	47.48	47.55	47.48	47.50	409,139	-0.03(-0.06%)
Jan 04, 2024	47.57	47.57	47.51	47.53	251,140	-0.10(-0.21%)
Jan 03, 2024	47.53	47.63	47.53	47.63	545,293	+0.11(+0.23%)
Jan 02, 2024	47.51	47.57	47.49	47.52	526,049	+0.00(+0.00%)
Dec 29, 2023	47.53	47.60	47.52	47.52	396,552	-0.04(-0.08%)
Dec 28, 2023	47.60	47.60	47.51	47.56	377,705	-0.02(-0.04%)
Dec 27, 2023	47.57	47.60	47.52	47.58	267,575	+0.08(+0.17%)
Dec 26, 2023	47.49	47.57	47.49	47.50	373,909	-0.01(-0.03%)
Dec 22, 2023	47.55	47.56	47.49	47.52	395,622	+0.02(+0.05%)
Dec 21, 2023	47.52	47.54	47.49	47.49	296,215	-0.09(-0.19%)
Dec 20, 2023	47.52	47.58	47.48	47.58	564,417	+0.13(+0.27%)
Dec 19, 2023	47.42	47.49	47.42	47.45	499,122	+0.01(+0.02%)
Dec 18, 2023	47.45	47.50	47.41	47.44	425,576	-0.03(-0.07%)
Dec 15, 2023	47.49	47.57	47.44	47.48	585,083	+0.00(+0.00%)
Dec 14, 2023	47.43	47.50	47.42	47.48	378,540	+0.10(+0.21%)
Dec 13, 2023	47.23	47.42	47.22	47.38	445,387	+0.18(+0.38%)
Dec 12, 2023	47.24	47.26	47.20	47.20	340,558	-0.05(-0.11%)
Dec 11, 2023	47.25	47.25	47.19	47.25	489,635	+0.04(+0.08%)
Dec 08, 2023	47.21	47.25	47.19	47.21	381,612	-0.09(-0.19%)
Dec 07, 2023	47.25	47.30	47.20	47.30	309,387	+0.06(+0.13%)
Dec 06, 2023	47.18	47.26	47.18	47.24	286,883	+0.02(+0.04%)
Dec 05, 2023	47.16	47.22	47.13	47.22	372,602	+0.08(+0.17%)
Dec 04, 2023	47.15	47.15	47.07	47.14	893,050	-0.04(-0.08%)
Dec 01, 2023	47.06	47.18	46.98	47.18	401,558	+0.18(+0.38%)
Nov 30, 2023	46.98	47.05	46.98	47.00	503,797	-0.07(-0.15%)
Nov 29, 2023	46.93	47.07	46.92	47.07	337,288	+0.22(+0.47%)
Nov 28, 2023	46.82	46.87	46.77	46.85	393,984	+0.15(+0.32%)
Nov 27, 2023	46.77	46.78	46.70	46.70	598,625	-0.06(-0.13%)
Nov 24, 2023	46.71	46.76	46.68	46.76	130,874	+0.05(+0.10%)
Nov 22, 2023	46.76	46.76	46.69	46.71	312,874	+0.06(+0.13%)
Nov 21, 2023	46.71	46.71	46.65	46.65	367,436	-0.06(-0.13%)
Nov 20, 2023	46.62	46.72	46.62	46.71	400,475	+0.06(+0.13%)
Nov 17, 2023	46.64	46.65	46.58	46.65	316,778	+0.03(+0.07%)
Nov 16, 2023	46.57	46.66	46.54	46.62	439,482	+0.09(+0.20%)
Nov 15, 2023	46.54	46.54	46.45	46.52	502,311	-0.07(-0.15%)
Nov 14, 2023	46.54	46.59	46.41	46.59	433,824	+0.12(+0.26%)
Nov 13, 2023	46.41	46.47	46.36	46.47	492,706	+0.09(+0.19%)
Nov 10, 2023	46.37	46.38	46.30	46.38	387,618	+0.08(+0.17%)
Nov 09, 2023	46.36	46.38	46.29	46.30	377,992	-0.08(-0.17%)
Nov 08, 2023	46.31	46.38	46.27	46.38	422,386	+0.10(+0.21%)
Nov 07, 2023	46.28	46.30	46.23	46.29	830,497	+0.11(+0.24%)
Nov 06, 2023	46.20	46.20	46.16	46.18	408,198	+0.05(+0.11%)
Nov 03, 2023	46.20	46.26	46.10	46.13	967,315	+0.10(+0.22%)
Nov 02, 2023	45.95	46.08	45.92	46.03	608,445	+0.11(+0.24%)
Nov 01, 2023	45.81	45.94	45.73	45.92	747,495	+0.10(+0.22%)
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%)

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.