Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	48.28	48.28	48.07	48.14	46,416	-0.16(-0.33%)
May 16, 2024	48.25	48.31	48.25	48.30	43,483	+0.11(+0.23%)
May 15, 2024	48.17	48.25	48.17	48.19	55,436	+0.11(+0.23%)
May 14, 2024	48.11	48.15	48.06	48.08	54,766	+0.01(+0.02%)
May 13, 2024	48.13	48.15	48.03	48.07	50,638	+0.01(+0.02%)
May 10, 2024	48.08	48.10	48.03	48.06	39,944	-0.01(-0.02%)
May 09, 2024	48.10	48.13	48.01	48.07	54,389	+0.02(+0.04%)
May 08, 2024	47.99	48.08	47.99	48.05	80,991	+0.08(+0.17%)
May 07, 2024	47.84	48.03	47.84	47.97	32,856	+0.21(+0.44%)
May 06, 2024	47.75	47.85	47.70	47.76	40,611	+0.06(+0.14%)
May 03, 2024	47.65	47.73	47.62	47.70	137,732	+0.05(+0.12%)
May 02, 2024	47.58	47.65	47.47	47.64	33,738	+0.17(+0.36%)
May 01, 2024	47.44	47.54	47.40	47.47	37,726	+0.04(+0.08%)
Apr 30, 2024	47.45	47.50	47.36	47.43	39,144	-0.10(-0.21%)
Apr 29, 2024	47.53	47.55	47.44	47.53	25,381	+0.07(+0.15%)
Apr 26, 2024	47.50	47.50	47.40	47.46	43,007	+0.06(+0.13%)
Apr 25, 2024	47.52	47.52	47.33	47.40	29,101	-0.12(-0.25%)
Apr 24, 2024	47.59	47.59	47.40	47.52	67,501	-0.02(-0.04%)
Apr 23, 2024	47.56	47.56	47.46	47.54	44,100	-0.00(-0.00%)
Apr 22, 2024	47.45	47.55	47.45	47.54	109,237	+0.05(+0.10%)
Apr 19, 2024	47.52	47.59	47.46	47.49	75,353	+0.03(+0.06%)
Apr 18, 2024	47.94	47.94	47.39	47.46	39,525	-0.02(-0.04%)
Apr 17, 2024	47.54	47.54	47.36	47.48	36,202	+0.02(+0.04%)
Apr 16, 2024	47.62	47.62	47.36	47.46	101,909	-0.03(-0.06%)
Apr 15, 2024	47.39	47.50	47.35	47.49	95,206	-0.15(-0.31%)
Apr 12, 2024	47.64	47.65	47.50	47.64	59,711	+0.24(+0.50%)
Apr 11, 2024	47.42	47.42	47.31	47.40	155,258	+0.08(+0.17%)
Apr 10, 2024	47.63	47.63	47.31	47.32	81,191	-0.35(-0.73%)
Apr 09, 2024	47.56	47.68	47.56	47.67	50,400	+0.15(+0.31%)
Apr 08, 2024	47.65	47.65	47.50	47.52	133,684	+0.00(+0.00%)
Apr 05, 2024	47.64	47.64	47.50	47.52	71,487	-0.16(-0.33%)
Apr 04, 2024	47.83	47.83	47.63	47.68	39,571	+0.02(+0.04%)
Apr 03, 2024	47.89	47.89	47.56	47.66	91,459	-0.08(-0.17%)
Apr 02, 2024	47.93	47.93	47.63	47.74	85,750	-0.15(-0.31%)
Apr 01, 2024	48.02	48.02	47.79	47.89	70,700	-0.13(-0.27%)
Mar 28, 2024	48.08	48.08	47.90	48.02	82,747	+0.04(+0.08%)
Mar 27, 2024	47.98	47.99	47.89	47.98	33,915	+0.03(+0.06%)
Mar 26, 2024	47.97	48.01	47.90	47.95	110,016	-0.02(-0.04%)
Mar 25, 2024	48.07	48.07	47.93	47.97	40,290	-0.08(-0.17%)
Mar 22, 2024	48.09	48.09	47.96	48.05	71,580	+0.16(+0.33%)
Mar 21, 2024	48.04	48.04	47.87	47.89	61,603	+0.03(+0.06%)
Mar 20, 2024	47.98	47.98	47.84	47.86	56,981	-0.04(-0.08%)
Mar 19, 2024	47.99	47.99	47.89	47.90	48,768	+0.02(+0.04%)
Mar 18, 2024	47.79	47.91	47.79	47.88	39,156	-0.03(-0.06%)
Mar 15, 2024	47.89	47.93	47.82	47.91	73,406	+0.06(+0.12%)
Mar 14, 2024	48.01	48.03	47.81	47.85	60,328	-0.10(-0.21%)
Mar 13, 2024	48.01	48.01	47.93	47.95	64,055	+0.01(+0.02%)
Mar 12, 2024	47.96	47.96	47.82	47.94	52,696	-0.04(-0.08%)
Mar 11, 2024	48.05	48.05	47.92	47.98	73,454	+0.04(+0.08%)
Mar 08, 2024	47.90	47.99	47.88	47.94	113,391	+0.02(+0.04%)
Mar 07, 2024	48.02	48.02	47.83	47.92	44,541	+0.11(+0.23%)
Mar 06, 2024	47.70	47.88	47.70	47.81	73,749	+0.05(+0.10%)
Mar 05, 2024	47.68	47.91	47.68	47.76	68,436	+0.07(+0.15%)
Mar 04, 2024	47.68	47.73	47.59	47.69	77,349	-0.06(-0.12%)
Mar 01, 2024	47.70	47.80	47.63	47.75	49,555	+0.08(+0.17%)
Feb 29, 2024	47.68	47.72	47.63	47.67	28,008	+0.02(+0.04%)
Feb 28, 2024	47.55	47.67	47.54	47.65	56,367	+0.09(+0.20%)
Feb 27, 2024	47.58	47.59	47.50	47.56	49,110	-0.01(-0.03%)
Feb 26, 2024	47.56	47.60	47.49	47.57	41,352	+0.03(+0.06%)
Feb 23, 2024	47.42	47.59	47.39	47.54	51,079	+0.10(+0.21%)
Feb 22, 2024	47.52	47.56	47.43	47.44	59,288	+0.02(+0.04%)
Feb 21, 2024	47.54	47.55	47.37	47.42	48,343	+0.04(+0.08%)
Feb 20, 2024	47.47	47.57	47.37	47.39	55,170	+0.08(+0.17%)
Feb 16, 2024	47.31	47.38	47.20	47.31	44,941	-0.07(-0.14%)
Feb 15, 2024	47.45	47.45	47.28	47.37	68,407	+0.06(+0.13%)
Feb 14, 2024	47.13	47.35	47.10	47.31	49,678	+0.24(+0.52%)
Feb 13, 2024	47.23	47.23	47.06	47.07	61,651	-0.33(-0.69%)
Feb 12, 2024	47.32	47.44	47.19	47.40	89,508	+0.18(+0.38%)
Feb 09, 2024	47.18	47.28	47.15	47.22	56,501	+0.00(+0.01%)
Feb 08, 2024	47.30	47.30	47.14	47.21	70,976	-0.05(-0.11%)
Feb 07, 2024	47.32	47.38	47.22	47.27	102,249	-0.07(-0.15%)
Feb 06, 2024	47.09	47.36	47.09	47.34	59,416	+0.28(+0.59%)
Feb 05, 2024	47.38	47.38	47.05	47.06	108,049	-0.45(-0.94%)
Feb 02, 2024	47.48	47.51	47.41	47.50	54,862	-0.15(-0.31%)
Feb 01, 2024	47.52	47.75	47.52	47.65	59,512	+0.19(+0.40%)
Jan 31, 2024	47.33	47.53	47.33	47.46	120,794	+0.19(+0.40%)
Jan 30, 2024	47.03	47.29	47.03	47.28	299,506	+0.18(+0.38%)
Jan 29, 2024	47.03	47.18	46.98	47.10	56,606	+0.27(+0.57%)
Jan 26, 2024	46.96	46.98	46.83	46.83	108,503	-0.07(-0.15%)
Jan 25, 2024	46.86	46.93	46.82	46.90	70,303	+0.22(+0.47%)
Jan 24, 2024	46.78	46.90	46.68	46.68	136,427	-0.03(-0.06%)
Jan 23, 2024	46.88	46.89	46.67	46.71	88,198	-0.16(-0.34%)
Jan 22, 2024	46.93	46.97	46.77	46.87	35,372	+0.01(+0.02%)
Jan 19, 2024	47.06	47.06	46.79	46.86	131,059	-0.01(-0.02%)
Jan 18, 2024	47.12	47.12	46.82	46.87	94,299	-0.14(-0.29%)
Jan 17, 2024	47.12	47.17	46.97	47.01	90,179	-0.15(-0.31%)
Jan 16, 2024	47.23	47.26	47.07	47.16	54,377	-0.09(-0.19%)
Jan 12, 2024	47.06	47.27	47.06	47.25	16,668	+0.07(+0.15%)
Jan 11, 2024	47.11	47.22	46.94	47.18	57,916	+0.12(+0.25%)
Jan 10, 2024	47.18	47.18	46.95	47.06	20,186	-0.03(-0.06%)
Jan 09, 2024	47.10	47.11	46.94	47.09	60,673	-0.06(-0.13%)
Jan 08, 2024	46.95	47.16	46.94	47.15	52,997	+0.24(+0.50%)
Jan 05, 2024	46.87	47.05	46.75	46.91	37,149	-0.05(-0.10%)
Jan 04, 2024	46.95	47.02	46.84	46.96	82,453	+0.04(+0.08%)
Jan 03, 2024	46.89	47.07	46.85	46.92	87,363	-0.08(-0.17%)
Jan 02, 2024	47.02	47.08	46.88	47.00	68,088	-0.05(-0.10%)
Dec 29, 2023	46.98	47.05	46.87	47.05	63,296	+0.07(+0.15%)
Dec 28, 2023	47.11	47.11	46.90	46.98	104,653	-0.18(-0.38%)
Dec 27, 2023	46.94	47.17	46.90	47.16	93,031	+0.19(+0.40%)
Dec 26, 2023	46.84	46.98	46.83	46.97	56,525	+0.07(+0.15%)
Dec 22, 2023	47.10	47.10	46.85	46.90	85,220	+0.02(+0.04%)
Dec 21, 2023	46.91	46.96	46.82	46.89	226,885	+0.07(+0.15%)
Dec 20, 2023	46.85	46.94	46.69	46.82	59,546	+0.01(+0.02%)
Dec 19, 2023	46.72	46.96	46.72	46.81	104,719	+0.08(+0.17%)
Dec 18, 2023	46.83	46.92	46.56	46.73	114,457	-0.13(-0.27%)
Dec 15, 2023	47.01	47.01	46.59	46.86	122,017	+0.01(+0.02%)
Dec 14, 2023	46.61	47.01	46.55	46.85	141,516	+0.31(+0.68%)
Dec 13, 2023	46.04	46.61	46.01	46.53	108,206	+0.42(+0.92%)
Dec 12, 2023	46.10	46.14	46.00	46.11	68,721	-0.03(-0.06%)
Dec 11, 2023	46.03	46.14	45.93	46.14	112,662	+0.08(+0.17%)
Dec 08, 2023	46.09	46.13	45.88	46.06	99,665	-0.05(-0.11%)
Dec 07, 2023	46.11	46.18	46.03	46.11	36,720	+0.02(+0.04%)
Dec 06, 2023	46.02	46.12	45.88	46.09	153,042	+0.13(+0.28%)
Dec 05, 2023	45.79	45.97	45.72	45.96	127,670	+0.21(+0.45%)
Dec 04, 2023	45.84	45.91	45.64	45.75	139,609	-0.15(-0.32%)
Dec 01, 2023	45.69	45.92	45.59	45.90	196,460	+0.28(+0.60%)
Nov 30, 2023	45.62	45.63	45.36	45.63	94,484	-0.05(-0.11%)
Nov 29, 2023	45.60	45.83	45.46	45.68	147,808	+0.37(+0.82%)
Nov 28, 2023	45.23	45.36	45.14	45.30	115,015	+0.07(+0.15%)
Nov 27, 2023	45.23	45.24	45.05	45.23	200,739	+0.12(+0.26%)
Nov 24, 2023	45.23	45.37	45.00	45.11	63,148	+0.05(+0.11%)
Nov 22, 2023	44.96	45.27	44.96	45.07	169,725	-0.07(-0.15%)
Nov 21, 2023	45.09	45.19	44.93	45.13	167,714	+0.07(+0.16%)
Nov 20, 2023	44.99	45.09	44.77	45.06	211,577	+0.14(+0.32%)
Nov 17, 2023	44.73	44.94	44.73	44.92	125,220	+0.23(+0.50%)
Nov 16, 2023	44.70	44.96	44.60	44.70	214,047	+0.25(+0.55%)
Nov 15, 2023	44.71	44.74	44.42	44.45	360,026	-0.27(-0.61%)
Nov 14, 2023	44.59	44.89	44.59	44.72	172,946	+0.27(+0.62%)
Nov 13, 2023	44.35	44.47	44.29	44.45	103,738	+0.07(+0.15%)
Nov 10, 2023	44.32	44.40	44.16	44.38	135,071	+0.25(+0.58%)
Nov 09, 2023	44.45	44.55	43.92	44.13	160,442	-0.29(-0.66%)
Nov 08, 2023	44.23	44.45	44.16	44.42	152,831	+0.23(+0.51%)
Nov 07, 2023	44.08	44.22	43.96	44.20	124,362	+0.30(+0.69%)
Nov 06, 2023	44.00	44.11	43.86	43.89	222,000	-0.20(-0.44%)
Nov 03, 2023	43.79	44.47	43.79	44.09	161,225	+0.25(+0.58%)
Nov 02, 2023	43.77	43.86	43.54	43.83	415,006	+0.52(+1.20%)
Nov 01, 2023	43.24	43.42	43.14	43.31	77,194	+0.12(+0.27%)
Oct 31, 2023	43.16	43.23	43.03	43.20	126,228	+0.00(+0.00%)
Oct 30, 2023	43.21	43.37	43.11	43.20	70,038	-0.09(-0.20%)
Oct 27, 2023	43.22	43.30	43.16	43.28	31,676	-0.02(-0.05%)
Oct 26, 2023	43.17	43.32	43.17	43.30	68,199	+0.20(+0.45%)
Oct 25, 2023	43.17	43.18	43.01	43.11	120,100	-0.21(-0.48%)
Oct 24, 2023	43.36	43.39	43.20	43.31	193,129	-0.06(-0.14%)
Oct 23, 2023	43.25	43.46	43.08	43.37	112,081	+0.12(+0.27%)
Oct 20, 2023	43.21	43.37	43.18	43.26	123,822	+0.03(+0.07%)
Oct 19, 2023	43.54	43.54	43.12	43.23	161,829	-0.30(-0.70%)
Oct 18, 2023	43.48	43.63	43.41	43.53	87,582	-0.05(-0.11%)
Oct 17, 2023	43.90	43.90	43.47	43.58	127,897	-0.35(-0.80%)
Oct 16, 2023	44.13	44.05	43.85	43.93	156,112	-0.26(-0.60%)
Oct 13, 2023	44.27	44.27	44.04	44.20	128,020	+0.19(+0.42%)
Oct 12, 2023	44.22	44.22	43.91	44.01	151,689	-0.18(-0.40%)
Oct 11, 2023	44.13	44.20	43.95	44.19	102,787	+0.43(+0.98%)
Oct 10, 2023	43.67	43.95	43.67	43.76	886,031	+0.05(+0.11%)
Oct 09, 2023	43.56	43.71	43.41	43.71	46,915	+0.23(+0.54%)
Oct 06, 2023	43.43	43.61	43.37	43.47	43,559	-0.22(-0.51%)
Oct 05, 2023	43.75	43.87	43.55	43.70	87,530	+0.05(+0.11%)
Oct 04, 2023	43.63	43.71	43.57	43.65	83,017	+0.13(+0.29%)
Oct 03, 2023	43.60	43.80	43.47	43.52	213,175	-0.25(-0.58%)
Oct 02, 2023	44.09	44.09	43.67	43.78	69,428	-0.24(-0.55%)
Sep 29, 2023	44.09	44.15	43.91	44.02	69,061	+0.06(+0.13%)
Sep 28, 2023	44.14	44.15	43.85	43.96	100,541	-0.15(-0.34%)
Sep 27, 2023	44.33	44.33	44.05	44.11	93,422	-0.10(-0.23%)
Sep 26, 2023	44.24	44.33	44.00	44.21	111,808	-0.11(-0.24%)
Sep 25, 2023	44.40	44.46	44.32	44.32	79,261	-0.36(-0.81%)
Sep 22, 2023	44.81	44.83	44.62	44.68	28,680	+0.03(+0.06%)
Sep 21, 2023	44.67	44.82	44.55	44.66	60,082	-0.30(-0.67%)
Sep 20, 2023	45.03	45.11	44.93	44.96	35,877	-0.04(-0.09%)
Sep 19, 2023	45.07	45.18	44.98	45.00	28,374	-0.10(-0.22%)
Sep 18, 2023	45.04	45.27	45.02	45.09	42,521	+0.05(+0.11%)
Sep 15, 2023	44.99	45.10	44.98	45.05	29,964	+0.03(+0.06%)
Sep 14, 2023	45.07	45.21	45.01	45.02	65,404	-0.21(-0.47%)
Sep 13, 2023	45.16	45.25	45.04	45.23	31,997	+0.15(+0.32%)
Sep 12, 2023	45.12	45.20	45.06	45.08	39,965	-0.09(-0.19%)
Sep 11, 2023	45.17	45.21	45.08	45.17	28,461	+0.08(+0.17%)
Sep 08, 2023	45.11	45.19	45.01	45.09	80,837	+0.07(+0.15%)
Sep 07, 2023	45.14	45.18	44.93	45.03	66,991	-0.10(-0.22%)
Sep 06, 2023	45.13	45.19	45.03	45.12	33,860	+0.11(+0.24%)
Sep 05, 2023	45.11	45.21	45.02	45.02	94,635	-0.04(-0.09%)
Sep 01, 2023	45.22	45.31	45.02	45.06	41,707	-0.16(-0.34%)
Aug 31, 2023	45.21	45.25	45.02	45.21	75,039	+0.07(+0.15%)
Aug 30, 2023	45.12	45.26	45.11	45.14	70,868	-0.06(-0.13%)
Aug 29, 2023	45.01	45.23	45.01	45.20	94,282	+0.18(+0.41%)
Aug 28, 2023	45.03	45.08	44.96	45.02	26,168	+0.05(+0.11%)
Aug 25, 2023	45.02	45.06	44.84	44.97	71,595	-0.04(-0.09%)
Aug 24, 2023	45.13	45.16	44.91	45.01	64,573	-0.20(-0.45%)
Aug 23, 2023	45.20	45.27	45.01	45.21	54,071	+0.21(+0.48%)
Aug 22, 2023	45.05	45.14	44.94	45.00	69,130	+0.02(+0.06%)
Aug 21, 2023	45.08	45.13	44.92	44.97	125,408	-0.31(-0.69%)
Aug 18, 2023	45.18	45.35	45.11	45.28	54,471	+0.07(+0.15%)
Aug 17, 2023	45.42	45.42	45.21	45.22	39,081	-0.21(-0.46%)
Aug 16, 2023	45.54	45.54	45.35	45.42	29,049	-0.05(-0.12%)
Aug 15, 2023	45.46	45.54	45.43	45.48	58,085	-0.07(-0.15%)
Aug 14, 2023	45.42	45.57	45.33	45.54	39,667	+0.12(+0.26%)
Aug 11, 2023	45.34	45.50	45.32	45.43	27,783	-0.10(-0.21%)
Aug 10, 2023	45.51	45.60	45.36	45.53	71,911	+0.08(+0.17%)
Aug 09, 2023	45.39	45.53	45.36	45.45	35,133	+0.11(+0.24%)
Aug 08, 2023	45.39	45.41	45.27	45.34	39,618	+0.09(+0.21%)
Aug 07, 2023	45.29	45.29	45.13	45.25	39,364	-0.09(-0.21%)
Aug 04, 2023	45.19	45.35	45.15	45.34	162,955	+0.26(+0.58%)
Aug 03, 2023	45.12	45.17	45.05	45.08	43,831	-0.34(-0.75%)
Aug 02, 2023	45.56	45.56	45.35	45.42	37,514	-0.06(-0.13%)
Aug 01, 2023	45.55	45.66	45.47	45.48	68,220	-0.12(-0.26%)
Jul 31, 2023	45.73	45.74	45.59	45.59	31,483	-0.11(-0.23%)
Jul 28, 2023	45.74	45.82	45.61	45.70	89,764	+0.00(+0.00%)
Jul 27, 2023	45.78	45.84	45.70	45.70	47,755	-0.24(-0.53%)
Jul 26, 2023	45.87	45.94	45.82	45.94	128,810	+0.06(+0.13%)
Jul 25, 2023	45.80	45.89	45.62	45.88	140,182	-0.01(-0.02%)
Jul 24, 2023	45.91	45.94	45.81	45.89	23,371	+0.00(+0.00%)
Jul 21, 2023	45.85	45.90	45.79	45.89	44,305	+0.06(+0.14%)
Jul 20, 2023	45.90	45.90	45.71	45.83	45,775	-0.07(-0.15%)
Jul 19, 2023	45.79	45.91	45.74	45.90	47,719	+0.12(+0.25%)
Jul 18, 2023	45.67	45.78	45.65	45.78	72,627	+0.11(+0.23%)
Jul 17, 2023	45.57	45.69	45.54	45.68	35,823	+0.07(+0.15%)
Jul 14, 2023	45.68	45.68	45.49	45.61	70,823	-0.04(-0.08%)
Jul 13, 2023	45.60	45.66	45.51	45.65	46,849	+0.15(+0.32%)
Jul 12, 2023	45.49	45.54	45.46	45.50	51,640	+0.12(+0.26%)
Jul 11, 2023	45.39	45.42	45.27	45.39	40,710	+0.09(+0.19%)
Jul 10, 2023	45.32	45.42	45.24	45.30	37,057	-0.07(-0.15%)
Jul 07, 2023	45.23	45.44	45.23	45.37	47,465	-0.01(-0.02%)
Jul 06, 2023	45.45	45.45	45.20	45.38	72,677	-0.19(-0.42%)
Jul 05, 2023	45.67	45.67	45.41	45.57	92,419	-0.01(-0.02%)
Jul 03, 2023	45.57	45.60	45.48	45.58	16,656	+0.04(+0.08%)
Jun 30, 2023	45.57	45.57	45.44	45.54	50,110	+0.10(+0.21%)
Jun 29, 2023	45.64	45.64	45.36	45.44	62,830	-0.22(-0.49%)
Jun 28, 2023	45.58	45.68	45.48	45.67	65,083	+0.05(+0.11%)
Jun 27, 2023	45.65	45.65	45.47	45.62	76,659	+0.02(+0.05%)
Jun 26, 2023	45.58	45.61	45.48	45.60	90,608	+0.00(+0.00%)
Jun 23, 2023	45.68	45.68	45.45	45.60	40,462	+0.31(+0.68%)
Jun 22, 2023	45.41	45.49	45.28	45.29	113,771	-0.10(-0.21%)
Jun 21, 2023	45.39	45.54	45.30	45.38	47,251	-0.16(-0.36%)
Jun 20, 2023	45.54	45.56	45.30	45.55	106,714	+0.21(+0.47%)
Jun 16, 2023	45.25	45.33	45.24	45.33	27,826	+0.12(+0.26%)

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.