Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.88	47.91	47.87	47.91	694,836	+0.03(+0.06%)
Dec 28, 2023	47.87	47.89	47.86	47.88	1,718,980	+0.01(+0.02%)
Dec 27, 2023	47.85	47.87	47.85	47.87	209,514	+0.03(+0.06%)
Dec 26, 2023	47.84	47.85	47.83	47.84	484,893	+0.01(+0.02%)
Dec 22, 2023	47.81	47.83	47.81	47.83	338,003	+0.03(+0.06%)
Dec 21, 2023	47.82	47.82	47.80	47.80	687,728	+0.02(+0.04%)
Dec 20, 2023	47.77	47.79	47.77	47.78	579,708	+0.01(+0.03%)
Dec 19, 2023	47.75	47.77	47.75	47.77	404,122	+0.01(+0.03%)
Dec 18, 2023	47.76	47.77	47.74	47.75	287,902	+0.01(+0.03%)
Dec 15, 2023	47.73	47.76	47.73	47.74	1,014,988	+0.00(+0.00%)
Dec 14, 2023	47.72	47.75	47.72	47.74	791,304	+0.04(+0.08%)
Dec 13, 2023	47.63	47.70	47.62	47.70	892,315	+0.10(+0.22%)
Dec 12, 2023	47.60	47.61	47.59	47.60	474,357	+0.00(+0.00%)
Dec 11, 2023	47.59	47.60	47.58	47.60	734,857	+0.02(+0.04%)
Dec 08, 2023	47.59	47.60	47.57	47.58	1,293,269	-0.05(-0.10%)
Dec 07, 2023	47.60	47.63	47.60	47.63	3,815,345	+0.05(+0.10%)
Dec 06, 2023	47.58	47.59	47.57	47.58	380,211	+0.00(+0.00%)
Dec 05, 2023	47.58	47.59	47.56	47.58	631,858	+0.03(+0.06%)
Dec 04, 2023	47.56	47.56	47.54	47.55	846,402	-0.01(-0.02%)
Dec 01, 2023	47.51	47.56	47.51	47.56	2,081,330	+0.05(+0.10%)
Nov 30, 2023	47.51	47.51	47.49	47.51	423,349	+0.01(+0.02%)
Nov 29, 2023	47.49	47.51	47.48	47.50	793,419	+0.04(+0.08%)
Nov 28, 2023	47.44	47.47	47.43	47.47	779,829	+0.04(+0.08%)
Nov 27, 2023	47.41	47.44	47.41	47.43	564,826	+0.04(+0.08%)
Nov 24, 2023	47.41	47.42	47.39	47.39	158,141	+0.01(+0.02%)
Nov 22, 2023	47.39	47.40	47.38	47.38	1,385,625	-0.01(-0.02%)
Nov 21, 2023	47.37	47.39	47.37	47.39	272,583	+0.03(+0.06%)
Nov 20, 2023	47.35	47.37	47.35	47.36	194,603	+0.01(+0.02%)
Nov 17, 2023	47.34	47.35	47.33	47.35	877,057	+0.01(+0.02%)
Nov 16, 2023	47.32	47.34	47.32	47.34	890,743	+0.04(+0.09%)
Nov 15, 2023	47.30	47.32	47.29	47.30	1,098,334	-0.02(-0.05%)
Nov 14, 2023	47.29	47.32	47.29	47.32	946,421	+0.07(+0.14%)
Nov 13, 2023	47.25	47.26	47.24	47.26	892,549	+0.01(+0.02%)
Nov 10, 2023	47.25	47.26	47.23	47.25	1,269,462	+0.01(+0.02%)
Nov 09, 2023	47.26	47.26	47.24	47.24	476,796	-0.01(-0.02%)
Nov 08, 2023	47.24	47.25	47.24	47.25	202,192	+0.01(+0.02%)
Nov 07, 2023	47.23	47.25	47.23	47.24	450,623	+0.01(+0.02%)
Nov 06, 2023	47.24	47.24	47.23	47.23	445,828	-0.02(-0.04%)
Nov 03, 2023	47.22	47.25	47.21	47.25	506,290	+0.06(+0.13%)
Nov 02, 2023	47.18	47.19	47.18	47.18	1,118,008	+0.02(+0.05%)
Nov 01, 2023	47.13	47.16	47.13	47.16	757,393	+0.03(+0.06%)
Oct 31, 2023	47.13	47.14	47.12	47.13	699,787	-0.01(-0.02%)
Oct 30, 2023	47.13	47.15	47.13	47.14	448,461	+0.00(+0.00%)
Oct 27, 2023	47.13	47.14	47.12	47.14	406,680	+0.03(+0.06%)
Oct 26, 2023	47.09	47.12	47.09	47.11	542,424	+0.03(+0.06%)
Oct 25, 2023	47.11	47.11	47.08	47.08	426,019	-0.02(-0.04%)
Oct 24, 2023	47.09	47.11	47.08	47.10	697,519	+0.02(+0.04%)
Oct 23, 2023	47.07	47.09	47.07	47.08	411,604	+0.02(+0.05%)
Oct 20, 2023	47.06	47.07	47.05	47.06	541,795	+0.01(+0.02%)
Oct 19, 2023	47.03	47.06	47.01	47.05	785,691	+0.04(+0.08%)
Oct 18, 2023	47.04	47.04	47.01	47.01	412,127	-0.02(-0.04%)
Oct 17, 2023	47.03	47.05	47.03	47.03	317,747	-0.01(-0.02%)
Oct 16, 2023	47.06	47.06	47.04	47.04	295,810	+0.00(+0.00%)
Oct 13, 2023	47.04	47.05	47.03	47.04	915,327	+0.01(+0.02%)
Oct 12, 2023	47.02	47.04	47.02	47.03	302,099	+0.01(+0.02%)
Oct 11, 2023	47.03	47.04	47.02	47.02	383,634	-0.01(-0.02%)
Oct 10, 2023	47.03	47.04	47.03	47.03	273,762	+0.02(+0.04%)
Oct 09, 2023	46.98	47.01	46.98	47.01	354,447	+0.04(+0.08%)
Oct 06, 2023	46.97	46.98	46.97	46.97	295,797	-0.01(-0.02%)
Oct 05, 2023	46.97	46.98	46.97	46.98	656,004	+0.03(+0.06%)
Oct 04, 2023	46.96	46.97	46.93	46.96	875,404	+0.01(+0.02%)
Oct 03, 2023	46.97	46.97	46.94	46.95	430,126	+0.00(+0.00%)
Oct 02, 2023	46.95	46.96	46.95	46.95	339,013	+0.00(+0.00%)
Sep 29, 2023	46.96	46.96	46.95	46.95	522,728	+0.00(+0.00%)
Sep 28, 2023	46.93	46.95	46.93	46.95	273,193	+0.03(+0.06%)
Sep 27, 2023	46.93	46.95	46.92	46.92	424,698	-0.01(-0.02%)
Sep 26, 2023	46.93	46.94	46.92	46.93	422,669	+0.01(+0.02%)
Sep 25, 2023	46.92	46.93	46.92	46.92	332,820	+0.01(+0.02%)
Sep 22, 2023	46.90	46.92	46.89	46.91	378,729	+0.02(+0.04%)
Sep 21, 2023	46.89	46.90	46.88	46.89	351,474	+0.01(+0.02%)
Sep 20, 2023	46.91	46.91	46.88	46.88	344,114	-0.01(-0.02%)
Sep 19, 2023	46.89	46.90	46.88	46.89	186,020	+0.01(+0.02%)
Sep 18, 2023	46.89	46.89	46.88	46.88	258,703	-0.00(-0.01%)
Sep 15, 2023	46.87	46.88	46.87	46.88	384,286	+0.02(+0.04%)
Sep 14, 2023	46.87	46.88	46.87	46.87	620,223	+0.00(+0.00%)
Sep 13, 2023	46.86	46.87	46.86	46.87	296,511	+0.01(+0.02%)
Sep 12, 2023	46.86	46.87	46.86	46.86	270,194	-0.01(-0.02%)
Sep 11, 2023	46.86	46.87	46.85	46.87	864,224	+0.01(+0.02%)
Sep 08, 2023	46.85	46.86	46.84	46.86	248,073	+0.03(+0.06%)
Sep 07, 2023	46.80	46.84	46.80	46.83	408,121	+0.03(+0.06%)
Sep 06, 2023	46.83	46.83	46.79	46.80	267,202	-0.01(-0.02%)
Sep 05, 2023	46.81	46.83	46.81	46.81	367,459	-0.01(-0.02%)
Sep 01, 2023	46.83	46.84	46.82	46.82	334,855	+0.00(+0.00%)
Aug 31, 2023	46.78	46.82	46.78	46.82	348,126	+0.04(+0.08%)
Aug 30, 2023	46.79	46.79	46.78	46.78	198,608	+0.02(+0.04%)
Aug 29, 2023	46.73	46.77	46.73	46.76	270,055	+0.04(+0.08%)
Aug 28, 2023	46.73	46.73	46.72	46.72	343,895	+0.00(+0.00%)
Aug 25, 2023	46.75	46.75	46.72	46.72	207,460	-0.02(-0.04%)
Aug 24, 2023	46.71	46.74	46.71	46.74	426,192	+0.04(+0.08%)
Aug 23, 2023	46.71	46.71	46.70	46.71	220,167	+0.02(+0.04%)
Aug 22, 2023	46.70	46.71	46.69	46.69	268,540	+0.00(+0.00%)
Aug 21, 2023	46.69	46.70	46.68	46.69	184,720	+0.00(+0.01%)
Aug 18, 2023	46.68	46.69	46.67	46.68	213,224	+0.01(+0.02%)
Aug 17, 2023	46.66	46.67	46.66	46.67	235,599	+0.02(+0.04%)
Aug 16, 2023	46.67	46.67	46.66	46.66	202,247	+0.00(+0.00%)
Aug 15, 2023	46.67	46.67	46.66	46.66	357,806	+0.00(+0.00%)
Aug 14, 2023	46.65	46.66	46.64	46.66	269,507	-0.01(-0.02%)
Aug 11, 2023	46.65	46.66	46.65	46.66	127,736	+0.01(+0.02%)
Aug 10, 2023	46.66	46.68	46.66	46.66	253,288	+0.01(+0.02%)
Aug 09, 2023	46.65	46.66	46.65	46.65	255,545	+0.01(+0.02%)
Aug 08, 2023	46.64	46.66	46.64	46.64	350,762	+0.00(+0.00%)
Aug 07, 2023	46.63	46.64	46.63	46.64	211,218	+0.02(+0.04%)
Aug 04, 2023	46.58	46.62	46.58	46.62	251,739	+0.04(+0.08%)
Aug 03, 2023	46.58	46.60	46.58	46.58	479,205	+0.00(+0.00%)
Aug 02, 2023	46.59	46.59	46.57	46.58	453,064	-0.01(-0.02%)
Aug 01, 2023	46.57	46.59	46.57	46.59	377,269	+0.02(+0.04%)
Jul 31, 2023	46.56	46.57	46.55	46.57	218,224	+0.03(+0.06%)
Jul 28, 2023	46.53	46.54	46.52	46.54	215,213	+0.03(+0.06%)
Jul 27, 2023	46.53	46.53	46.51	46.52	260,026	+0.01(+0.02%)
Jul 26, 2023	46.52	46.52	46.51	46.51	297,104	-0.01(-0.02%)
Jul 25, 2023	46.50	46.52	46.50	46.52	232,139	+0.02(+0.04%)
Jul 24, 2023	46.50	46.52	46.50	46.50	228,590	+0.01(+0.03%)
Jul 21, 2023	46.47	46.49	46.47	46.48	387,003	+0.01(+0.02%)
Jul 20, 2023	46.47	46.48	46.46	46.47	271,528	+0.00(+0.00%)
Jul 19, 2023	46.48	46.48	46.46	46.47	457,767	+0.01(+0.02%)
Jul 18, 2023	46.46	46.47	46.45	46.46	498,017	+0.01(+0.02%)
Jul 17, 2023	46.45	46.46	46.45	46.45	217,895	+0.01(+0.02%)
Jul 14, 2023	46.46	46.46	46.44	46.45	369,064	-0.02(-0.04%)
Jul 13, 2023	46.44	46.46	46.44	46.46	207,108	+0.04(+0.08%)
Jul 12, 2023	46.41	46.44	46.41	46.43	357,233	+0.04(+0.08%)
Jul 11, 2023	46.39	46.39	46.38	46.39	165,851	+0.01(+0.02%)
Jul 10, 2023	46.35	46.38	46.35	46.38	297,459	+0.02(+0.04%)
Jul 07, 2023	46.35	46.36	46.34	46.36	186,749	+0.04(+0.08%)
Jul 06, 2023	46.32	46.33	46.31	46.32	267,038	+0.00(+0.00%)
Jul 05, 2023	46.35	46.35	46.32	46.32	266,674	-0.01(-0.02%)
Jul 03, 2023	46.31	46.33	46.31	46.33	288,374	+0.03(+0.06%)
Jun 30, 2023	46.31	46.31	46.31	46.31	443,820	+0.01(+0.02%)
Jun 29, 2023	46.31	46.31	46.29	46.30	394,973	-0.02(-0.04%)
Jun 28, 2023	46.31	46.31	46.31	46.31	264,268	+0.02(+0.04%)
Jun 27, 2023	46.30	46.31	46.30	46.30	188,844	-0.01(-0.02%)
Jun 26, 2023	46.29	46.31	46.29	46.31	181,599	+0.01(+0.02%)
Jun 23, 2023	46.31	46.31	46.29	46.30	291,729	+0.04(+0.08%)
Jun 22, 2023	46.26	46.27	46.22	46.26	330,965	+0.00(+0.01%)
Jun 21, 2023	46.24	46.27	46.24	46.25	563,412	+0.02(+0.04%)
Jun 20, 2023	46.24	46.25	46.23	46.24	925,392	+0.01(+0.02%)
Jun 16, 2023	46.22	46.23	46.22	46.23	562,549	+0.00(+0.00%)
Jun 15, 2023	46.20	46.23	46.20	46.23	383,082	+0.16(+0.35%)
May 08, 2023	46.05	46.06	46.05	46.06	162,575	+0.00(+0.00%)
May 05, 2023	46.07	46.09	46.06	46.06	271,432	-0.04(-0.08%)
May 04, 2023	46.08	46.11	46.07	46.10	447,927	+0.05(+0.10%)
May 03, 2023	46.05	46.06	46.04	46.05	360,519	+0.03(+0.06%)
May 02, 2023	46.00	46.03	45.99	46.03	369,917	+0.03(+0.06%)
May 01, 2023	46.01	46.01	45.98	46.00	421,067	+0.01(+0.02%)
Apr 28, 2023	46.00	46.00	45.99	45.99	191,365	+0.01(+0.02%)
Apr 27, 2023	45.99	45.99	45.98	45.98	181,683	+0.00(+0.00%)
Apr 26, 2023	46.00	46.01	45.98	45.98	687,721	+0.00(+0.00%)
Apr 25, 2023	45.96	45.99	45.96	45.98	563,598	+0.03(+0.06%)
Apr 24, 2023	45.94	45.95	45.93	45.95	271,712	+0.03(+0.07%)
Apr 21, 2023	45.94	45.94	45.91	45.92	168,592	+0.02(+0.04%)
Apr 20, 2023	45.89	45.92	45.89	45.90	236,338	+0.03(+0.06%)
Apr 19, 2023	45.89	45.89	45.88	45.88	324,305	-0.01(-0.02%)
Apr 18, 2023	45.89	45.89	45.89	45.89	185,782	+0.01(+0.02%)
Apr 17, 2023	45.89	45.89	45.87	45.88	181,479	+0.00(+0.00%)
Apr 14, 2023	45.90	45.90	45.88	45.88	209,914	-0.02(-0.04%)
Apr 13, 2023	45.89	45.91	45.89	45.89	331,877	+0.03(+0.06%)
Apr 12, 2023	45.88	45.89	45.87	45.87	430,744	+0.01(+0.02%)
Apr 11, 2023	45.84	45.87	45.83	45.86	293,417	+0.02(+0.04%)
Apr 10, 2023	45.86	45.87	45.84	45.84	309,200	-0.04(-0.08%)
Apr 06, 2023	45.89	45.89	45.87	45.88	334,248	-0.02(-0.04%)
Apr 05, 2023	45.86	45.89	45.86	45.89	489,439	+0.07(+0.16%)
Apr 04, 2023	45.79	45.84	45.79	45.82	597,572	+0.02(+0.04%)
Apr 03, 2023	45.76	45.81	45.75	45.80	751,826	+0.05(+0.10%)
Mar 31, 2023	45.76	45.77	45.75	45.76	435,070	+0.02(+0.04%)
Mar 30, 2023	45.74	45.74	45.73	45.74	256,646	+0.01(+0.02%)
Mar 29, 2023	45.72	45.75	45.72	45.73	646,306	+0.01(+0.02%)
Mar 28, 2023	45.74	45.76	45.71	45.72	685,177	-0.04(-0.08%)
Mar 27, 2023	45.79	45.79	45.75	45.76	728,964	-0.04(-0.08%)
Mar 24, 2023	45.80	45.81	45.78	45.79	681,838	+0.02(+0.04%)
Mar 23, 2023	45.75	45.77	45.75	45.77	638,775	+0.04(+0.08%)
Mar 22, 2023	45.72	45.74	45.70	45.74	465,048	+0.02(+0.04%)
Mar 21, 2023	45.72	45.74	45.72	45.72	365,055	-0.03(-0.06%)
Mar 20, 2023	45.75	45.76	45.73	45.75	499,708	+0.03(+0.07%)
Mar 17, 2023	45.69	45.72	45.69	45.72	301,659	+0.02(+0.04%)
Mar 16, 2023	45.74	45.74	45.69	45.70	215,107	-0.02(-0.04%)
Mar 15, 2023	45.71	45.74	45.68	45.72	577,532	+0.02(+0.04%)
Mar 14, 2023	45.74	45.74	45.69	45.70	263,080	-0.05(-0.10%)
Mar 13, 2023	45.74	45.77	45.73	45.74	1,430,124	+0.09(+0.20%)
Mar 10, 2023	45.61	45.66	45.61	45.65	624,201	+0.06(+0.14%)
Mar 09, 2023	45.57	45.60	45.57	45.59	453,953	+0.02(+0.04%)
Mar 08, 2023	45.59	45.59	45.57	45.57	461,697	-0.01(-0.02%)
Mar 07, 2023	45.60	45.61	45.58	45.58	501,995	-0.02(-0.04%)
Mar 06, 2023	45.62	45.62	45.58	45.60	490,458	+0.01(+0.02%)
Mar 03, 2023	45.58	45.59	45.58	45.59	357,048	+0.01(+0.02%)
Mar 02, 2023	45.57	45.59	45.56	45.58	746,742	+0.01(+0.02%)
Mar 01, 2023	45.59	45.59	45.56	45.57	504,229	-0.01(-0.02%)
Feb 28, 2023	45.58	45.58	45.57	45.58	284,923	+0.00(+0.01%)
Feb 27, 2023	45.58	45.58	45.57	45.57	269,446	+0.00(+0.01%)
Feb 24, 2023	45.59	45.59	45.55	45.57	356,998	-0.03(-0.06%)
Feb 23, 2023	45.59	45.61	45.58	45.60	323,559	+0.02(+0.04%)
Feb 22, 2023	45.57	45.59	45.57	45.58	695,679	+0.00(+0.00%)
Feb 21, 2023	45.60	45.60	45.57	45.58	419,772	+0.01(+0.02%)
Feb 17, 2023	45.57	45.59	45.57	45.57	488,078	+0.00(+0.00%)
Feb 16, 2023	45.55	45.58	45.55	45.57	346,057	+0.01(+0.02%)
Feb 15, 2023	45.54	45.56	45.54	45.56	305,120	+0.01(+0.02%)
Feb 14, 2023	45.56	45.56	45.54	45.55	282,329	+0.01(+0.02%)
Feb 13, 2023	45.54	45.55	45.54	45.54	196,726	+0.00(+0.00%)
Feb 10, 2023	45.55	45.55	45.54	45.54	358,302	+0.01(+0.02%)
Feb 09, 2023	45.55	45.56	45.53	45.53	357,235	-0.02(-0.04%)
Feb 08, 2023	45.53	45.55	45.53	45.55	344,546	+0.02(+0.04%)
Feb 07, 2023	45.53	45.54	45.52	45.53	319,372	+0.02(+0.04%)
Feb 06, 2023	45.53	45.54	45.51	45.51	380,864	-0.04(-0.08%)
Feb 03, 2023	45.55	45.56	45.53	45.55	658,820	+0.00(+0.00%)
Feb 02, 2023	45.55	45.57	45.55	45.55	686,921	+0.00(+0.00%)
Feb 01, 2023	45.51	45.55	45.51	45.55	477,700	+0.05(+0.10%)
Jan 31, 2023	45.50	45.51	45.50	45.50	374,396	+0.00(+0.00%)
Jan 30, 2023	45.48	45.50	45.48	45.50	422,145	+0.04(+0.08%)
Jan 27, 2023	45.49	45.49	45.47	45.47	617,115	-0.01(-0.02%)
Jan 26, 2023	45.49	45.49	45.47	45.48	1,716,041	+0.00(+0.00%)
Jan 25, 2023	45.47	45.48	45.46	45.48	426,786	+0.02(+0.05%)
Jan 24, 2023	45.44	45.46	45.44	45.45	411,143	+0.01(+0.03%)
Jan 23, 2023	45.44	45.45	45.44	45.44	418,278	+0.00(+0.00%)
Jan 20, 2023	45.45	45.45	45.44	45.44	198,973	+0.00(+0.00%)
Jan 19, 2023	45.43	45.44	45.43	45.44	480,942	+0.02(+0.05%)
Jan 18, 2023	45.39	45.42	45.39	45.42	368,469	+0.04(+0.09%)
Jan 17, 2023	45.39	45.39	45.37	45.38	633,600	+0.00(+0.00%)
Jan 13, 2023	45.38	45.39	45.37	45.38	359,727	+0.02(+0.04%)
Jan 12, 2023	45.33	45.37	45.33	45.36	413,680	+0.05(+0.10%)
Jan 11, 2023	45.31	45.34	45.31	45.31	695,329	+0.01(+0.02%)
Jan 10, 2023	45.30	45.31	45.29	45.30	416,000	+0.00(+0.00%)
Jan 09, 2023	45.28	45.31	45.28	45.30	485,643	+0.05(+0.10%)
Jan 06, 2023	45.24	45.27	45.23	45.26	760,638	+0.05(+0.10%)
Jan 05, 2023	45.23	45.23	45.21	45.21	820,714	+0.01(+0.02%)
Jan 04, 2023	45.21	45.22	45.19	45.20	882,401	+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.