Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	49.81	49.82	49.80	49.80	589,105	+0.00(+0.00%)
May 16, 2024	49.82	49.82	49.79	49.80	534,816	+0.00(+0.01%)
May 15, 2024	49.79	49.81	49.78	49.80	443,419	+0.03(+0.07%)
May 14, 2024	49.75	49.77	49.75	49.76	345,209	+0.02(+0.04%)
May 13, 2024	49.75	49.75	49.74	49.74	209,354	+0.01(+0.01%)
May 10, 2024	49.74	49.75	49.72	49.74	437,030	+0.00(+0.00%)
May 09, 2024	49.74	49.74	49.73	49.74	227,936	+0.02(+0.05%)
May 08, 2024	49.73	49.73	49.71	49.71	340,585	+0.00(+0.00%)
May 07, 2024	49.70	49.72	49.70	49.71	604,269	+0.01(+0.02%)
May 06, 2024	49.70	49.70	49.69	49.70	1,160,991	+0.01(+0.02%)
May 03, 2024	49.71	49.71	49.68	49.69	586,825	+0.03(+0.06%)
May 02, 2024	49.65	49.66	49.63	49.66	590,117	+0.04(+0.08%)
May 01, 2024	49.60	49.63	49.60	49.62	423,636	+0.04(+0.08%)
Apr 30, 2024	49.60	49.60	49.58	49.58	336,395	-0.02(-0.04%)
Apr 29, 2024	49.60	49.60	49.59	49.60	325,762	+0.02(+0.05%)
Apr 26, 2024	49.58	49.59	49.57	49.58	555,261	+0.01(+0.02%)
Apr 25, 2024	49.57	49.57	49.55	49.57	316,666	+0.01(+0.03%)
Apr 24, 2024	49.56	49.57	49.55	49.55	618,486	-0.00(-0.01%)
Apr 23, 2024	49.57	49.57	49.54	49.56	346,238	+0.01(+0.03%)
Apr 22, 2024	49.54	49.54	49.52	49.54	508,054	+0.03(+0.06%)
Apr 19, 2024	49.51	49.53	49.50	49.51	710,717	+0.00(+0.00%)
Apr 18, 2024	49.52	49.52	49.50	49.51	352,238	+0.01(+0.02%)
Apr 17, 2024	49.49	49.51	49.49	49.50	461,441	+0.01(+0.02%)
Apr 16, 2024	49.49	49.50	49.48	49.49	394,861	-0.01(-0.02%)
Apr 15, 2024	49.47	49.50	49.47	49.50	938,082	+0.00(+0.01%)
Apr 12, 2024	49.49	49.50	49.49	49.50	837,124	+0.01(+0.03%)
Apr 11, 2024	49.49	49.49	49.46	49.48	663,846	+0.02(+0.05%)
Apr 10, 2024	49.46	49.47	49.45	49.46	436,701	-0.04(-0.09%)
Apr 09, 2024	49.49	49.51	49.49	49.50	243,340	+0.02(+0.04%)
Apr 08, 2024	49.49	49.49	49.48	49.48	338,147	-0.01(-0.02%)
Apr 05, 2024	49.50	49.50	49.49	49.49	580,070	-0.01(-0.02%)
Apr 04, 2024	49.48	49.50	49.48	49.50	584,357	+0.04(+0.08%)
Apr 03, 2024	49.46	49.47	49.45	49.46	209,292	+0.01(+0.02%)
Apr 02, 2024	49.44	49.46	49.44	49.45	243,885	+0.01(+0.02%)
Apr 01, 2024	49.46	49.46	49.43	49.44	673,894	+0.00(+0.00%)
Mar 28, 2024	49.45	49.46	49.44	49.44	581,266	+0.00(+0.00%)
Mar 27, 2024	49.44	49.45	49.43	49.44	744,121	+0.03(+0.06%)
Mar 26, 2024	49.42	49.42	49.41	49.41	211,976	-0.01(-0.02%)
Mar 25, 2024	49.42	49.43	49.41	49.42	348,975	+0.02(+0.04%)
Mar 22, 2024	49.39	49.41	49.39	49.40	585,951	+0.02(+0.04%)
Mar 21, 2024	49.39	49.39	49.38	49.38	385,520	+0.02(+0.04%)
Mar 20, 2024	49.35	49.37	49.35	49.36	195,143	+0.01(+0.02%)
Mar 19, 2024	49.35	49.35	49.34	49.35	344,601	+0.04(+0.08%)
Mar 18, 2024	49.33	49.33	49.31	49.31	340,882	-0.01(-0.02%)
Mar 15, 2024	49.32	49.32	49.31	49.32	369,212	+0.00(+0.00%)
Mar 14, 2024	49.32	49.32	49.31	49.32	270,737	+0.01(+0.02%)
Mar 13, 2024	49.32	49.32	49.31	49.31	257,036	+0.00(+0.00%)
Mar 12, 2024	49.32	49.33	49.31	49.31	298,594	-0.01(-0.02%)
Mar 11, 2024	49.32	49.32	49.31	49.32	235,432	+0.01(+0.02%)
Mar 08, 2024	49.32	49.32	49.30	49.31	335,732	+0.03(+0.06%)
Mar 07, 2024	49.29	49.29	49.28	49.28	318,150	+0.02(+0.04%)
Mar 06, 2024	49.28	49.28	49.26	49.26	301,388	+0.00(+0.00%)
Mar 05, 2024	49.25	49.26	49.25	49.26	378,524	+0.02(+0.04%)
Mar 04, 2024	49.24	49.24	49.23	49.24	361,138	+0.02(+0.04%)
Mar 01, 2024	49.20	49.23	49.20	49.22	578,448	+0.03(+0.06%)
Feb 29, 2024	49.20	49.21	49.19	49.19	561,419	+0.01(+0.02%)
Feb 28, 2024	49.17	49.19	49.17	49.18	564,518	+0.02(+0.04%)
Feb 27, 2024	49.16	49.18	49.16	49.16	445,836	+0.00(+0.00%)
Feb 26, 2024	49.18	49.18	49.16	49.16	457,918	+0.01(+0.01%)
Feb 23, 2024	49.15	49.16	49.15	49.16	517,008	+0.01(+0.02%)
Feb 22, 2024	49.15	49.16	49.13	49.15	668,541	+0.01(+0.01%)
Feb 21, 2024	49.15	49.16	49.13	49.14	588,239	+0.00(+0.00%)
Feb 20, 2024	49.15	49.15	49.13	49.14	591,582	+0.03(+0.06%)
Feb 16, 2024	49.10	49.13	49.10	49.12	531,600	+0.01(+0.02%)
Feb 15, 2024	49.12	49.13	49.11	49.11	346,576	+0.01(+0.02%)
Feb 14, 2024	49.09	49.11	49.08	49.10	447,446	+0.02(+0.04%)
Feb 13, 2024	49.10	49.10	49.08	49.08	301,451	-0.03(-0.06%)
Feb 12, 2024	49.10	49.11	49.09	49.11	255,921	+0.03(+0.06%)
Feb 09, 2024	49.09	49.09	49.08	49.08	223,503	+0.00(+0.00%)
Feb 08, 2024	49.09	49.09	49.08	49.08	449,356	+0.01(+0.02%)
Feb 07, 2024	49.08	49.09	49.07	49.07	241,925	+0.00(+0.01%)
Feb 06, 2024	49.06	49.07	49.05	49.06	267,319	+0.02(+0.05%)
Feb 05, 2024	49.05	49.06	49.04	49.04	711,617	-0.03(-0.06%)
Feb 02, 2024	49.07	49.07	49.05	49.07	446,403	-0.01(-0.03%)
Feb 01, 2024	49.06	49.09	49.06	49.08	337,729	+0.02(+0.05%)
Jan 31, 2024	49.06	49.06	49.04	49.06	303,222	+0.04(+0.08%)
Jan 30, 2024	49.03	49.04	49.01	49.02	432,399	+0.00(+0.00%)
Jan 29, 2024	49.00	49.03	49.00	49.02	294,147	+0.04(+0.08%)
Jan 26, 2024	48.99	48.99	48.98	48.98	276,775	+0.00(+0.00%)
Jan 25, 2024	48.96	48.99	48.96	48.98	394,539	+0.03(+0.07%)
Jan 24, 2024	48.96	48.97	48.94	48.94	370,835	-0.00(-0.01%)
Jan 23, 2024	48.94	48.95	48.93	48.95	302,685	+0.03(+0.06%)
Jan 22, 2024	48.94	48.94	48.92	48.92	317,301	+0.02(+0.04%)
Jan 19, 2024	48.90	48.91	48.90	48.90	794,174	+0.00(+0.00%)
Jan 18, 2024	48.90	48.92	48.89	48.90	851,987	+0.02(+0.04%)
Jan 17, 2024	48.89	48.90	48.87	48.88	1,468,394	-0.02(-0.04%)
Jan 16, 2024	48.92	48.92	48.89	48.90	708,569	-0.01(-0.02%)
Jan 12, 2024	48.90	48.92	48.89	48.91	500,645	+0.05(+0.10%)
Jan 11, 2024	48.85	48.87	48.84	48.86	1,188,698	+0.04(+0.08%)
Jan 10, 2024	48.84	48.84	48.82	48.82	431,365	+0.02(+0.04%)
Jan 09, 2024	48.79	48.81	48.79	48.80	956,499	+0.00(+0.01%)
Jan 08, 2024	48.78	48.81	48.78	48.80	544,602	+0.02(+0.05%)
Jan 05, 2024	48.76	48.79	48.76	48.77	410,677	+0.00(+0.01%)
Jan 04, 2024	48.76	48.78	48.75	48.77	560,664	+0.00(+0.01%)
Jan 03, 2024	48.76	48.77	48.75	48.76	846,531	+0.01(+0.02%)
Jan 02, 2024	48.75	48.77	48.75	48.75	656,728	-0.02(-0.04%)
Dec 29, 2023	48.74	48.77	48.73	48.77	682,535	+0.03(+0.06%)
Dec 28, 2023	48.73	48.75	48.73	48.74	1,688,549	+0.01(+0.02%)
Dec 27, 2023	48.71	48.73	48.71	48.73	205,805	+0.03(+0.06%)
Dec 26, 2023	48.70	48.71	48.69	48.70	476,309	+0.01(+0.02%)
Dec 22, 2023	48.67	48.69	48.67	48.69	332,019	+0.03(+0.06%)
Dec 21, 2023	48.68	48.68	48.66	48.66	675,553	+0.02(+0.04%)
Dec 20, 2023	48.63	48.65	48.63	48.64	569,446	+0.01(+0.03%)
Dec 19, 2023	48.61	48.63	48.61	48.63	396,968	+0.01(+0.03%)
Dec 18, 2023	48.62	48.63	48.60	48.61	282,805	+0.01(+0.03%)
Dec 15, 2023	48.59	48.62	48.59	48.60	997,009	+0.00(+0.00%)
Dec 14, 2023	48.58	48.61	48.58	48.60	777,288	+0.04(+0.08%)
Dec 13, 2023	48.49	48.56	48.48	48.56	876,510	+0.11(+0.22%)
Dec 12, 2023	48.46	48.47	48.45	48.46	465,955	+0.00(+0.00%)
Dec 11, 2023	48.45	48.46	48.44	48.46	721,841	+0.02(+0.04%)
Dec 08, 2023	48.45	48.46	48.43	48.44	1,270,362	-0.05(-0.10%)
Dec 07, 2023	48.46	48.49	48.46	48.49	3,747,765	+0.05(+0.10%)
Dec 06, 2023	48.44	48.45	48.43	48.44	373,476	+0.00(+0.00%)
Dec 05, 2023	48.44	48.45	48.42	48.44	620,666	+0.03(+0.06%)
Dec 04, 2023	48.42	48.42	48.40	48.41	831,410	-0.01(-0.02%)
Dec 01, 2023	48.37	48.42	48.37	48.42	2,044,464	+0.05(+0.10%)
Nov 30, 2023	48.37	48.37	48.35	48.37	415,850	+0.01(+0.02%)
Nov 29, 2023	48.35	48.37	48.34	48.36	779,365	+0.04(+0.08%)
Nov 28, 2023	48.29	48.33	48.29	48.32	766,016	+0.04(+0.08%)
Nov 27, 2023	48.26	48.29	48.26	48.28	554,822	+0.04(+0.08%)
Nov 24, 2023	48.26	48.27	48.24	48.24	155,340	+0.01(+0.02%)
Nov 22, 2023	48.24	48.25	48.23	48.23	1,361,081	-0.01(-0.02%)
Nov 21, 2023	48.22	48.24	48.22	48.24	267,755	+0.03(+0.06%)
Nov 20, 2023	48.20	48.22	48.20	48.21	191,156	+0.01(+0.02%)
Nov 17, 2023	48.19	48.20	48.18	48.20	861,528	+0.01(+0.02%)
Nov 16, 2023	48.17	48.19	48.17	48.19	874,971	+0.04(+0.09%)
Nov 15, 2023	48.16	48.17	48.15	48.15	1,078,886	-0.02(-0.05%)
Nov 14, 2023	48.15	48.17	48.15	48.17	929,663	+0.07(+0.14%)
Nov 13, 2023	48.10	48.12	48.09	48.11	876,746	+0.01(+0.02%)
Nov 10, 2023	48.10	48.11	48.08	48.10	1,246,985	+0.01(+0.02%)
Nov 09, 2023	48.11	48.11	48.09	48.09	468,354	-0.01(-0.02%)
Nov 08, 2023	48.09	48.10	48.09	48.10	198,612	+0.01(+0.02%)
Nov 07, 2023	48.08	48.10	48.08	48.09	442,644	+0.01(+0.02%)
Nov 06, 2023	48.09	48.09	48.08	48.08	437,934	-0.02(-0.04%)
Nov 03, 2023	48.07	48.10	48.06	48.10	497,326	+0.06(+0.13%)
Nov 02, 2023	48.03	48.04	48.03	48.03	1,098,212	+0.02(+0.05%)
Nov 01, 2023	47.98	48.01	47.98	48.01	743,983	+0.03(+0.06%)
Oct 31, 2023	47.98	47.99	47.97	47.98	687,397	-0.01(-0.02%)
Oct 30, 2023	47.98	48.00	47.98	47.99	440,521	+0.00(+0.00%)
Oct 27, 2023	47.98	47.99	47.97	47.99	399,479	+0.03(+0.06%)
Oct 26, 2023	47.94	47.97	47.94	47.96	532,820	+0.03(+0.06%)
Oct 25, 2023	47.96	47.96	47.93	47.93	418,476	-0.02(-0.04%)
Oct 24, 2023	47.94	47.96	47.93	47.95	685,169	+0.02(+0.04%)
Oct 23, 2023	47.91	47.94	47.91	47.93	404,316	+0.03(+0.05%)
Oct 20, 2023	47.91	47.92	47.90	47.91	532,206	+0.01(+0.02%)
Oct 19, 2023	47.88	47.91	47.86	47.90	771,785	+0.04(+0.08%)
Oct 18, 2023	47.89	47.89	47.86	47.86	404,832	-0.02(-0.04%)
Oct 17, 2023	47.88	47.89	47.88	47.88	312,124	-0.01(-0.02%)
Oct 16, 2023	47.91	47.91	47.89	47.89	290,574	+0.00(+0.00%)
Oct 13, 2023	47.89	47.90	47.88	47.89	899,126	+0.01(+0.02%)
Oct 12, 2023	47.87	47.89	47.87	47.88	296,753	+0.01(+0.02%)
Oct 11, 2023	47.88	47.89	47.87	47.87	376,844	-0.01(-0.02%)
Oct 10, 2023	47.88	47.89	47.88	47.88	268,917	+0.02(+0.04%)
Oct 09, 2023	47.83	47.86	47.83	47.86	348,173	+0.04(+0.08%)
Oct 06, 2023	47.81	47.83	47.81	47.82	290,562	-0.01(-0.02%)
Oct 05, 2023	47.82	47.83	47.81	47.83	644,393	+0.03(+0.06%)
Oct 04, 2023	47.80	47.82	47.78	47.80	859,910	+0.01(+0.02%)
Oct 03, 2023	47.81	47.81	47.78	47.79	422,513	+0.00(+0.00%)
Oct 02, 2023	47.79	47.80	47.79	47.79	333,012	+0.00(+0.00%)
Sep 29, 2023	47.80	47.80	47.79	47.79	513,477	+0.00(+0.00%)
Sep 28, 2023	47.77	47.79	47.77	47.79	268,358	+0.03(+0.06%)
Sep 27, 2023	47.77	47.79	47.76	47.76	417,181	-0.01(-0.02%)
Sep 26, 2023	47.77	47.78	47.76	47.77	415,188	+0.01(+0.02%)
Sep 25, 2023	47.76	47.77	47.76	47.76	326,929	+0.01(+0.02%)
Sep 22, 2023	47.74	47.76	47.73	47.75	372,026	+0.02(+0.04%)
Sep 21, 2023	47.73	47.74	47.72	47.73	345,253	+0.01(+0.02%)
Sep 20, 2023	47.75	47.75	47.72	47.72	338,024	-0.01(-0.02%)
Sep 19, 2023	47.73	47.74	47.72	47.73	182,728	+0.01(+0.02%)
Sep 18, 2023	47.73	47.73	47.72	47.72	254,124	-0.00(-0.01%)
Sep 15, 2023	47.71	47.73	47.71	47.73	377,486	+0.02(+0.04%)
Sep 14, 2023	47.71	47.73	47.71	47.71	609,248	+0.00(+0.00%)
Sep 13, 2023	47.70	47.72	47.70	47.71	291,265	+0.01(+0.02%)
Sep 12, 2023	47.70	47.71	47.70	47.70	265,413	-0.01(-0.02%)
Sep 11, 2023	47.70	47.71	47.69	47.71	848,933	+0.01(+0.02%)
Sep 08, 2023	47.69	47.70	47.69	47.70	243,684	+0.03(+0.06%)
Sep 07, 2023	47.64	47.68	47.64	47.67	400,900	+0.03(+0.06%)
Sep 06, 2023	47.67	47.67	47.63	47.64	262,474	-0.01(-0.02%)
Sep 05, 2023	47.65	47.67	47.65	47.65	360,957	-0.01(-0.02%)

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.