Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.84	47.88	47.84	47.88	340,406	+0.04(+0.08%)
Aug 30, 2023	47.85	47.85	47.84	47.84	194,204	+0.02(+0.04%)
Aug 29, 2023	47.79	47.83	47.79	47.82	264,067	+0.04(+0.08%)
Aug 28, 2023	47.79	47.79	47.78	47.78	336,268	+0.00(+0.00%)
Aug 25, 2023	47.81	47.81	47.78	47.78	202,859	-0.02(-0.04%)
Aug 24, 2023	47.76	47.80	47.76	47.80	416,741	+0.04(+0.08%)
Aug 23, 2023	47.77	47.77	47.76	47.76	215,285	+0.02(+0.04%)
Aug 22, 2023	47.75	47.76	47.75	47.75	262,585	+0.00(+0.00%)
Aug 21, 2023	47.75	47.75	47.74	47.75	180,624	+0.00(+0.01%)
Aug 18, 2023	47.74	47.75	47.73	47.74	208,496	+0.01(+0.02%)
Aug 17, 2023	47.72	47.73	47.71	47.73	230,375	+0.02(+0.04%)
Aug 16, 2023	47.73	47.73	47.71	47.71	197,762	+0.00(+0.00%)
Aug 15, 2023	47.73	47.73	47.71	47.71	349,872	+0.00(+0.00%)
Aug 14, 2023	47.70	47.72	47.69	47.71	263,531	-0.01(-0.02%)
Aug 11, 2023	47.70	47.72	47.70	47.72	124,904	+0.01(+0.02%)
Aug 10, 2023	47.72	47.74	47.71	47.71	247,672	+0.01(+0.02%)
Aug 09, 2023	47.70	47.72	47.70	47.70	249,879	+0.01(+0.02%)
Aug 08, 2023	47.69	47.71	47.69	47.69	342,984	+0.00(+0.00%)
Aug 07, 2023	47.68	47.69	47.68	47.69	206,534	+0.02(+0.04%)
Aug 04, 2023	47.64	47.68	47.64	47.68	246,157	+0.04(+0.08%)
Aug 03, 2023	47.64	47.66	47.64	47.64	468,580	+0.00(+0.00%)
Aug 02, 2023	47.65	47.65	47.63	47.64	443,018	-0.01(-0.02%)
Aug 01, 2023	47.63	47.65	47.63	47.65	368,903	+0.02(+0.04%)
Jul 31, 2023	47.62	47.63	47.61	47.63	213,386	+0.03(+0.06%)
Jul 28, 2023	47.59	47.60	47.58	47.60	210,441	+0.03(+0.06%)
Jul 27, 2023	47.59	47.59	47.56	47.57	254,260	+0.01(+0.02%)
Jul 26, 2023	47.58	47.58	47.56	47.56	290,516	-0.01(-0.02%)
Jul 25, 2023	47.55	47.57	47.55	47.57	226,991	+0.02(+0.04%)
Jul 24, 2023	47.55	47.57	47.55	47.55	223,521	+0.01(+0.03%)
Jul 21, 2023	47.53	47.55	47.53	47.54	378,425	+0.01(+0.02%)
Jul 20, 2023	47.53	47.54	47.52	47.53	265,510	+0.00(+0.00%)
Jul 19, 2023	47.54	47.54	47.52	47.53	447,620	+0.01(+0.02%)
Jul 18, 2023	47.52	47.53	47.51	47.52	486,977	+0.01(+0.02%)
Jul 17, 2023	47.50	47.52	47.50	47.51	213,065	+0.01(+0.02%)
Jul 14, 2023	47.52	47.52	47.49	47.50	360,883	-0.02(-0.04%)
Jul 13, 2023	47.49	47.52	47.49	47.52	202,517	+0.04(+0.08%)
Jul 12, 2023	47.46	47.49	47.46	47.48	349,315	+0.04(+0.08%)
Jul 11, 2023	47.44	47.45	47.43	47.44	162,175	+0.01(+0.02%)
Jul 10, 2023	47.40	47.43	47.40	47.43	290,865	+0.02(+0.04%)
Jul 07, 2023	47.40	47.41	47.39	47.41	182,609	+0.04(+0.08%)
Jul 06, 2023	47.37	47.38	47.36	47.37	261,119	+0.00(+0.00%)
Jul 05, 2023	47.40	47.40	47.37	47.37	260,763	-0.01(-0.02%)
Jul 03, 2023	47.35	47.38	47.35	47.38	281,982	+0.03(+0.06%)
Jun 30, 2023	47.35	47.36	47.35	47.35	433,983	+0.01(+0.02%)
Jun 29, 2023	47.35	47.35	47.34	47.35	386,218	-0.02(-0.04%)
Jun 28, 2023	47.36	47.36	47.35	47.36	258,410	+0.02(+0.04%)
Jun 27, 2023	47.35	47.36	47.35	47.35	184,658	-0.01(-0.02%)
Jun 26, 2023	47.34	47.36	47.34	47.35	177,573	+0.01(+0.02%)
Jun 23, 2023	47.35	47.35	47.34	47.35	285,262	+0.04(+0.08%)
Jun 22, 2023	47.31	47.32	47.27	47.31	323,628	+0.00(+0.01%)
Jun 21, 2023	47.29	47.32	47.29	47.30	550,923	+0.02(+0.04%)
Jun 20, 2023	47.28	47.30	47.28	47.28	904,879	+0.01(+0.02%)
Jun 16, 2023	47.27	47.27	47.27	47.27	550,081	+0.00(+0.00%)
Jun 15, 2023	47.25	47.27	47.25	47.27	374,591	+0.17(+0.35%)
May 08, 2023	47.09	47.11	47.09	47.11	158,971	+0.00(+0.00%)
May 05, 2023	47.12	47.14	47.11	47.11	265,416	-0.04(-0.08%)
May 04, 2023	47.13	47.16	47.12	47.15	437,999	+0.05(+0.10%)
May 03, 2023	47.10	47.11	47.08	47.10	352,528	+0.03(+0.06%)
May 02, 2023	47.04	47.08	47.03	47.07	361,718	+0.03(+0.06%)
May 01, 2023	47.05	47.05	47.02	47.04	411,734	+0.01(+0.02%)
Apr 28, 2023	47.04	47.04	47.03	47.03	187,123	+0.01(+0.02%)
Apr 27, 2023	47.03	47.04	47.02	47.02	177,656	+0.00(+0.00%)
Apr 26, 2023	47.04	47.05	47.02	47.02	672,478	+0.00(+0.00%)
Apr 25, 2023	47.00	47.03	47.00	47.02	551,106	+0.03(+0.06%)
Apr 24, 2023	46.99	46.99	46.98	46.99	265,690	+0.03(+0.07%)
Apr 21, 2023	46.98	46.98	46.95	46.96	164,857	+0.02(+0.04%)
Apr 20, 2023	46.93	46.96	46.93	46.94	231,102	+0.03(+0.06%)
Apr 19, 2023	46.93	46.93	46.92	46.92	317,119	-0.01(-0.02%)
Apr 18, 2023	46.93	46.93	46.93	46.93	181,666	+0.01(+0.02%)
Apr 17, 2023	46.93	46.93	46.91	46.92	177,458	+0.00(+0.00%)
Apr 14, 2023	46.94	46.94	46.92	46.92	205,263	-0.02(-0.04%)
Apr 13, 2023	46.93	46.95	46.93	46.93	324,523	+0.03(+0.06%)
Apr 12, 2023	46.92	46.93	46.91	46.91	421,200	+0.01(+0.02%)
Apr 11, 2023	46.88	46.91	46.87	46.90	286,916	+0.02(+0.04%)
Apr 10, 2023	46.90	46.91	46.88	46.88	302,350	-0.04(-0.08%)
Apr 06, 2023	46.93	46.93	46.91	46.92	326,843	-0.02(-0.04%)
Apr 05, 2023	46.90	46.93	46.90	46.93	478,594	+0.08(+0.16%)
Apr 04, 2023	46.83	46.88	46.83	46.86	584,332	+0.02(+0.04%)
Apr 03, 2023	46.79	46.85	46.79	46.84	735,168	+0.05(+0.10%)
Mar 31, 2023	46.79	46.80	46.78	46.79	425,431	+0.02(+0.04%)
Mar 30, 2023	46.77	46.77	46.76	46.77	250,959	+0.01(+0.02%)
Mar 29, 2023	46.76	46.78	46.76	46.76	631,986	+0.01(+0.02%)
Mar 28, 2023	46.77	46.79	46.75	46.76	669,996	-0.04(-0.08%)
Mar 27, 2023	46.83	46.83	46.78	46.79	712,813	-0.04(-0.08%)
Mar 24, 2023	46.84	46.85	46.82	46.83	666,731	+0.02(+0.04%)
Mar 23, 2023	46.78	46.81	46.78	46.81	624,622	+0.04(+0.08%)
Mar 22, 2023	46.76	46.78	46.74	46.77	454,745	+0.02(+0.04%)
Mar 21, 2023	46.76	46.78	46.76	46.76	356,966	-0.03(-0.06%)
Mar 20, 2023	46.78	46.79	46.76	46.78	488,637	+0.03(+0.07%)
Mar 17, 2023	46.72	46.75	46.72	46.75	294,973	+0.02(+0.04%)
Mar 16, 2023	46.77	46.77	46.72	46.73	210,340	-0.02(-0.04%)
Mar 15, 2023	46.74	46.78	46.72	46.75	564,733	+0.02(+0.04%)
Mar 14, 2023	46.77	46.77	46.72	46.73	257,250	-0.05(-0.10%)
Mar 13, 2023	46.77	46.81	46.76	46.78	1,398,430	+0.09(+0.20%)
Mar 10, 2023	46.64	46.70	46.64	46.69	610,368	+0.07(+0.14%)
Mar 09, 2023	46.60	46.63	46.60	46.62	443,893	+0.02(+0.04%)
Mar 08, 2023	46.62	46.62	46.60	46.60	451,465	-0.01(-0.02%)
Mar 07, 2023	46.63	46.64	46.61	46.61	490,870	-0.02(-0.04%)
Mar 06, 2023	46.65	46.65	46.61	46.63	479,589	+0.01(+0.02%)
Mar 03, 2023	46.61	46.62	46.61	46.62	349,135	+0.01(+0.02%)
Mar 02, 2023	46.60	46.62	46.59	46.61	730,193	+0.01(+0.02%)
Mar 01, 2023	46.62	46.62	46.59	46.60	493,054	-0.01(-0.02%)
Feb 28, 2023	46.61	46.61	46.60	46.61	278,609	+0.00(+0.01%)
Feb 27, 2023	46.61	46.61	46.60	46.61	263,475	+0.00(+0.01%)
Feb 24, 2023	46.62	46.62	46.58	46.60	349,086	-0.03(-0.06%)
Feb 23, 2023	46.62	46.64	46.61	46.63	316,389	+0.02(+0.04%)
Feb 22, 2023	46.60	46.62	46.60	46.61	680,261	+0.00(+0.00%)
Feb 21, 2023	46.63	46.63	46.60	46.61	410,469	+0.01(+0.02%)
Feb 17, 2023	46.60	46.62	46.60	46.60	477,262	+0.00(+0.00%)
Feb 16, 2023	46.58	46.61	46.58	46.60	338,389	+0.01(+0.02%)
Feb 15, 2023	46.57	46.59	46.57	46.59	298,359	+0.01(+0.02%)
Feb 14, 2023	46.59	46.59	46.57	46.58	276,073	+0.01(+0.02%)
Feb 13, 2023	46.57	46.58	46.57	46.57	192,366	+0.00(+0.00%)
Feb 10, 2023	46.58	46.58	46.57	46.57	350,363	+0.01(+0.02%)
Feb 09, 2023	46.58	46.59	46.56	46.56	349,319	-0.02(-0.04%)
Feb 08, 2023	46.56	46.58	46.56	46.58	336,911	+0.02(+0.04%)
Feb 07, 2023	46.56	46.57	46.55	46.56	312,295	+0.02(+0.04%)
Feb 06, 2023	46.56	46.57	46.55	46.55	372,424	-0.04(-0.08%)
Feb 03, 2023	46.58	46.59	46.56	46.58	644,220	+0.00(+0.00%)
Feb 02, 2023	46.58	46.60	46.58	46.58	671,699	+0.00(+0.00%)
Feb 01, 2023	46.55	46.58	46.55	46.58	467,115	+0.05(+0.10%)
Jan 31, 2023	46.54	46.55	46.53	46.54	366,100	+0.00(+0.00%)
Jan 30, 2023	46.51	46.54	46.51	46.54	412,790	+0.04(+0.08%)
Jan 27, 2023	46.52	46.52	46.50	46.50	603,440	-0.01(-0.02%)
Jan 26, 2023	46.52	46.52	46.50	46.51	1,678,014	+0.00(+0.00%)
Jan 25, 2023	46.50	46.51	46.49	46.51	417,329	+0.02(+0.05%)
Jan 24, 2023	46.47	46.49	46.47	46.48	402,033	+0.01(+0.03%)
Jan 23, 2023	46.47	46.48	46.47	46.47	409,009	+0.00(+0.00%)
Jan 20, 2023	46.48	46.48	46.47	46.47	194,564	+0.00(+0.00%)
Jan 19, 2023	46.46	46.47	46.46	46.47	470,286	+0.02(+0.05%)
Jan 18, 2023	46.42	46.45	46.42	46.45	360,305	+0.04(+0.09%)
Jan 17, 2023	46.41	46.42	46.40	46.40	619,562	+0.00(+0.00%)
Jan 13, 2023	46.40	46.41	46.40	46.40	351,757	+0.02(+0.04%)
Jan 12, 2023	46.36	46.40	46.36	46.39	404,514	+0.05(+0.10%)
Jan 11, 2023	46.34	46.37	46.34	46.34	679,924	+0.01(+0.02%)
Jan 10, 2023	46.33	46.34	46.32	46.33	406,783	+0.00(+0.00%)
Jan 09, 2023	46.31	46.34	46.31	46.33	474,883	+0.05(+0.10%)
Jan 06, 2023	46.26	46.29	46.26	46.28	743,785	+0.05(+0.10%)
Jan 05, 2023	46.26	46.26	46.24	46.24	802,530	+0.01(+0.02%)
Jan 04, 2023	46.24	46.25	46.22	46.23	862,851	+0.02(+0.04%)
Jan 03, 2023	46.24	46.25	46.21	46.21	1,664,163	-0.02(-0.04%)
Dec 30, 2022	46.20	46.24	46.20	46.23	472,671	+0.02(+0.04%)
Dec 29, 2022	46.18	46.21	46.18	46.21	634,649	+0.04(+0.08%)
Dec 28, 2022	46.19	46.19	46.17	46.17	680,690	-0.01(-0.02%)
Dec 27, 2022	46.17	46.19	46.17	46.18	301,732	+0.00(+0.00%)
Dec 23, 2022	46.18	46.19	46.17	46.18	404,654	+0.01(+0.02%)
Dec 22, 2022	46.17	46.18	46.17	46.17	496,456	+0.01(+0.02%)
Dec 21, 2022	46.15	46.17	46.14	46.16	1,061,042	+0.00(+0.00%)
Dec 20, 2022	46.13	46.16	46.13	46.16	762,309	+0.01(+0.02%)
Dec 19, 2022	46.15	46.16	46.13	46.15	844,371	+0.01(+0.02%)
Dec 16, 2022	46.12	46.14	46.12	46.14	286,305	+0.03(+0.06%)
Dec 15, 2022	46.11	46.12	46.10	46.11	1,159,794	+0.02(+0.04%)
Dec 14, 2022	46.10	46.11	46.09	46.09	1,671,705	+0.01(+0.02%)
Dec 13, 2022	46.09	46.10	46.07	46.09	1,011,121	+0.03(+0.06%)
Dec 12, 2022	46.06	46.08	46.06	46.06	260,735	+0.00(+0.00%)
Dec 09, 2022	46.07	46.07	46.05	46.06	591,682	-0.01(-0.02%)
Dec 08, 2022	46.06	46.07	46.05	46.07	590,153	+0.02(+0.04%)
Dec 07, 2022	46.03	46.06	46.03	46.05	586,604	+0.03(+0.06%)
Dec 06, 2022	46.02	46.03	46.01	46.02	326,214	+0.01(+0.02%)
Dec 05, 2022	46.01	46.03	46.01	46.01	408,772	-0.02(-0.04%)
Dec 02, 2022	45.99	46.03	45.99	46.03	511,888	+0.03(+0.06%)
Dec 01, 2022	45.99	46.00	45.97	46.00	476,035	+0.04(+0.08%)
Nov 30, 2022	45.95	45.96	45.95	45.96	868,562	+0.00(+0.00%)
Nov 29, 2022	45.95	45.96	45.95	45.96	208,925	+0.02(+0.04%)
Nov 28, 2022	45.94	45.95	45.94	45.95	322,630	+0.01(+0.02%)
Nov 25, 2022	45.93	45.94	45.92	45.94	59,484	+0.03(+0.06%)
Nov 23, 2022	45.91	45.93	45.91	45.91	290,989	+0.02(+0.04%)
Nov 22, 2022	45.89	45.92	45.89	45.89	517,347	+0.01(+0.02%)
Nov 21, 2022	45.87	45.89	45.87	45.88	342,382	+0.01(+0.02%)
Nov 18, 2022	45.88	45.88	45.86	45.87	455,455	+0.00(+0.00%)
Nov 17, 2022	45.86	45.89	45.85	45.87	641,397	+0.00(+0.00%)
Nov 16, 2022	45.85	45.88	45.85	45.87	750,878	+0.03(+0.06%)
Nov 15, 2022	45.84	45.85	45.83	45.84	422,264	+0.03(+0.06%)
Nov 14, 2022	45.84	45.86	45.81	45.81	822,569	-0.02(-0.04%)
Nov 11, 2022	45.82	45.87	45.82	45.83	1,822,699	+0.02(+0.04%)
Nov 10, 2022	45.80	45.82	45.80	45.81	825,417	+0.03(+0.06%)
Nov 09, 2022	45.76	45.79	45.76	45.79	523,078	+0.03(+0.06%)
Nov 08, 2022	45.74	45.76	45.74	45.76	548,307	+0.02(+0.04%)
Nov 07, 2022	45.73	45.75	45.73	45.74	521,185	+0.00(+0.00%)
Nov 04, 2022	45.71	45.74	45.71	45.74	428,856	+0.02(+0.04%)
Nov 03, 2022	45.74	45.74	45.72	45.72	227,221	-0.01(-0.02%)
Nov 02, 2022	45.73	45.75	45.72	45.73	457,287	+0.00(+0.00%)
Nov 01, 2022	45.74	45.75	45.73	45.73	478,069	+0.02(+0.04%)
Oct 31, 2022	45.74	45.74	45.71	45.71	388,569	-0.03(-0.06%)
Oct 28, 2022	45.74	45.75	45.72	45.74	847,133	-0.01(-0.02%)
Oct 27, 2022	45.75	45.75	45.73	45.75	579,650	+0.01(+0.02%)
Oct 26, 2022	45.73	45.75	45.73	45.74	472,936	+0.01(+0.02%)
Oct 25, 2022	45.71	45.73	45.71	45.73	387,613	+0.02(+0.04%)
Oct 24, 2022	45.73	45.73	45.71	45.71	234,831	-0.02(-0.04%)
Oct 21, 2022	45.70	45.74	45.70	45.73	578,270	+0.03(+0.06%)
Oct 20, 2022	45.71	45.72	45.69	45.70	418,261	-0.01(-0.02%)
Oct 19, 2022	45.71	45.73	45.71	45.71	320,656	-0.02(-0.04%)
Oct 18, 2022	45.74	45.74	45.72	45.73	206,520	+0.02(+0.04%)
Oct 17, 2022	45.72	45.73	45.71	45.71	228,070	-0.01(-0.02%)
Oct 14, 2022	45.72	45.73	45.70	45.72	321,666	-0.03(-0.06%)
Oct 13, 2022	45.74	45.76	45.73	45.75	642,927	-0.01(-0.02%)
Oct 12, 2022	45.75	45.77	45.75	45.76	417,828	+0.00(+0.00%)
Oct 11, 2022	45.76	45.77	45.74	45.76	455,546	+0.00(+0.01%)
Oct 10, 2022	45.75	45.77	45.74	45.75	238,401	+0.00(+0.01%)
Oct 07, 2022	45.74	45.76	45.74	45.75	445,417	+0.00(+0.00%)
Oct 06, 2022	45.77	45.77	45.75	45.75	403,909	-0.01(-0.02%)
Oct 05, 2022	45.75	45.76	45.75	45.76	513,179	+0.00(+0.00%)
Oct 04, 2022	45.76	45.78	45.75	45.76	694,120	+0.02(+0.04%)
Oct 03, 2022	45.75	45.77	45.73	45.74	903,069	-0.02(-0.04%)
Sep 30, 2022	45.78	45.79	45.76	45.76	553,312	+0.00(+0.00%)
Sep 29, 2022	45.76	45.78	45.75	45.76	609,639	-0.02(-0.04%)
Sep 28, 2022	45.81	45.81	45.78	45.78	678,038	+0.02(+0.04%)
Sep 27, 2022	45.78	45.78	45.74	45.76	1,436,951	-0.02(-0.04%)
Sep 26, 2022	45.78	45.79	45.77	45.78	937,767	-0.01(-0.02%)
Sep 23, 2022	45.79	45.81	45.78	45.78	500,925	-0.03(-0.06%)
Sep 22, 2022	45.83	45.83	45.81	45.81	655,814	+0.00(+0.00%)
Sep 21, 2022	45.84	45.84	45.80	45.81	446,749	-0.01(-0.02%)
Sep 20, 2022	45.82	45.84	45.82	45.82	561,986	-0.01(-0.03%)
Sep 19, 2022	45.84	45.85	45.83	45.84	435,487	-0.02(-0.04%)
Sep 16, 2022	45.84	45.86	45.84	45.86	827,514	+0.01(+0.02%)
Sep 15, 2022	45.86	45.86	45.84	45.85	320,048	+0.00(+0.00%)
Sep 14, 2022	45.84	45.86	45.84	45.85	246,177	-0.01(-0.02%)
Sep 13, 2022	45.86	45.86	45.85	45.86	552,894	-0.02(-0.04%)
Sep 12, 2022	45.88	45.89	45.87	45.87	356,797	+0.00(+0.00%)
Sep 09, 2022	45.87	45.89	45.87	45.87	249,953	+0.00(+0.00%)
Sep 08, 2022	45.88	45.89	45.87	45.87	573,442	-0.02(-0.04%)
Sep 07, 2022	45.89	45.93	45.87	45.89	1,744,505	+0.01(+0.02%)
Sep 06, 2022	45.87	45.89	45.87	45.88	459,884	+0.00(+0.00%)
Sep 02, 2022	45.86	45.89	45.86	45.88	393,796	+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.