Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	49.98	49.98	49.97	49.97	208,399	+0.01(+0.01%)
May 10, 2024	49.97	49.98	49.95	49.97	435,036	+0.00(+0.00%)
May 09, 2024	49.97	49.97	49.96	49.97	226,896	+0.03(+0.05%)
May 08, 2024	49.96	49.96	49.94	49.94	339,032	+0.00(+0.00%)
May 07, 2024	49.93	49.95	49.93	49.94	601,512	+0.01(+0.02%)
May 06, 2024	49.93	49.93	49.92	49.93	1,155,694	+0.01(+0.02%)
May 03, 2024	49.94	49.94	49.91	49.92	584,148	+0.03(+0.06%)
May 02, 2024	49.88	49.89	49.86	49.89	587,425	+0.04(+0.08%)
May 01, 2024	49.83	49.86	49.83	49.85	421,704	+0.04(+0.08%)
Apr 30, 2024	49.83	49.83	49.81	49.81	334,861	-0.02(-0.04%)
Apr 29, 2024	49.83	49.83	49.82	49.83	324,276	+0.02(+0.05%)
Apr 26, 2024	49.81	49.82	49.80	49.80	552,728	+0.01(+0.02%)
Apr 25, 2024	49.80	49.80	49.78	49.80	315,222	+0.02(+0.03%)
Apr 24, 2024	49.79	49.80	49.78	49.78	615,665	-0.00(-0.01%)
Apr 23, 2024	49.80	49.80	49.77	49.78	344,659	+0.01(+0.03%)
Apr 22, 2024	49.77	49.77	49.75	49.77	505,736	+0.03(+0.06%)
Apr 19, 2024	49.74	49.76	49.73	49.74	707,474	+0.00(+0.00%)
Apr 18, 2024	49.75	49.75	49.73	49.74	350,631	+0.01(+0.02%)
Apr 17, 2024	49.72	49.74	49.72	49.73	459,336	+0.01(+0.02%)
Apr 16, 2024	49.72	49.73	49.71	49.72	393,059	-0.01(-0.02%)
Apr 15, 2024	49.70	49.73	49.70	49.73	933,802	+0.01(+0.01%)
Apr 12, 2024	49.72	49.73	49.72	49.72	833,304	+0.01(+0.03%)
Apr 11, 2024	49.72	49.72	49.69	49.71	660,817	+0.02(+0.05%)
Apr 10, 2024	49.69	49.70	49.68	49.68	434,708	-0.04(-0.09%)
Apr 09, 2024	49.72	49.74	49.72	49.73	242,230	+0.02(+0.04%)
Apr 08, 2024	49.72	49.72	49.71	49.71	336,605	-0.01(-0.02%)
Apr 05, 2024	49.73	49.73	49.72	49.72	577,424	-0.01(-0.02%)
Apr 04, 2024	49.71	49.73	49.71	49.73	581,690	+0.04(+0.08%)
Apr 03, 2024	49.69	49.70	49.68	49.69	208,337	+0.01(+0.02%)
Apr 02, 2024	49.67	49.69	49.67	49.68	242,772	+0.01(+0.02%)
Apr 01, 2024	49.69	49.69	49.66	49.67	670,819	+0.00(+0.00%)
Mar 28, 2024	49.68	49.69	49.67	49.67	578,614	+0.00(+0.00%)
Mar 27, 2024	49.67	49.68	49.66	49.67	740,726	+0.03(+0.06%)
Mar 26, 2024	49.65	49.65	49.64	49.64	211,009	-0.01(-0.02%)
Mar 25, 2024	49.65	49.66	49.64	49.65	347,382	+0.02(+0.04%)
Mar 22, 2024	49.62	49.64	49.62	49.63	583,277	+0.02(+0.04%)
Mar 21, 2024	49.62	49.62	49.61	49.61	383,761	+0.02(+0.04%)
Mar 20, 2024	49.58	49.60	49.58	49.59	194,253	+0.01(+0.02%)
Mar 19, 2024	49.58	49.58	49.57	49.58	343,029	+0.04(+0.08%)
Mar 18, 2024	49.56	49.56	49.54	49.54	339,327	-0.01(-0.02%)
Mar 15, 2024	49.55	49.55	49.54	49.55	367,527	+0.00(+0.00%)
Mar 14, 2024	49.55	49.55	49.54	49.55	269,502	+0.01(+0.02%)
Mar 13, 2024	49.55	49.55	49.54	49.54	255,863	+0.00(+0.00%)
Mar 12, 2024	49.55	49.56	49.54	49.54	297,232	-0.01(-0.02%)
Mar 11, 2024	49.55	49.55	49.54	49.55	234,358	+0.01(+0.02%)
Mar 08, 2024	49.55	49.55	49.53	49.54	334,200	+0.03(+0.06%)
Mar 07, 2024	49.52	49.52	49.51	49.51	316,698	+0.02(+0.04%)
Mar 06, 2024	49.51	49.51	49.49	49.49	300,013	+0.00(+0.00%)
Mar 05, 2024	49.48	49.49	49.48	49.49	376,797	+0.02(+0.04%)
Mar 04, 2024	49.47	49.47	49.46	49.47	359,490	+0.02(+0.04%)
Mar 01, 2024	49.43	49.46	49.43	49.45	575,809	+0.03(+0.06%)
Feb 29, 2024	49.43	49.44	49.42	49.42	558,858	+0.01(+0.02%)
Feb 28, 2024	49.40	49.42	49.40	49.41	561,942	+0.02(+0.04%)
Feb 27, 2024	49.39	49.41	49.39	49.39	443,802	+0.00(+0.00%)
Feb 26, 2024	49.41	49.41	49.39	49.39	455,829	+0.00(+0.01%)
Feb 23, 2024	49.38	49.39	49.38	49.38	514,649	+0.01(+0.02%)
Feb 22, 2024	49.38	49.39	49.36	49.37	665,490	+0.00(+0.01%)
Feb 21, 2024	49.38	49.38	49.36	49.37	585,555	+0.00(+0.00%)
Feb 20, 2024	49.38	49.38	49.36	49.37	588,883	+0.03(+0.06%)
Feb 16, 2024	49.32	49.35	49.32	49.34	529,175	+0.01(+0.02%)
Feb 15, 2024	49.34	49.35	49.33	49.33	344,994	+0.01(+0.02%)
Feb 14, 2024	49.31	49.33	49.30	49.32	445,405	+0.02(+0.04%)
Feb 13, 2024	49.32	49.32	49.30	49.30	300,075	-0.03(-0.06%)
Feb 12, 2024	49.32	49.33	49.31	49.33	254,753	+0.03(+0.06%)
Feb 09, 2024	49.31	49.31	49.30	49.30	222,483	+0.00(+0.00%)
Feb 08, 2024	49.31	49.31	49.30	49.30	447,306	+0.01(+0.02%)
Feb 07, 2024	49.30	49.31	49.29	49.29	240,822	+0.01(+0.01%)
Feb 06, 2024	49.28	49.29	49.27	49.29	266,100	+0.02(+0.05%)
Feb 05, 2024	49.27	49.28	49.26	49.26	708,370	-0.03(-0.06%)
Feb 02, 2024	49.29	49.29	49.27	49.29	444,366	-0.01(-0.03%)
Feb 01, 2024	49.28	49.31	49.28	49.31	336,189	+0.02(+0.05%)
Jan 31, 2024	49.28	49.28	49.26	49.28	301,839	+0.04(+0.08%)
Jan 30, 2024	49.25	49.26	49.23	49.24	430,426	+0.00(+0.00%)
Jan 29, 2024	49.22	49.25	49.22	49.24	292,805	+0.04(+0.08%)
Jan 26, 2024	49.21	49.21	49.20	49.20	275,512	+0.00(+0.00%)
Jan 25, 2024	49.18	49.21	49.18	49.20	392,739	+0.03(+0.07%)
Jan 24, 2024	49.18	49.19	49.16	49.17	369,143	-0.01(-0.01%)
Jan 23, 2024	49.16	49.17	49.15	49.17	301,304	+0.03(+0.06%)
Jan 22, 2024	49.16	49.16	49.14	49.14	315,853	+0.02(+0.04%)
Jan 19, 2024	49.12	49.14	49.12	49.12	790,550	+0.00(+0.00%)
Jan 18, 2024	49.12	49.14	49.12	49.12	848,100	+0.02(+0.04%)
Jan 17, 2024	49.11	49.12	49.09	49.10	1,461,694	-0.02(-0.04%)
Jan 16, 2024	49.14	49.14	49.11	49.12	705,336	-0.01(-0.02%)
Jan 12, 2024	49.12	49.14	49.12	49.13	498,361	+0.05(+0.10%)
Jan 11, 2024	49.07	49.09	49.06	49.08	1,183,274	+0.04(+0.08%)
Jan 10, 2024	49.06	49.06	49.04	49.04	429,397	+0.02(+0.04%)
Jan 09, 2024	49.01	49.03	49.01	49.02	952,135	+0.00(+0.01%)
Jan 08, 2024	49.00	49.03	49.00	49.02	542,118	+0.02(+0.05%)
Jan 05, 2024	48.98	49.01	48.98	48.99	408,804	+0.00(+0.01%)
Jan 04, 2024	48.98	49.00	48.98	48.99	558,106	+0.00(+0.01%)
Jan 03, 2024	48.98	48.99	48.98	48.98	842,668	+0.01(+0.02%)
Jan 02, 2024	48.98	48.99	48.98	48.98	653,731	-0.02(-0.04%)
Dec 29, 2023	48.97	48.99	48.96	48.99	679,421	+0.03(+0.06%)
Dec 28, 2023	48.96	48.98	48.95	48.97	1,680,845	+0.01(+0.02%)
Dec 27, 2023	48.94	48.96	48.94	48.96	204,866	+0.03(+0.06%)
Dec 26, 2023	48.93	48.94	48.92	48.93	474,136	+0.01(+0.02%)
Dec 22, 2023	48.90	48.92	48.90	48.92	330,504	+0.03(+0.06%)
Dec 21, 2023	48.91	48.91	48.89	48.89	672,471	+0.02(+0.04%)
Dec 20, 2023	48.86	48.88	48.86	48.87	566,847	+0.01(+0.03%)
Dec 19, 2023	48.84	48.86	48.84	48.85	395,156	+0.01(+0.03%)
Dec 18, 2023	48.85	48.86	48.83	48.84	281,515	+0.01(+0.03%)
Dec 15, 2023	48.82	48.84	48.82	48.83	992,460	+0.00(+0.00%)
Dec 14, 2023	48.81	48.84	48.80	48.83	773,742	+0.04(+0.08%)
Dec 13, 2023	48.71	48.79	48.70	48.79	872,511	+0.11(+0.22%)
Dec 12, 2023	48.68	48.69	48.67	48.68	463,829	+0.00(+0.00%)
Dec 11, 2023	48.67	48.68	48.66	48.68	718,547	+0.02(+0.04%)
Dec 08, 2023	48.67	48.68	48.65	48.66	1,264,566	-0.05(-0.10%)
Dec 07, 2023	48.68	48.71	48.68	48.71	3,730,665	+0.05(+0.10%)
Dec 06, 2023	48.66	48.67	48.65	48.66	371,772	+0.00(+0.00%)
Dec 05, 2023	48.66	48.67	48.64	48.66	617,834	+0.03(+0.06%)
Dec 04, 2023	48.64	48.64	48.62	48.63	827,616	-0.01(-0.02%)
Dec 01, 2023	48.59	48.64	48.59	48.64	2,035,136	+0.05(+0.10%)
Nov 30, 2023	48.59	48.59	48.57	48.59	413,953	+0.01(+0.02%)
Nov 29, 2023	48.57	48.59	48.56	48.58	775,809	+0.04(+0.08%)
Nov 28, 2023	48.51	48.55	48.51	48.54	762,521	+0.04(+0.08%)
Nov 27, 2023	48.48	48.51	48.48	48.50	552,290	+0.04(+0.08%)
Nov 24, 2023	48.48	48.49	48.46	48.46	154,631	+0.01(+0.02%)
Nov 22, 2023	48.46	48.47	48.45	48.45	1,354,871	-0.01(-0.02%)
Nov 21, 2023	48.45	48.46	48.45	48.46	266,533	+0.03(+0.06%)
Nov 20, 2023	48.43	48.45	48.43	48.44	190,284	+0.01(+0.02%)
Nov 17, 2023	48.41	48.42	48.41	48.42	857,597	+0.01(+0.02%)
Nov 16, 2023	48.40	48.41	48.40	48.41	870,979	+0.04(+0.09%)
Nov 15, 2023	48.38	48.39	48.37	48.37	1,073,964	-0.02(-0.05%)
Nov 14, 2023	48.37	48.40	48.37	48.40	925,422	+0.07(+0.14%)
Nov 13, 2023	48.32	48.34	48.31	48.33	872,746	+0.01(+0.02%)
Nov 10, 2023	48.32	48.33	48.30	48.32	1,241,295	+0.01(+0.02%)
Nov 09, 2023	48.33	48.33	48.31	48.31	466,217	-0.01(-0.02%)
Nov 08, 2023	48.31	48.32	48.31	48.32	197,706	+0.01(+0.02%)
Nov 07, 2023	48.30	48.32	48.30	48.31	440,625	+0.01(+0.02%)
Nov 06, 2023	48.31	48.31	48.30	48.30	435,936	-0.02(-0.04%)
Nov 03, 2023	48.29	48.32	48.28	48.32	495,057	+0.06(+0.13%)
Nov 02, 2023	48.25	48.26	48.25	48.25	1,093,201	+0.02(+0.05%)
Nov 01, 2023	48.20	48.23	48.20	48.23	740,588	+0.03(+0.06%)
Oct 31, 2023	48.20	48.21	48.19	48.20	684,260	-0.01(-0.02%)
Oct 30, 2023	48.20	48.22	48.20	48.21	438,511	+0.00(+0.00%)
Oct 27, 2023	48.20	48.21	48.19	48.21	397,657	+0.03(+0.06%)
Oct 26, 2023	48.16	48.19	48.16	48.18	530,388	+0.03(+0.06%)
Oct 25, 2023	48.18	48.18	48.15	48.15	416,567	-0.02(-0.04%)
Oct 24, 2023	48.16	48.18	48.15	48.17	682,042	+0.02(+0.04%)
Oct 23, 2023	48.13	48.16	48.13	48.15	402,471	+0.03(+0.05%)
Oct 20, 2023	48.13	48.14	48.12	48.13	529,777	+0.01(+0.02%)
Oct 19, 2023	48.10	48.13	48.08	48.12	768,264	+0.04(+0.08%)
Oct 18, 2023	48.11	48.11	48.08	48.08	402,985	-0.02(-0.04%)
Oct 17, 2023	48.10	48.11	48.10	48.10	310,699	-0.01(-0.02%)
Oct 16, 2023	48.13	48.13	48.11	48.11	289,249	+0.00(+0.00%)
Oct 13, 2023	48.11	48.12	48.10	48.11	895,024	+0.01(+0.02%)
Oct 12, 2023	48.09	48.11	48.09	48.10	295,399	+0.01(+0.02%)
Oct 11, 2023	48.10	48.11	48.09	48.09	375,124	-0.01(-0.02%)
Oct 10, 2023	48.10	48.11	48.10	48.10	267,690	+0.02(+0.04%)
Oct 09, 2023	48.05	48.08	48.05	48.08	346,585	+0.04(+0.08%)
Oct 06, 2023	48.03	48.05	48.03	48.04	289,236	-0.01(-0.02%)
Oct 05, 2023	48.04	48.05	48.03	48.05	641,453	+0.03(+0.06%)
Oct 04, 2023	48.02	48.04	48.00	48.02	855,986	+0.01(+0.02%)
Oct 03, 2023	48.03	48.03	48.00	48.01	420,585	+0.00(+0.00%)
Oct 02, 2023	48.01	48.02	48.01	48.01	331,493	+0.00(+0.00%)
Sep 29, 2023	48.02	48.02	48.01	48.01	511,134	+0.00(+0.00%)
Sep 28, 2023	47.99	48.01	47.99	48.01	267,133	+0.03(+0.06%)
Sep 27, 2023	47.99	48.01	47.98	47.98	415,278	-0.01(-0.02%)
Sep 26, 2023	47.99	48.00	47.98	47.99	413,293	+0.01(+0.02%)
Sep 25, 2023	47.98	47.99	47.98	47.98	325,437	+0.01(+0.02%)
Sep 22, 2023	47.96	47.98	47.95	47.97	370,329	+0.02(+0.04%)
Sep 21, 2023	47.95	47.96	47.94	47.95	343,678	+0.01(+0.02%)
Sep 20, 2023	47.97	47.97	47.94	47.94	336,481	-0.01(-0.02%)
Sep 19, 2023	47.95	47.96	47.94	47.95	181,894	+0.01(+0.02%)
Sep 18, 2023	47.95	47.95	47.94	47.94	252,965	-0.00(-0.01%)
Sep 15, 2023	47.93	47.95	47.93	47.95	375,764	+0.02(+0.04%)
Sep 14, 2023	47.93	47.95	47.93	47.93	606,469	+0.00(+0.00%)
Sep 13, 2023	47.92	47.94	47.92	47.93	289,936	+0.01(+0.02%)
Sep 12, 2023	47.92	47.93	47.92	47.92	264,202	-0.01(-0.02%)
Sep 11, 2023	47.92	47.93	47.91	47.93	845,059	+0.01(+0.02%)
Sep 08, 2023	47.91	47.92	47.90	47.92	242,572	+0.03(+0.06%)
Sep 07, 2023	47.86	47.90	47.86	47.89	399,071	+0.03(+0.06%)
Sep 06, 2023	47.89	47.89	47.85	47.86	261,276	-0.01(-0.02%)
Sep 05, 2023	47.87	47.89	47.87	47.87	359,310	-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.