Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	46.15	46.24	46.15	46.24	660,169	+0.03(+0.06%)
May 23, 2024	46.22	46.23	46.16	46.21	17,857	-0.07(-0.15%)
May 22, 2024	46.30	46.30	46.24	46.28	16,821	-0.05(-0.11%)
May 21, 2024	46.29	46.33	46.29	46.33	23,525	+0.04(+0.09%)
May 20, 2024	46.25	46.29	46.25	46.29	43,582	+0.01(+0.02%)
May 17, 2024	46.29	46.30	46.24	46.28	19,457	-0.03(-0.06%)
May 16, 2024	46.32	46.33	46.28	46.31	20,830	-0.05(-0.11%)
May 15, 2024	46.32	46.37	46.31	46.36	21,153	+0.13(+0.28%)
May 14, 2024	46.17	46.23	46.17	46.23	29,529	+0.07(+0.15%)
May 13, 2024	46.17	46.18	46.15	46.16	21,458	+0.02(+0.04%)
May 10, 2024	46.13	46.16	46.11	46.14	16,457	-0.05(-0.11%)
May 09, 2024	46.16	46.20	46.15	46.19	17,363	+0.05(+0.10%)
May 08, 2024	46.13	46.16	46.11	46.14	21,390	-0.02(-0.05%)
May 07, 2024	46.18	46.23	46.15	46.16	42,095	+0.04(+0.09%)
May 06, 2024	46.13	46.16	46.12	46.12	17,736	+0.01(+0.02%)
May 03, 2024	46.17	46.17	46.08	46.12	50,935	+0.12(+0.26%)
May 02, 2024	45.94	46.00	45.88	45.99	25,786	+0.09(+0.20%)
May 01, 2024	45.84	45.97	45.80	45.91	44,890	+0.10(+0.21%)
Apr 30, 2024	45.82	45.85	45.78	45.81	36,961	-0.08(-0.17%)
Apr 29, 2024	45.85	45.90	45.84	45.89	69,419	+0.08(+0.18%)
Apr 26, 2024	45.82	45.83	45.78	45.80	40,557	+0.04(+0.09%)
Apr 25, 2024	45.77	45.79	45.70	45.76	57,547	-0.08(-0.18%)
Apr 24, 2024	45.83	45.85	45.79	45.85	23,711	+0.00(+0.01%)
Apr 23, 2024	45.78	45.87	45.78	45.84	39,307	+0.06(+0.14%)
Apr 22, 2024	45.76	45.81	45.74	45.78	41,721	+0.03(+0.07%)
Apr 19, 2024	45.73	45.77	45.66	45.75	35,256	+0.08(+0.17%)
Apr 18, 2024	45.77	45.77	45.65	45.67	27,655	-0.10(-0.21%)
Apr 17, 2024	45.78	45.78	45.67	45.77	45,788	+0.13(+0.28%)
Apr 16, 2024	45.76	45.76	45.58	45.64	34,336	-0.09(-0.19%)
Apr 15, 2024	45.68	45.74	45.68	45.72	130,396	-0.11(-0.25%)
Apr 12, 2024	45.93	45.93	45.82	45.84	16,416	+0.06(+0.14%)
Apr 11, 2024	45.76	45.81	45.74	45.77	24,522	+0.03(+0.06%)
Apr 10, 2024	45.93	45.93	45.73	45.75	29,395	-0.37(-0.80%)
Apr 09, 2024	46.01	46.12	46.01	46.12	28,832	+0.13(+0.28%)
Apr 08, 2024	45.98	46.00	45.96	45.99	15,760	-0.03(-0.06%)
Apr 05, 2024	46.02	46.05	46.00	46.01	25,502	-0.08(-0.18%)
Apr 04, 2024	46.07	46.10	46.02	46.10	41,197	+0.02(+0.04%)
Apr 03, 2024	46.01	46.08	45.95	46.08	37,063	-0.02(-0.04%)
Apr 02, 2024	45.96	46.11	45.96	46.10	69,030	+0.10(+0.22%)
Apr 01, 2024	46.07	46.11	45.99	46.00	44,689	-0.16(-0.36%)
Mar 28, 2024	46.15	46.16	46.10	46.16	38,869	-0.02(-0.04%)
Mar 27, 2024	46.10	46.19	46.09	46.18	77,425	+0.05(+0.11%)
Mar 26, 2024	46.06	46.15	46.06	46.13	141,833	+0.02(+0.04%)
Mar 25, 2024	46.02	46.16	45.95	46.11	145,520	+0.04(+0.09%)
Mar 22, 2024	46.06	46.10	46.03	46.07	28,770	+0.04(+0.09%)
Mar 21, 2024	46.04	46.05	45.99	46.03	11,992	+0.02(+0.05%)
Mar 20, 2024	45.92	46.03	45.87	46.01	84,010	+0.05(+0.12%)
Mar 19, 2024	45.85	45.95	45.85	45.95	34,528	+0.10(+0.21%)
Mar 18, 2024	45.86	45.88	45.80	45.85	28,465	-0.01(-0.02%)
Mar 15, 2024	45.90	45.90	45.81	45.86	36,897	-0.03(-0.07%)
Mar 14, 2024	45.88	45.93	45.86	45.89	26,598	-0.07(-0.15%)
Mar 13, 2024	45.96	46.00	45.94	45.96	32,448	-0.05(-0.11%)
Mar 12, 2024	46.03	46.03	45.94	46.01	29,356	+0.02(+0.04%)
Mar 11, 2024	46.05	46.05	45.97	45.99	26,437	-0.06(-0.13%)
Mar 08, 2024	46.11	46.12	46.03	46.05	31,753	+0.07(+0.16%)
Mar 07, 2024	46.01	46.05	45.97	45.98	33,369	+0.02(+0.04%)
Mar 06, 2024	45.97	46.00	45.94	45.96	23,135	+0.00(+0.01%)
Mar 05, 2024	45.88	45.96	45.88	45.96	44,029	+0.10(+0.21%)
Mar 04, 2024	45.85	45.92	45.83	45.86	54,112	-0.06(-0.13%)
Mar 01, 2024	45.74	45.92	45.74	45.92	25,742	+0.13(+0.29%)
Feb 29, 2024	45.75	45.85	45.75	45.79	34,834	+0.02(+0.04%)
Feb 28, 2024	45.71	45.78	45.71	45.77	31,986	+0.05(+0.11%)
Feb 27, 2024	45.74	45.75	45.69	45.72	22,669	-0.03(-0.06%)
Feb 26, 2024	45.83	45.83	45.68	45.75	53,505	-0.02(-0.05%)
Feb 23, 2024	45.76	45.78	45.70	45.77	42,590	+0.09(+0.19%)
Feb 22, 2024	45.70	45.71	45.54	45.68	27,200	-0.03(-0.06%)
Feb 21, 2024	45.77	45.78	45.71	45.71	27,342	-0.07(-0.15%)
Feb 20, 2024	45.86	45.86	45.70	45.78	101,737	+0.07(+0.15%)
Feb 16, 2024	45.72	45.72	45.66	45.71	47,033	-0.08(-0.17%)
Feb 15, 2024	45.75	45.86	45.73	45.79	305,214	+0.08(+0.17%)
Feb 14, 2024	45.71	45.78	45.66	45.71	17,329	+0.09(+0.20%)
Feb 13, 2024	45.68	45.70	45.61	45.62	825,663	-0.20(-0.43%)
Feb 12, 2024	45.95	45.95	45.82	45.82	54,957	+0.03(+0.06%)
Feb 09, 2024	45.79	45.82	45.79	45.79	37,106	-0.04(-0.08%)
Feb 08, 2024	45.82	45.87	45.81	45.83	43,317	-0.04(-0.09%)
Feb 07, 2024	45.87	45.93	45.85	45.87	30,272	+0.02(+0.04%)
Feb 06, 2024	45.84	45.91	45.80	45.85	608,797	+0.05(+0.11%)
Feb 05, 2024	45.86	45.86	45.73	45.80	64,607	-0.10(-0.22%)
Feb 02, 2024	45.89	45.93	45.86	45.90	49,754	-0.21(-0.46%)
Feb 01, 2024	46.13	46.17	46.08	46.11	801,924	+0.07(+0.16%)
Jan 31, 2024	46.04	46.12	45.98	46.04	34,406	+0.12(+0.27%)
Jan 30, 2024	45.99	45.99	45.85	45.92	32,345	+0.00(+0.00%)
Jan 29, 2024	45.93	45.94	45.87	45.92	24,992	+0.08(+0.18%)
Jan 26, 2024	45.81	45.84	45.78	45.83	41,233	+0.00(+0.00%)
Jan 25, 2024	45.79	45.85	45.79	45.83	27,064	+0.09(+0.20%)
Jan 24, 2024	45.78	45.87	45.71	45.74	159,099	-0.02(-0.05%)
Jan 23, 2024	45.85	45.85	45.72	45.76	22,474	+0.00(+0.00%)
Jan 22, 2024	45.85	45.85	45.74	45.76	31,951	+0.04(+0.09%)
Jan 19, 2024	45.73	45.73	45.64	45.72	266,966	-0.02(-0.04%)
Jan 18, 2024	45.87	45.87	45.73	45.74	23,292	-0.02(-0.04%)
Jan 17, 2024	45.77	45.78	45.71	45.76	44,274	-0.08(-0.17%)
Jan 16, 2024	45.94	45.97	45.83	45.84	62,077	-0.15(-0.32%)
Jan 12, 2024	45.98	46.03	45.98	45.99	40,176	+0.12(+0.26%)
Jan 11, 2024	45.76	45.88	45.74	45.87	27,205	+0.14(+0.30%)
Jan 10, 2024	45.73	45.76	45.69	45.73	74,217	+0.05(+0.11%)
Jan 09, 2024	45.69	45.79	45.67	45.68	97,409	-0.01(-0.02%)
Jan 08, 2024	45.61	45.77	45.61	45.69	52,554	+0.07(+0.15%)
Jan 05, 2024	45.47	45.70	45.47	45.62	62,956	+0.03(+0.06%)
Jan 04, 2024	45.57	45.66	45.57	45.60	61,415	-0.09(-0.21%)
Jan 03, 2024	45.67	45.71	45.61	45.69	38,396	+0.01(+0.03%)
Jan 02, 2024	45.62	45.73	45.62	45.67	53,122	-0.17(-0.36%)
Dec 29, 2023	45.76	45.85	45.76	45.84	35,930	+0.06(+0.13%)
Dec 28, 2023	45.80	45.84	45.76	45.78	104,492	-0.06(-0.13%)
Dec 27, 2023	45.76	45.86	45.75	45.84	53,031	+0.10(+0.23%)
Dec 26, 2023	45.71	45.80	45.68	45.74	66,309	-0.01(-0.02%)
Dec 22, 2023	45.83	45.83	45.66	45.75	165,850	+0.01(+0.02%)
Dec 21, 2023	45.71	45.77	45.70	45.74	117,159	+0.04(+0.09%)
Dec 20, 2023	45.74	45.74	45.61	45.70	138,020	+0.11(+0.24%)
Dec 19, 2023	45.58	45.60	45.54	45.59	62,395	+0.06(+0.12%)
Dec 18, 2023	45.63	45.63	45.53	45.54	47,353	-0.02(-0.04%)
Dec 15, 2023	45.59	45.61	45.50	45.55	33,380	-0.07(-0.15%)
Dec 14, 2023	45.56	45.68	45.56	45.62	24,350	+0.18(+0.39%)
Dec 13, 2023	45.18	45.47	45.15	45.45	331,808	+0.34(+0.76%)
Dec 12, 2023	45.07	45.12	45.05	45.10	34,791	+0.07(+0.15%)
Dec 11, 2023	45.00	45.08	44.98	45.03	31,334	+0.01(+0.02%)
Dec 08, 2023	45.19	45.19	45.01	45.02	27,074	-0.19(-0.41%)
Dec 07, 2023	45.13	45.23	45.13	45.21	28,094	+0.03(+0.07%)
Dec 06, 2023	45.14	45.20	45.14	45.18	21,418	+0.04(+0.09%)
Dec 05, 2023	45.11	45.18	45.08	45.14	43,706	+0.09(+0.20%)
Dec 04, 2023	45.07	45.07	45.05	45.05	26,031	-0.08(-0.17%)

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.