Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024				47.46	30	+0.20(+0.42%)
May 14, 2024	47.13	47.26	47.13	47.26	400	-0.03(-0.06%)
May 13, 2024	47.30	47.31	47.29	47.29	1,200	+0.26(+0.55%)
May 09, 2024				47.03	0	+0.10(+0.21%)
May 08, 2024	46.91	46.93	46.91	46.93	600	+0.15(+0.32%)
May 07, 2024	46.77	46.78	46.77	46.78	200	+0.28(+0.60%)
May 06, 2024	46.40	46.50	46.40	46.50	300	+0.35(+0.76%)
May 02, 2024				46.15	0	-0.08(-0.17%)
Apr 30, 2024				46.23	35	-0.20(-0.43%)
Apr 29, 2024	46.43	46.45	46.37	46.43	1,300	+0.11(+0.24%)
Apr 26, 2024	46.32	46.32	46.32	46.32	251	-0.31(-0.66%)
Apr 25, 2024	46.62	46.63	46.40	46.63	3,400	-0.06(-0.13%)
Apr 24, 2024	46.73	46.73	46.69	46.69	1,000	+0.35(+0.76%)
Apr 22, 2024				46.34	50	+0.37(+0.80%)
Apr 19, 2024	45.97	45.97	45.97	45.97	100	+0.43(+0.94%)
Apr 18, 2024	45.50	45.60	45.49	45.54	878	+0.13(+0.29%)
Apr 17, 2024	45.41	45.41	45.41	45.41	200	-0.06(-0.13%)
Apr 16, 2024	45.47	45.47	45.47	45.47	300	+0.10(+0.22%)
Apr 15, 2024	45.57	45.57	45.37	45.37	400	-0.27(-0.59%)
Apr 12, 2024	45.79	45.79	45.55	45.64	500	-0.49(-1.06%)
Apr 11, 2024	46.03	46.13	46.03	46.13	400	-0.34(-0.73%)
Apr 10, 2024	46.45	46.47	46.30	46.47	902	-0.34(-0.73%)
Apr 09, 2024	46.78	46.81	46.69	46.81	300	-0.08(-0.17%)
Apr 08, 2024	46.89	46.89	46.89	46.89	149	+0.09(+0.19%)
Apr 05, 2024	46.75	46.88	46.73	46.80	963	+0.02(+0.04%)
Apr 04, 2024	46.70	46.80	46.70	46.78	500	-0.36(-0.76%)
Apr 03, 2024	47.14	47.14	46.99	47.14	400	-0.32(-0.67%)
Apr 01, 2024				47.46	0	-0.21(-0.44%)
Mar 28, 2024				47.67	0	+0.28(+0.59%)
Mar 27, 2024	47.26	47.39	47.26	47.39	300	+0.45(+0.96%)
Mar 26, 2024	46.83	46.94	46.83	46.94	2,750	+0.02(+0.04%)
Mar 25, 2024	47.06	47.16	46.92	46.92	1,700	-0.26(-0.55%)
Mar 22, 2024	47.18	47.18	47.18	47.18	400	-0.15(-0.32%)
Mar 21, 2024	47.32	47.36	47.32	47.33	1,100	+0.09(+0.19%)
Mar 20, 2024	47.21	47.24	47.21	47.24	800	+0.12(+0.25%)
Mar 19, 2024	46.80	47.12	46.80	47.12	1,056	+0.28(+0.60%)
Mar 18, 2024	46.85	46.85	46.84	46.84	300	+0.13(+0.28%)
Mar 15, 2024	46.70	46.72	46.62	46.71	1,700	-0.03(-0.06%)
Mar 14, 2024	46.94	46.96	46.74	46.74	1,900	-0.31(-0.66%)
Mar 12, 2024				47.05	0	+0.17(+0.36%)
Mar 11, 2024	46.79	46.88	46.79	46.88	530	+0.08(+0.17%)
Mar 08, 2024	46.81	46.85	46.72	46.80	2,000	+0.05(+0.11%)
Mar 07, 2024	46.70	46.75	46.70	46.75	900	+0.08(+0.17%)
Mar 06, 2024	46.60	46.67	46.60	46.67	500	+0.36(+0.78%)
Mar 05, 2024	46.48	46.56	46.25	46.31	2,800	-0.14(-0.30%)
Mar 04, 2024	46.39	46.46	46.39	46.45	710	+0.03(+0.06%)
Feb 29, 2024				46.42	0	-0.08(-0.17%)
Feb 28, 2024	46.50	46.50	46.45	46.50	400	+0.19(+0.41%)
Feb 27, 2024	46.31	46.31	46.31	46.31	320	-0.10(-0.22%)
Feb 26, 2024	46.65	46.66	46.41	46.41	2,150	-0.42(-0.90%)
Feb 23, 2024	46.83	46.83	46.83	46.83	100	+0.28(+0.60%)
Feb 22, 2024	46.41	46.55	46.41	46.55	300	+0.37(+0.80%)
Feb 21, 2024	46.13	46.18	46.05	46.18	1,400	+0.08(+0.17%)
Feb 20, 2024	46.12	46.12	46.02	46.10	600	+0.24(+0.52%)
Feb 16, 2024				45.86	0	-0.03(-0.07%)
Feb 15, 2024	45.81	45.89	45.78	45.89	400	+0.38(+0.83%)
Feb 14, 2024	45.36	45.51	45.29	45.51	3,480	+0.13(+0.29%)
Feb 13, 2024	45.40	45.40	45.25	45.38	1,500	-0.39(-0.85%)
Feb 12, 2024	45.79	45.81	45.72	45.77	800	+0.15(+0.33%)
Feb 09, 2024	45.49	45.62	45.49	45.62	300	+0.02(+0.04%)
Feb 08, 2024	45.69	45.69	45.50	45.60	2,110	-0.20(-0.44%)
Feb 07, 2024	45.56	45.83	45.56	45.80	1,000	+0.22(+0.48%)
Feb 05, 2024				45.58	54	-0.49(-1.06%)
Feb 02, 2024	45.99	46.08	45.90	46.07	716	+0.01(+0.02%)
Feb 01, 2024	45.68	46.06	45.68	46.06	700	+0.13(+0.28%)
Jan 31, 2024	46.07	46.19	45.93	45.93	2,050	-0.14(-0.30%)
Jan 30, 2024	46.07	46.07	46.07	46.07	100	+0.41(+0.90%)
Jan 29, 2024	45.58	45.66	45.58	45.66	1,600	-0.03(-0.07%)
Jan 26, 2024	45.68	45.69	45.68	45.69	442	+0.04(+0.09%)
Jan 25, 2024	45.57	45.65	45.49	45.65	1,100	+0.17(+0.37%)
Jan 24, 2024	45.73	45.73	45.48	45.48	900	-0.23(-0.50%)
Jan 23, 2024	45.54	45.71	45.54	45.71	1,669	+0.10(+0.22%)
Jan 22, 2024	45.61	45.61	45.61	45.61	200	-0.02(-0.04%)
Jan 19, 2024	45.51	45.63	45.51	45.63	600	+0.11(+0.24%)
Jan 18, 2024	45.46	45.52	45.46	45.52	312	+0.06(+0.13%)
Jan 17, 2024	45.44	45.72	45.40	45.46	1,300	+0.00(+0.00%)
Jan 16, 2024	45.70	45.70	45.46	45.46	1,301	-0.27(-0.59%)
Jan 12, 2024				45.73	70	+0.21(+0.46%)
Jan 11, 2024	45.47	45.58	45.42	45.52	1,400	-0.27(-0.59%)
Jan 10, 2024	45.63	45.82	45.63	45.79	1,770	+0.07(+0.15%)
Jan 09, 2024	45.61	45.73	45.61	45.72	1,809	-0.10(-0.22%)
Jan 08, 2024	45.60	45.82	45.57	45.82	342	+0.27(+0.59%)
Jan 05, 2024	45.47	45.61	45.47	45.55	630	-0.21(-0.46%)
Jan 04, 2024	45.91	45.91	45.76	45.76	510	+0.09(+0.20%)
Jan 03, 2024	45.85	45.85	45.67	45.67	700	-0.13(-0.28%)
Jan 02, 2024	45.50	45.81	45.50	45.80	1,300	+0.55(+1.22%)
Dec 29, 2023				45.25	0	-0.07(-0.15%)
Dec 28, 2023	45.06	45.32	45.06	45.32	285	+0.21(+0.47%)
Dec 22, 2023				45.11	0	+0.23(+0.51%)
Dec 21, 2023	44.77	44.88	44.77	44.88	300	+0.29(+0.65%)
Dec 20, 2023	44.80	44.80	44.59	44.59	200	-0.65(-1.44%)
Dec 19, 2023	45.25	45.25	45.18	45.24	700	+0.10(+0.22%)
Dec 18, 2023	45.00	45.14	45.00	45.14	1,136	+0.27(+0.60%)
Dec 15, 2023	44.92	45.01	44.78	44.87	900	-0.47(-1.04%)
Dec 14, 2023	45.62	45.62	45.34	45.34	1,098	-0.57(-1.24%)
Dec 13, 2023	45.54	45.91	45.54	45.91	300	+0.62(+1.37%)
Dec 12, 2023	45.22	45.33	45.22	45.29	400	+0.19(+0.42%)
Dec 11, 2023	45.04	45.10	45.04	45.10	2,100	+0.49(+1.10%)
Dec 08, 2023	44.73	44.78	44.61	44.61	1,430	-0.17(-0.38%)
Dec 07, 2023	44.78	44.78	44.78	44.78	220	-0.02(-0.04%)
Dec 06, 2023	44.73	44.80	44.73	44.80	400	+0.11(+0.25%)
Dec 05, 2023	44.89	44.89	44.69	44.69	1,100	-0.25(-0.56%)
Dec 04, 2023	44.64	44.94	44.64	44.94	1,028	+0.35(+0.78%)
Dec 01, 2023	44.59	44.59	44.59	44.59	100	+0.18(+0.41%)
Nov 30, 2023	44.22	44.41	44.22	44.41	900	+0.28(+0.63%)
Nov 29, 2023	44.29	44.29	44.13	44.13	800	-0.35(-0.79%)
Nov 27, 2023				44.48	0	-0.10(-0.22%)
Nov 24, 2023	44.60	44.60	44.54	44.58	1,500	+0.19(+0.43%)
Nov 23, 2023	44.41	44.41	44.39	44.39	700	-0.03(-0.07%)
Nov 22, 2023	44.41	44.42	44.39	44.42	1,600	+0.19(+0.43%)
Nov 21, 2023	44.12	44.27	44.12	44.23	1,430	+0.15(+0.34%)
Nov 20, 2023	43.98	44.08	43.96	44.08	995	+0.01(+0.02%)
Nov 16, 2023				44.07	0	+0.11(+0.25%)
Nov 15, 2023	44.03	44.03	43.96	43.96	500	-0.06(-0.14%)
Nov 14, 2023	44.00	44.02	43.90	44.02	1,325	+0.48(+1.10%)
Nov 13, 2023	43.46	43.59	43.46	43.54	900	+0.11(+0.25%)
Nov 10, 2023	43.23	43.43	43.22	43.43	400	+0.17(+0.39%)
Nov 09, 2023	43.44	43.44	43.25	43.26	1,564	-0.18(-0.41%)
Nov 08, 2023	43.49	43.53	43.36	43.44	1,300	-0.05(-0.11%)
Nov 07, 2023	43.52	43.58	43.49	43.49	700	-0.08(-0.18%)
Nov 06, 2023	43.60	43.65	43.57	43.57	1,925	-0.15(-0.34%)
Nov 03, 2023	43.54	43.72	43.54	43.72	1,386	+0.43(+0.99%)
Nov 02, 2023	43.30	43.33	43.29	43.29	951	+0.67(+1.57%)
Nov 01, 2023	42.72	42.74	42.62	42.62	800	+0.13(+0.31%)
Oct 31, 2023	42.37	42.49	42.37	42.49	400	+0.24(+0.57%)
Oct 30, 2023	42.04	42.25	42.04	42.25	2,556	+0.43(+1.03%)
Oct 27, 2023	42.08	42.08	41.77	41.82	1,100	-0.80(-1.88%)
Oct 25, 2023				42.62	0	+0.24(+0.57%)
Oct 24, 2023	42.40	42.41	42.32	42.38	400	+0.30(+0.71%)
Oct 23, 2023	42.28	42.28	42.08	42.08	800	-0.75(-1.75%)
Oct 19, 2023				42.83	0	-0.27(-0.63%)
Oct 18, 2023	43.19	43.22	43.10	43.10	300	-0.07(-0.16%)
Oct 17, 2023	42.91	43.23	42.91	43.17	1,790	+0.04(+0.09%)
Oct 16, 2023	43.22	43.22	43.13	43.13	300	+0.36(+0.84%)
Oct 13, 2023	42.61	42.77	42.61	42.77	900	+0.33(+0.78%)
Oct 12, 2023	42.48	42.48	42.44	42.44	600	-0.53(-1.23%)
Oct 11, 2023	43.16	43.16	42.97	42.97	2,601	-0.07(-0.16%)
Oct 10, 2023	42.83	43.10	42.83	43.04	1,100	+0.61(+1.44%)
Oct 06, 2023				42.43	0	-0.14(-0.33%)
Oct 05, 2023	42.38	42.57	42.38	42.57	300	+0.34(+0.81%)
Oct 04, 2023	42.19	42.23	42.19	42.23	1,000	+0.05(+0.12%)
Oct 03, 2023	42.00	42.18	41.95	42.18	1,080	-0.02(-0.05%)
Oct 02, 2023	42.83	42.83	42.09	42.20	800	-0.72(-1.68%)
Sep 29, 2023	42.92	42.92	42.92	42.92	500	-0.09(-0.21%)
Sep 28, 2023	42.99	43.11	42.99	43.01	1,191	-0.22(-0.51%)
Sep 27, 2023	43.23	43.23	43.23	43.23	100	-0.69(-1.57%)
Sep 25, 2023				43.92	11	-0.29(-0.66%)
Sep 22, 2023	44.22	44.22	44.21	44.21	200	-0.06(-0.14%)
Sep 21, 2023	44.43	44.43	44.27	44.27	800	-0.48(-1.07%)
Sep 20, 2023	44.86	44.86	44.75	44.75	200	+0.14(+0.31%)
Sep 19, 2023	44.62	44.62	44.61	44.61	300	-0.03(-0.07%)
Sep 15, 2023				44.64	65	-0.21(-0.47%)
Sep 14, 2023	44.80	44.86	44.80	44.85	400	+0.39(+0.88%)
Sep 13, 2023	44.51	44.51	44.46	44.46	300	+0.12(+0.27%)
Sep 12, 2023	44.30	44.37	44.29	44.34	900	-0.04(-0.09%)
Sep 11, 2023	44.16	44.49	44.16	44.38	1,400	+0.06(+0.14%)
Sep 08, 2023	44.34	44.34	44.21	44.32	4,777	-0.02(-0.05%)
Sep 07, 2023	44.34	44.34	44.33	44.34	1,000	+0.54(+1.23%)
Sep 06, 2023	43.90	43.90	43.80	43.80	400	-0.15(-0.34%)
Sep 05, 2023	44.30	44.30	43.95	43.95	785	-0.51(-1.15%)
Sep 01, 2023				44.46	0	-0.23(-0.51%)
Aug 31, 2023	44.68	44.74	44.68	44.69	300	-0.24(-0.53%)
Aug 30, 2023	44.95	44.95	44.90	44.93	700	+0.08(+0.18%)
Aug 29, 2023	44.63	44.85	44.63	44.85	1,300	+0.07(+0.16%)
Aug 28, 2023	44.87	44.87	44.78	44.78	200	+0.14(+0.31%)
Aug 25, 2023	44.64	44.64	44.64	44.64	100	+0.23(+0.52%)
Aug 24, 2023	44.74	44.74	44.41	44.41	300	-0.14(-0.31%)
Aug 23, 2023	44.45	44.55	44.45	44.55	600	+0.23(+0.52%)
Aug 22, 2023	44.35	44.35	44.32	44.32	900	-0.07(-0.16%)
Aug 21, 2023	44.46	44.46	44.28	44.39	1,814	-0.21(-0.47%)
Aug 18, 2023	44.60	44.60	44.60	44.60	100	-0.02(-0.04%)
Aug 17, 2023	44.62	44.62	44.62	44.62	300	-0.28(-0.62%)
Aug 16, 2023	44.99	44.99	44.90	44.90	1,815	-0.12(-0.27%)
Aug 15, 2023	45.02	45.02	45.02	45.02	100	-0.34(-0.75%)
Aug 14, 2023	45.37	45.37	45.36	45.36	300	-0.14(-0.31%)
Aug 11, 2023	45.56	45.56	45.48	45.50	2,191	+0.07(+0.15%)
Aug 10, 2023	45.47	45.53	45.38	45.43	560	-0.09(-0.20%)
Aug 09, 2023	45.49	45.56	45.49	45.52	819	+0.16(+0.35%)
Aug 08, 2023	45.36	45.36	45.36	45.36	127	+0.16(+0.35%)
Aug 04, 2023				45.20	0	-0.45(-0.99%)
Aug 03, 2023	45.75	45.75	45.65	45.65	200	-0.53(-1.15%)
Aug 02, 2023	45.73	46.18	45.73	46.18	700	+0.20(+0.43%)
Aug 01, 2023	46.31	46.31	45.98	45.98	500	-0.10(-0.22%)
Jul 31, 2023	46.21	46.21	46.07	46.08	300	-0.18(-0.39%)
Jul 28, 2023	46.27	46.37	46.14	46.26	5,540	-0.57(-1.22%)
Jul 26, 2023				46.83	0	+0.09(+0.19%)
Jul 25, 2023	46.55	46.74	46.55	46.74	498	-0.09(-0.19%)
Jul 24, 2023	46.78	46.83	46.78	46.83	260	+0.09(+0.19%)
Jul 21, 2023	46.73	46.74	46.73	46.74	332	+0.32(+0.69%)
Jul 20, 2023	45.61	46.42	45.61	46.42	2,765	+0.70(+1.53%)
Jul 19, 2023	45.53	45.82	45.53	45.72	5,450	+0.15(+0.33%)
Jul 18, 2023	45.86	45.86	45.57	45.57	300	-0.20(-0.44%)
Jul 12, 2023				45.77	0	+0.27(+0.59%)
Jul 11, 2023	45.50	45.50	45.50	45.50	977	+0.00(+0.00%)
Jul 07, 2023				45.50	7	-0.13(-0.28%)
Jul 06, 2023	45.64	45.64	45.63	45.63	200	-0.25(-0.54%)
Jul 05, 2023	45.88	45.88	45.88	45.88	250	+0.29(+0.64%)
Jun 27, 2023				45.59	0	+0.14(+0.31%)
Jun 26, 2023	45.45	45.45	45.45	45.45	300	-0.16(-0.35%)
Jun 21, 2023				45.61	0	+0.21(+0.46%)
Jun 20, 2023	45.75	45.78	45.40	45.40	7,300	-0.22(-0.48%)
Jun 19, 2023	45.62	45.62	45.62	45.62	100	-0.08(-0.18%)

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.