Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	45.36	45.38	45.28	45.28	4,123	-0.19(-0.42%)
Apr 29, 2024	45.43	45.47	45.43	45.47	1,207	+0.10(+0.23%)
Apr 26, 2024	45.38	45.38	45.34	45.37	1,365	+0.14(+0.30%)
Apr 25, 2024	45.14	45.23	45.06	45.23	2,009	-0.13(-0.29%)
Apr 24, 2024	45.30	45.36	45.25	45.36	3,376	-0.05(-0.11%)
Apr 23, 2024	45.29	45.41	45.29	45.41	3,904	+0.14(+0.32%)
Apr 22, 2024	45.14	45.26	45.11	45.26	7,975	+0.21(+0.48%)
Apr 19, 2024	45.07	45.07	45.01	45.05	2,521	+0.05(+0.11%)
Apr 18, 2024	45.00	45.02	44.92	45.00	3,771	+0.03(+0.06%)
Apr 17, 2024	45.00	45.05	44.92	44.97	4,726	+0.05(+0.12%)
Apr 16, 2024	44.95	45.01	44.88	44.92	9,292	-0.09(-0.20%)
Apr 15, 2024	45.14	45.14	44.98	45.01	2,900	-0.23(-0.51%)
Apr 12, 2024	45.27	45.27	45.18	45.24	2,645	+0.03(+0.06%)
Apr 11, 2024	45.33	45.33	45.15	45.21	4,306	-0.06(-0.14%)
Apr 10, 2024	45.44	45.44	45.27	45.27	1,189	-0.38(-0.83%)
Apr 09, 2024	45.67	45.67	45.63	45.65	2,105	+0.07(+0.16%)
Apr 08, 2024	45.48	45.62	45.48	45.58	3,748	+0.09(+0.20%)
Apr 05, 2024	45.48	45.57	45.46	45.48	3,966	-0.03(-0.07%)
Apr 04, 2024	45.61	45.69	45.52	45.52	1,655	-0.00(-0.00%)
Apr 03, 2024	45.46	45.61	45.46	45.52	9,571	-0.05(-0.11%)
Apr 02, 2024	45.50	45.57	45.49	45.57	7,793	-0.03(-0.06%)
Apr 01, 2024	45.75	45.75	45.55	45.60	5,924	-0.14(-0.31%)
Mar 28, 2024	45.74	45.80	45.71	45.74	4,446	-0.04(-0.09%)
Mar 27, 2024	45.65	45.83	45.61	45.78	19,223	+0.17(+0.37%)
Mar 26, 2024	45.67	45.68	45.61	45.61	3,807	-0.06(-0.14%)
Mar 25, 2024	45.66	45.68	45.62	45.67	3,929	-0.05(-0.11%)
Mar 22, 2024	45.81	45.82	45.72	45.72	3,490	-0.03(-0.06%)
Mar 21, 2024	45.76	45.82	45.74	45.75	2,302	+0.04(+0.08%)
Mar 20, 2024	45.53	45.71	45.53	45.71	2,557	+0.12(+0.27%)
Mar 19, 2024	45.39	45.59	45.39	45.59	5,646	+0.18(+0.41%)
Mar 18, 2024	45.42	45.45	45.37	45.40	3,298	+0.06(+0.13%)
Mar 15, 2024	45.32	45.39	45.32	45.35	6,845	-0.02(-0.05%)
Mar 14, 2024	45.43	45.43	45.33	45.37	2,862	-0.18(-0.39%)
Mar 13, 2024	45.49	45.64	45.49	45.55	4,149	+0.02(+0.04%)
Mar 12, 2024	45.57	45.57	45.50	45.53	3,097	+0.04(+0.09%)
Mar 11, 2024	45.55	45.55	45.49	45.49	2,785	-0.06(-0.13%)
Mar 08, 2024	45.65	45.68	45.55	45.55	3,192	+0.03(+0.07%)
Mar 07, 2024	45.56	45.56	45.50	45.52	1,884	+0.06(+0.13%)
Mar 06, 2024	45.47	45.55	45.42	45.46	18,313	+0.03(+0.07%)
Mar 05, 2024	45.44	45.47	45.36	45.43	8,414	+0.03(+0.07%)
Mar 04, 2024	45.39	45.40	45.30	45.40	13,103	-0.01(-0.02%)
Mar 01, 2024	45.34	45.43	45.34	45.40	3,356	+0.11(+0.25%)
Feb 29, 2024	45.32	45.32	45.24	45.29	4,976	+0.05(+0.11%)
Feb 28, 2024	45.27	45.29	45.24	45.24	2,226	+0.01(+0.02%)
Feb 27, 2024	45.23	45.25	45.23	45.23	4,627	-0.02(-0.04%)
Feb 26, 2024	45.36	45.36	45.25	45.25	1,905	-0.15(-0.33%)
Feb 23, 2024	45.45	45.52	45.38	45.40	2,301	+0.06(+0.12%)
Feb 22, 2024	45.40	45.42	45.34	45.35	7,706	+0.08(+0.17%)
Feb 21, 2024	45.30	45.30	45.21	45.27	3,447	-0.03(-0.06%)
Feb 20, 2024	45.22	45.33	45.22	45.30	2,951	+0.08(+0.17%)
Feb 16, 2024	45.26	45.27	45.22	45.22	4,365	-0.11(-0.24%)
Feb 15, 2024	45.29	45.39	45.28	45.33	10,643	+0.12(+0.27%)
Feb 14, 2024	45.23	45.23	45.18	45.21	3,721	+0.11(+0.24%)
Feb 13, 2024	45.16	45.18	45.08	45.10	2,703	-0.31(-0.67%)
Feb 12, 2024	45.48	45.54	45.40	45.40	2,642	-0.08(-0.18%)
Feb 09, 2024	45.45	45.50	45.45	45.49	2,377	+0.02(+0.04%)
Feb 08, 2024	45.48	45.48	45.43	45.47	1,774	-0.08(-0.17%)
Feb 07, 2024	45.44	45.56	45.39	45.55	11,839	+0.13(+0.28%)
Feb 06, 2024	45.43	45.51	45.40	45.42	5,904	+0.20(+0.44%)
Feb 05, 2024	45.14	45.29	45.14	45.22	41,027	-0.18(-0.39%)
Feb 02, 2024	45.34	45.41	45.34	45.40	4,604	-0.16(-0.34%)
Feb 01, 2024	45.48	45.62	45.48	45.55	2,057	+0.22(+0.48%)
Jan 31, 2024	45.50	45.50	45.34	45.34	3,496	-0.05(-0.10%)
Jan 30, 2024	45.48	45.48	45.34	45.38	1,047	-0.06(-0.13%)
Jan 29, 2024	45.38	45.45	45.37	45.44	1,581	+0.06(+0.12%)
Jan 26, 2024	45.39	45.43	45.39	45.39	5,023	+0.01(+0.03%)
Jan 25, 2024	45.22	45.37	45.21	45.37	9,410	+0.19(+0.43%)
Jan 24, 2024	45.28	45.28	45.18	45.18	2,431	-0.02(-0.04%)
Jan 23, 2024	45.19	45.20	45.13	45.20	1,654	-0.05(-0.10%)
Jan 22, 2024	45.33	45.35	45.25	45.25	4,345	+0.04(+0.08%)
Jan 19, 2024	45.07	45.21	45.04	45.21	8,452	+0.08(+0.17%)
Jan 18, 2024	45.08	45.15	45.06	45.13	2,131	+0.13(+0.28%)
Jan 17, 2024	45.02	45.18	44.97	45.00	27,752	-0.21(-0.46%)
Jan 16, 2024	45.36	45.36	45.21	45.21	2,005	-0.23(-0.51%)
Jan 12, 2024	45.43	45.49	45.43	45.44	26,593	+0.06(+0.13%)
Jan 11, 2024	45.32	45.39	45.24	45.39	4,167	+0.10(+0.23%)
Jan 10, 2024	45.31	45.32	45.27	45.28	7,573	+0.08(+0.18%)
Jan 09, 2024	45.09	45.22	45.09	45.20	8,354	+0.05(+0.12%)
Jan 08, 2024	45.11	45.17	45.10	45.15	4,448	+0.23(+0.51%)
Jan 05, 2024	44.87	45.11	44.87	44.92	15,127	+0.01(+0.02%)
Jan 04, 2024	44.95	45.07	44.91	44.91	72,465	-0.11(-0.25%)
Jan 03, 2024	44.87	45.03	44.87	45.02	10,753	+0.06(+0.13%)
Jan 02, 2024	45.11	45.15	44.96	44.96	15,684	-0.35(-0.78%)
Dec 29, 2023	45.54	45.54	45.29	45.32	25,612	-0.07(-0.15%)
Dec 28, 2023	45.59	45.59	45.35	45.38	13,928	-0.15(-0.33%)
Dec 27, 2023	45.45	45.55	45.41	45.53	4,188	+0.20(+0.43%)
Dec 26, 2023	45.27	45.35	45.27	45.34	3,050	+0.03(+0.07%)
Dec 22, 2023	45.41	45.41	45.30	45.30	3,038	-0.05(-0.10%)
Dec 21, 2023	45.26	45.35	45.23	45.35	5,106	+0.16(+0.36%)
Dec 20, 2023	45.21	45.30	45.19	45.19	2,480	+0.01(+0.03%)
Dec 19, 2023	45.22	45.22	45.17	45.17	2,288	+0.08(+0.17%)
Dec 18, 2023	45.34	45.34	45.01	45.10	7,629	-0.02(-0.03%)
Dec 15, 2023	45.20	45.22	45.09	45.11	3,404	-0.09(-0.21%)
Dec 14, 2023	45.34	45.34	45.16	45.21	2,076	+0.18(+0.39%)
Dec 13, 2023	44.60	45.03	44.51	45.03	543,771	+0.58(+1.30%)
Dec 12, 2023	44.49	44.49	44.36	44.45	6,141	+0.08(+0.17%)
Dec 11, 2023	44.38	44.39	44.31	44.38	3,540	-0.03(-0.06%)
Dec 08, 2023	44.40	44.46	44.34	44.40	4,694	-0.11(-0.24%)
Dec 07, 2023	44.54	44.60	44.49	44.51	2,784	+0.06(+0.13%)
Dec 06, 2023	44.50	44.55	44.45	44.45	1,848	+0.01(+0.02%)
Dec 05, 2023	44.43	44.46	44.40	44.44	1,278	+0.02(+0.04%)
Dec 04, 2023	44.31	44.43	44.31	44.42	3,600	-0.05(-0.11%)
Dec 01, 2023	44.27	44.47	44.27	44.47	3,253	+0.30(+0.68%)
Nov 30, 2023	44.15	44.17	44.10	44.17	3,836	-0.08(-0.18%)
Nov 29, 2023	44.16	44.34	44.16	44.25	2,693	+0.19(+0.43%)
Nov 28, 2023	43.88	44.07	43.88	44.06	2,971	+0.15(+0.34%)
Nov 27, 2023	43.85	43.91	43.82	43.91	1,938	+0.07(+0.15%)
Nov 24, 2023	43.81	43.94	43.80	43.85	1,729	-0.07(-0.17%)
Nov 22, 2023	43.85	43.95	43.83	43.92	10,014	+0.11(+0.24%)
Nov 21, 2023	43.71	43.81	43.71	43.81	4,951	+0.07(+0.16%)
Nov 20, 2023	43.69	43.81	43.66	43.75	6,894	+0.04(+0.10%)
Nov 17, 2023	43.60	43.71	43.59	43.70	2,857	+0.09(+0.21%)
Nov 16, 2023	43.65	43.65	43.56	43.61	13,734	+0.00(+0.00%)
Nov 15, 2023	43.63	43.67	43.55	43.61	16,788	-0.14(-0.32%)
Nov 14, 2023	43.69	43.79	43.69	43.75	3,298	+0.43(+0.98%)
Nov 13, 2023	43.22	43.35	43.22	43.32	6,348	-0.04(-0.10%)
Nov 10, 2023	43.35	43.37	43.33	43.37	2,223	+0.18(+0.42%)
Nov 09, 2023	43.46	43.46	43.16	43.19	17,114	-0.27(-0.61%)
Nov 08, 2023	43.47	43.47	43.37	43.45	17,161	+0.06(+0.15%)
Nov 07, 2023	43.36	43.42	43.31	43.39	9,644	+0.01(+0.03%)
Nov 06, 2023	43.40	43.42	43.37	43.38	1,417	-0.19(-0.44%)
Nov 03, 2023	43.46	43.57	43.40	43.57	5,990	+0.36(+0.84%)
Nov 02, 2023	43.08	43.28	43.08	43.20	6,065	+0.27(+0.63%)
Nov 01, 2023	42.58	42.93	42.58	42.93	10,569	+0.53(+1.24%)
Oct 31, 2023	42.20	42.43	42.20	42.40	2,732	+0.23(+0.54%)
Oct 30, 2023	42.22	42.23	42.15	42.17	3,293	+0.07(+0.16%)
Oct 27, 2023	42.30	42.30	42.11	42.11	7,767	-0.07(-0.16%)
Oct 26, 2023	42.04	42.18	42.04	42.18	4,206	+0.19(+0.44%)
Oct 25, 2023	42.11	42.11	41.94	41.99	3,671	-0.19(-0.46%)
Oct 24, 2023	42.10	42.18	42.06	42.18	2,397	+0.19(+0.46%)
Oct 23, 2023	41.84	42.07	41.84	41.99	3,040	+0.16(+0.37%)
Oct 20, 2023	41.83	41.86	41.74	41.83	2,952	+0.08(+0.19%)
Oct 19, 2023	41.89	41.96	41.75	41.75	10,337	-0.09(-0.23%)
Oct 18, 2023	42.05	42.05	41.85	41.85	6,144	-0.20(-0.48%)
Oct 17, 2023	42.05	42.14	42.04	42.05	3,441	-0.14(-0.32%)
Oct 16, 2023	42.23	42.30	42.16	42.19	9,704	-0.04(-0.09%)
Oct 13, 2023	42.48	42.50	42.23	42.23	3,247	-0.04(-0.10%)
Oct 12, 2023	42.36	42.36	42.26	42.27	4,235	-0.20(-0.48%)
Oct 11, 2023	42.59	42.59	42.39	42.47	8,514	-0.02(-0.05%)
Oct 10, 2023	42.42	42.55	42.35	42.49	5,020	-0.01(-0.01%)
Oct 09, 2023	42.23	42.50	42.23	42.50	7,344	+0.28(+0.66%)
Oct 06, 2023	42.04	42.22	41.91	42.22	9,286	+0.08(+0.20%)
Oct 05, 2023	42.13	42.14	42.08	42.14	1,746	+0.05(+0.11%)
Oct 04, 2023	41.95	42.13	41.89	42.09	12,063	+0.16(+0.38%)
Oct 03, 2023	42.17	42.20	41.91	41.93	8,275	-0.32(-0.76%)
Oct 02, 2023	42.28	42.31	42.22	42.25	13,744	-0.22(-0.52%)
Sep 29, 2023	42.66	42.66	42.47	42.47	3,619	-0.02(-0.05%)
Sep 28, 2023	42.26	42.52	42.26	42.49	2,168	+0.16(+0.39%)
Sep 27, 2023	42.41	42.41	42.30	42.33	2,789	-0.05(-0.12%)
Sep 26, 2023	42.49	42.49	42.37	42.38	3,522	-0.12(-0.29%)
Sep 25, 2023	42.52	42.51	42.50	42.50	4,496	-0.08(-0.18%)
Sep 22, 2023	42.67	42.69	42.58	42.58	1,288	+0.08(+0.20%)
Sep 21, 2023	42.58	42.61	42.50	42.50	1,907	-0.26(-0.61%)
Sep 20, 2023	42.91	42.91	42.76	42.76	4,727	-0.05(-0.11%)
Sep 19, 2023	42.97	42.97	42.79	42.80	8,909	-0.06(-0.14%)
Sep 18, 2023	42.83	42.90	42.83	42.87	2,332	-0.03(-0.08%)
Sep 15, 2023	42.91	42.91	42.88	42.90	1,754	-0.11(-0.25%)
Sep 14, 2023	43.06	43.07	43.01	43.01	2,012	+0.01(+0.02%)
Sep 13, 2023	42.96	43.03	42.96	43.00	1,160	+0.07(+0.16%)
Sep 12, 2023	42.95	42.97	42.91	42.93	11,953	-0.03(-0.06%)
Sep 11, 2023	42.97	42.97	42.95	42.96	3,346	+0.04(+0.10%)
Sep 08, 2023	43.05	43.05	42.91	42.91	1,497	-0.04(-0.08%)
Sep 07, 2023	42.84	42.95	42.83	42.95	1,914	+0.11(+0.27%)
Sep 06, 2023	42.82	42.84	42.77	42.84	3,970	-0.08(-0.19%)
Sep 05, 2023	42.98	43.01	42.91	42.91	2,154	-0.22(-0.50%)
Sep 01, 2023	43.18	43.18	43.12	43.13	7,612	+0.00(+0.01%)
Aug 31, 2023	43.15	43.17	43.08	43.13	12,424	-0.03(-0.06%)
Aug 30, 2023	43.21	43.21	43.13	43.15	10,619	-0.02(-0.04%)
Aug 29, 2023	43.10	43.17	43.09	43.17	11,191	+0.24(+0.56%)
Aug 28, 2023	42.85	42.96	42.85	42.93	8,354	+0.15(+0.36%)
Aug 25, 2023	42.70	42.80	42.64	42.78	229,885	+0.18(+0.41%)
Aug 24, 2023	42.75	42.77	42.60	42.60	304,313	-0.26(-0.60%)
Aug 23, 2023	42.72	42.90	42.72	42.86	210,318	+0.33(+0.78%)
Aug 22, 2023	42.54	42.57	42.52	42.53	134,679	+0.01(+0.03%)
Aug 21, 2023	42.45	42.52	42.44	42.52	1,811	-0.01(-0.03%)
Aug 18, 2023	42.45	42.59	42.45	42.53	113,118	+0.06(+0.15%)
Aug 17, 2023	42.60	42.64	42.41	42.47	4,759	-0.17(-0.40%)
Aug 16, 2023	42.81	42.82	42.64	42.64	4,126	-0.12(-0.28%)
Aug 15, 2023	42.75	42.82	42.75	42.76	6,736	-0.10(-0.23%)
Aug 14, 2023	42.80	42.91	42.80	42.85	12,688	+0.01(+0.03%)
Aug 11, 2023	42.89	42.90	42.82	42.84	14,783	-0.11(-0.26%)
Aug 10, 2023	43.15	43.15	42.92	42.95	156,824	-0.03(-0.07%)
Aug 09, 2023	42.99	43.02	42.93	42.98	7,077	-0.03(-0.07%)
Aug 08, 2023	42.90	43.02	42.88	43.01	7,446	+0.07(+0.16%)
Aug 07, 2023	42.88	42.96	42.88	42.94	5,823	+0.02(+0.06%)
Aug 04, 2023	42.87	42.99	42.87	42.92	4,961	+0.24(+0.56%)
Aug 03, 2023	42.65	42.72	42.64	42.68	2,528	-0.14(-0.33%)
Aug 02, 2023	42.81	42.82	42.72	42.82	2,062	-0.09(-0.20%)
Aug 01, 2023	43.01	43.01	42.91	42.91	3,568	-0.24(-0.56%)
Jul 31, 2023	43.09	43.19	43.09	43.15	7,790	+0.11(+0.25%)
Jul 28, 2023	43.00	43.06	43.00	43.05	4,334	+0.21(+0.48%)
Jul 27, 2023	43.16	43.17	42.78	42.84	4,641	-0.32(-0.74%)
Jul 26, 2023	43.03	43.19	43.03	43.16	4,665	+0.17(+0.39%)
Jul 25, 2023	43.09	43.09	42.99	42.99	3,392	-0.11(-0.25%)
Jul 24, 2023	43.20	43.23	43.10	43.10	5,273	-0.05(-0.12%)
Jul 21, 2023	43.17	43.21	43.09	43.15	2,982	+0.08(+0.18%)
Jul 20, 2023	43.13	43.15	43.06	43.07	2,604	-0.21(-0.48%)
Jul 19, 2023	43.31	43.31	43.27	43.28	1,991	+0.03(+0.07%)
Jul 18, 2023	43.28	43.32	43.25	43.26	2,313	+0.10(+0.24%)
Jul 17, 2023	43.00	43.22	43.00	43.15	5,290	+0.12(+0.27%)
Jul 14, 2023	43.27	43.27	43.03	43.04	6,313	-0.30(-0.68%)
Jul 13, 2023	43.30	43.33	43.21	43.33	4,368	+0.22(+0.51%)
Jul 12, 2023	43.06	43.12	43.05	43.11	2,470	+0.35(+0.81%)
Jul 11, 2023	42.65	42.78	42.65	42.77	12,199	+0.15(+0.35%)
Jul 10, 2023	42.50	42.62	42.49	42.62	3,884	+0.22(+0.52%)
Jul 07, 2023	42.36	42.59	42.36	42.40	4,965	+0.02(+0.06%)
Jul 06, 2023	42.34	42.38	42.28	42.37	6,294	-0.29(-0.68%)
Jul 05, 2023	42.75	42.75	42.59	42.66	5,486	-0.12(-0.27%)
Jul 03, 2023	42.78	42.78	42.77	42.78	1,831	-0.09(-0.22%)
Jun 30, 2023	42.76	42.91	42.76	42.87	4,132	+0.19(+0.44%)
Jun 29, 2023	42.63	42.69	42.63	42.69	6,003	-0.14(-0.33%)
Jun 28, 2023	42.64	42.83	42.60	42.83	572,045	+0.18(+0.42%)
Jun 27, 2023	42.59	42.67	42.59	42.65	1,446	+0.11(+0.25%)
Jun 26, 2023	42.65	42.65	42.48	42.54	3,034	+0.10(+0.24%)
Jun 23, 2023	42.42	42.44	42.42	42.44	1,581	-0.09(-0.20%)
Jun 22, 2023	42.53	42.55	42.49	42.53	3,497,654	-0.06(-0.13%)
Jun 21, 2023	42.57	42.64	42.53	42.58	4,701,424	-0.10(-0.22%)
Jun 20, 2023	42.82	42.82	42.68	42.68	7,414	-0.06(-0.14%)
Jun 16, 2023	42.77	42.77	42.73	42.74	2,325,784	-0.08(-0.20%)
Jun 15, 2023	42.78	42.84	42.76	42.82	2,704	+0.10(+0.22%)
May 08, 2023	42.68	42.73	42.68	42.73	2,586	-0.10(-0.23%)
May 05, 2023	42.78	42.85	42.72	42.83	6,179	+0.21(+0.50%)
May 04, 2023	42.65	42.65	42.54	42.61	2,292	-0.11(-0.26%)
May 03, 2023	42.79	42.88	42.73	42.73	4,659	-0.01(-0.03%)
May 02, 2023	42.71	42.74	42.63	42.74	3,453	+0.03(+0.08%)

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.