Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.60	44.67	44.52	44.53	1,744,411	-0.20(-0.45%)
Apr 29, 2024	44.67	44.78	44.67	44.73	363,286	+0.10(+0.22%)
Apr 26, 2024	44.59	44.67	44.59	44.63	382,803	+0.10(+0.22%)
Apr 25, 2024	44.51	44.53	44.38	44.53	428,341	-0.13(-0.29%)
Apr 24, 2024	44.72	44.72	44.55	44.66	655,349	-0.11(-0.24%)
Apr 23, 2024	44.64	44.84	44.60	44.77	665,178	+0.08(+0.18%)
Apr 22, 2024	44.66	44.71	44.61	44.69	1,181,508	+0.03(+0.07%)
Apr 19, 2024	44.69	44.70	44.61	44.66	640,726	+0.04(+0.09%)
Apr 18, 2024	44.74	44.74	44.56	44.62	412,756	-0.10(-0.22%)
Apr 17, 2024	44.64	44.75	44.57	44.72	475,945	+0.20(+0.45%)
Apr 16, 2024	44.53	44.54	44.42	44.52	755,064	-0.12(-0.27%)
Apr 15, 2024	44.72	44.72	44.56	44.64	1,574,805	-0.30(-0.67%)
Apr 12, 2024	44.97	45.02	44.92	44.94	634,714	+0.14(+0.31%)
Apr 11, 2024	44.90	44.92	44.72	44.80	581,950	-0.04(-0.09%)
Apr 10, 2024	45.03	45.04	44.80	44.84	1,080,353	-0.54(-1.19%)
Apr 09, 2024	45.36	45.39	45.32	45.38	367,335	+0.15(+0.33%)
Apr 08, 2024	45.25	45.25	45.17	45.23	860,220	-0.03(-0.07%)
Apr 05, 2024	45.36	45.40	45.24	45.26	463,092	-0.22(-0.48%)
Apr 04, 2024	45.45	45.48	45.35	45.48	544,057	+0.10(+0.22%)
Apr 03, 2024	45.35	45.38	45.16	45.38	546,545	+0.02(+0.04%)
Apr 02, 2024	45.31	45.36	45.18	45.36	1,340,836	-0.03(-0.07%)
Apr 01, 2024	45.63	45.63	45.35	45.39	828,886	-0.32(-0.71%)
Mar 28, 2024	45.70	45.77	45.67	45.71	2,333,289	-0.05(-0.11%)
Mar 27, 2024	45.63	45.76	45.63	45.76	408,246	+0.14(+0.30%)
Mar 26, 2024	45.57	45.62	45.51	45.62	1,178,262	+0.05(+0.11%)
Mar 25, 2024	45.63	45.63	45.54	45.57	445,408	-0.06(-0.13%)
Mar 22, 2024	45.69	45.70	45.62	45.63	300,186	+0.12(+0.26%)
Mar 21, 2024	45.55	45.58	45.46	45.51	513,846	+0.03(+0.07%)
Mar 20, 2024	45.46	45.56	45.35	45.48	469,486	+0.10(+0.22%)
Mar 19, 2024	45.34	45.43	45.31	45.38	566,697	+0.11(+0.24%)
Mar 18, 2024	45.31	45.32	45.24	45.27	412,702	-0.06(-0.13%)
Mar 15, 2024	45.43	45.43	45.27	45.33	679,855	-0.02(-0.04%)
Mar 14, 2024	45.47	45.47	45.34	45.35	570,906	-0.28(-0.61%)
Mar 13, 2024	45.65	45.69	45.61	45.63	329,585	-0.05(-0.11%)
Mar 12, 2024	45.74	45.76	45.65	45.68	337,863	-0.16(-0.35%)
Mar 11, 2024	45.93	45.93	45.79	45.84	463,332	-0.04(-0.09%)
Mar 08, 2024	45.92	45.93	45.83	45.88	548,866	+0.07(+0.15%)
Mar 07, 2024	45.83	45.84	45.71	45.81	392,605	+0.07(+0.15%)
Mar 06, 2024	45.70	45.81	45.69	45.74	436,686	+0.07(+0.15%)
Mar 05, 2024	45.58	45.69	45.55	45.67	466,117	+0.25(+0.55%)
Mar 04, 2024	45.39	45.48	45.35	45.42	478,211	-0.11(-0.24%)
Mar 01, 2024	45.29	45.54	45.20	45.53	644,873	+0.18(+0.39%)
Feb 29, 2024	45.31	45.40	45.29	45.35	3,055,271	+0.10(+0.22%)
Feb 28, 2024	45.17	45.25	45.15	45.25	335,927	+0.11(+0.24%)
Feb 27, 2024	45.12	45.24	45.12	45.14	654,711	-0.07(-0.15%)
Feb 26, 2024	45.30	45.31	45.13	45.21	660,597	-0.10(-0.22%)
Feb 23, 2024	45.17	45.32	45.14	45.31	479,371	+0.19(+0.42%)
Feb 22, 2024	45.28	45.28	45.06	45.12	420,710	+0.02(+0.04%)
Feb 21, 2024	45.24	45.26	45.07	45.10	547,498	-0.15(-0.33%)
Feb 20, 2024	45.23	45.30	45.21	45.25	751,014	+0.06(+0.13%)
Feb 16, 2024	45.12	45.19	45.09	45.19	363,947	-0.15(-0.33%)
Feb 15, 2024	45.35	45.38	45.24	45.34	513,611	+0.12(+0.26%)
Feb 14, 2024	45.06	45.23	45.04	45.22	517,819	+0.21(+0.46%)
Feb 13, 2024	45.22	45.22	45.01	45.01	825,050	-0.41(-0.89%)
Feb 12, 2024	45.47	45.49	45.38	45.42	623,909	-0.01(-0.02%)
Feb 09, 2024	45.39	45.44	45.37	45.43	524,041	-0.04(-0.09%)
Feb 08, 2024	45.55	45.55	45.43	45.47	1,121,429	-0.08(-0.17%)
Feb 07, 2024	45.62	45.71	45.55	45.55	1,844,369	-0.13(-0.28%)
Feb 06, 2024	45.57	45.69	45.49	45.68	1,326,608	+0.28(+0.61%)
Feb 05, 2024	45.61	45.61	45.39	45.40	4,390,003	-0.41(-0.89%)
Feb 02, 2024	45.82	45.88	45.72	45.81	720,069	-0.43(-0.92%)
Feb 01, 2024	46.17	46.33	46.06	46.23	870,394	+0.22(+0.48%)
Jan 31, 2024	45.92	46.04	45.85	46.01	3,790,385	+0.26(+0.56%)
Jan 30, 2024	45.78	45.78	45.60	45.76	678,925	+0.07(+0.15%)
Jan 29, 2024	45.59	45.72	45.57	45.69	842,904	+0.20(+0.43%)
Jan 26, 2024	45.52	45.55	45.45	45.49	415,366	-0.06(-0.13%)
Jan 25, 2024	45.51	45.57	45.44	45.55	1,099,128	+0.19(+0.41%)
Jan 24, 2024	45.63	45.63	45.34	45.36	752,919	-0.10(-0.22%)
Jan 23, 2024	45.47	45.47	45.38	45.46	689,190	-0.10(-0.22%)
Jan 22, 2024	45.66	45.66	45.51	45.56	1,715,633	+0.11(+0.24%)
Jan 19, 2024	45.42	45.46	45.32	45.45	1,387,343	-0.02(-0.04%)
Jan 18, 2024	45.54	45.54	45.42	45.47	616,534	-0.05(-0.11%)
Jan 17, 2024	45.55	45.57	45.44	45.52	635,076	-0.15(-0.32%)
Jan 16, 2024	45.82	45.90	45.60	45.67	664,642	-0.33(-0.71%)
Jan 12, 2024	46.04	46.10	45.90	45.99	896,988	+0.14(+0.30%)
Jan 11, 2024	45.72	45.89	45.63	45.85	4,846,639	+0.21(+0.45%)
Jan 10, 2024	45.90	45.90	45.64	45.65	1,026,213	-0.07(-0.15%)
Jan 09, 2024	45.68	45.75	45.66	45.72	1,042,562	-0.02(-0.04%)
Jan 08, 2024	45.58	45.79	45.56	45.74	855,058	+0.19(+0.41%)
Jan 05, 2024	45.60	45.79	45.49	45.55	654,918	-0.13(-0.28%)
Jan 04, 2024	45.67	45.72	45.62	45.68	754,959	-0.21(-0.45%)
Jan 03, 2024	45.71	45.89	45.62	45.88	736,757	+0.06(+0.13%)
Jan 02, 2024	45.89	45.91	45.80	45.82	1,146,854	-0.21(-0.45%)
Dec 29, 2023	46.01	46.14	46.00	46.03	788,004	-0.09(-0.19%)
Dec 28, 2023	46.18	46.24	46.09	46.12	560,050	-0.12(-0.26%)
Dec 27, 2023	45.97	46.26	45.97	46.24	572,201	+0.29(+0.62%)
Dec 26, 2023	45.90	45.98	45.89	45.95	701,805	+0.05(+0.11%)
Dec 22, 2023	46.00	46.01	45.85	45.90	636,977	-0.03(-0.06%)
Dec 21, 2023	46.04	46.06	45.86	45.93	805,037	+0.01(+0.02%)
Dec 20, 2023	45.88	45.95	45.79	45.92	816,315	+0.15(+0.32%)
Dec 19, 2023	45.77	45.83	45.73	45.78	1,035,529	+0.06(+0.13%)
Dec 18, 2023	45.72	45.77	45.68	45.72	4,729,571	-0.09(-0.19%)
Dec 15, 2023	45.89	46.41	45.75	45.80	664,921	-0.08(-0.16%)
Dec 14, 2023	45.76	45.96	45.76	45.88	1,526,978	+0.38(+0.84%)
Dec 13, 2023	45.05	45.54	45.02	45.50	991,015	+0.54(+1.20%)
Dec 12, 2023	44.85	44.97	44.79	44.96	1,202,507	+0.11(+0.24%)
Dec 11, 2023	44.82	44.85	44.70	44.85	896,564	+0.01(+0.02%)
Dec 08, 2023	44.83	44.90	44.75	44.84	908,109	-0.22(-0.48%)
Dec 07, 2023	45.00	45.13	44.98	45.05	1,747,495	+0.00(+0.00%)
Dec 06, 2023	45.00	45.11	44.83	45.05	659,134	+0.15(+0.33%)
Dec 05, 2023	44.81	44.94	44.78	44.91	853,835	+0.26(+0.57%)
Dec 04, 2023	44.66	44.72	44.55	44.65	737,416	-0.15(-0.33%)
Dec 01, 2023	44.42	44.82	44.39	44.80	1,070,814	+0.39(+0.88%)
Nov 30, 2023	44.47	44.56	44.35	44.41	1,219,252	-0.17(-0.37%)
Nov 29, 2023	44.49	44.59	44.46	44.57	520,725	+0.25(+0.55%)
Nov 28, 2023	44.12	44.35	44.10	44.33	540,665	+0.18(+0.40%)
Nov 27, 2023	43.99	44.16	43.98	44.15	482,772	+0.27(+0.60%)
Nov 24, 2023	43.95	43.97	43.88	43.89	221,171	-0.21(-0.47%)
Nov 22, 2023	44.16	44.17	43.94	44.09	452,643	+0.04(+0.09%)
Nov 21, 2023	44.09	44.09	43.96	44.05	594,633	+0.04(+0.09%)
Nov 20, 2023	43.89	44.02	43.80	44.01	725,794	+0.10(+0.22%)
Nov 17, 2023	43.96	43.98	43.85	43.92	879,691	+0.04(+0.09%)
Nov 16, 2023	43.78	43.94	43.78	43.88	757,694	+0.25(+0.56%)
Nov 15, 2023	43.69	43.71	43.58	43.63	1,462,344	-0.26(-0.58%)
Nov 14, 2023	43.86	43.92	43.80	43.89	1,018,114	+0.55(+1.27%)
Nov 13, 2023	43.19	43.36	43.15	43.34	544,022	-0.01(-0.02%)
Nov 10, 2023	43.43	43.47	43.32	43.35	743,069	+0.08(+0.18%)
Nov 09, 2023	43.56	43.56	43.26	43.27	1,446,026	-0.37(-0.85%)
Nov 08, 2023	43.49	43.66	43.48	43.64	892,210	+0.17(+0.38%)
Nov 07, 2023	43.33	43.53	43.33	43.47	1,701,732	+0.23(+0.52%)
Nov 06, 2023	43.35	43.35	43.20	43.25	1,527,158	-0.21(-0.47%)
Nov 03, 2023	43.62	43.67	43.45	43.46	1,538,253	+0.27(+0.64%)
Nov 02, 2023	43.24	43.26	43.07	43.18	895,190	+0.25(+0.57%)
Nov 01, 2023	42.68	42.94	42.59	42.94	977,157	+0.46(+1.09%)
Oct 31, 2023	42.54	42.62	42.46	42.47	1,387,512	-0.01(-0.02%)
Oct 30, 2023	42.46	42.55	42.40	42.48	1,965,710	-0.11(-0.25%)
Oct 27, 2023	42.71	42.71	42.49	42.59	662,238	+0.00(+0.00%)
Oct 26, 2023	42.37	42.60	42.36	42.59	1,157,899	+0.25(+0.60%)
Oct 25, 2023	42.44	42.47	42.28	42.33	821,831	-0.31(-0.73%)
Oct 24, 2023	42.51	42.65	42.39	42.65	755,338	+0.19(+0.44%)
Oct 23, 2023	42.17	42.54	42.12	42.46	1,317,068	+0.14(+0.32%)
Oct 20, 2023	42.28	42.45	42.27	42.32	1,538,051	+0.17(+0.39%)
Oct 19, 2023	42.25	42.37	42.12	42.16	2,812,569	-0.19(-0.44%)
Oct 18, 2023	42.54	42.54	42.28	42.34	716,234	-0.18(-0.41%)
Oct 17, 2023	42.54	42.61	42.47	42.52	958,829	-0.30(-0.71%)
Oct 16, 2023	42.91	42.94	42.81	42.82	667,632	-0.23(-0.55%)
Oct 13, 2023	43.10	43.13	43.00	43.06	474,178	+0.19(+0.43%)
Oct 12, 2023	43.09	43.17	42.84	42.87	1,529,251	-0.35(-0.82%)
Oct 11, 2023	43.20	43.25	43.11	43.23	1,004,994	+0.19(+0.43%)
Oct 10, 2023	42.99	43.14	42.89	43.04	3,066,603	-0.05(-0.11%)
Oct 09, 2023	42.78	43.10	42.78	43.09	823,278	+0.43(+1.01%)
Oct 06, 2023	42.58	42.75	42.49	42.66	1,511,272	-0.17(-0.39%)
Oct 05, 2023	42.83	42.87	42.76	42.82	463,235	+0.06(+0.14%)
Oct 04, 2023	42.65	42.78	42.51	42.77	1,442,766	+0.25(+0.60%)
Oct 03, 2023	42.76	42.80	42.48	42.51	1,481,341	-0.32(-0.75%)
Oct 02, 2023	42.97	43.00	42.82	42.83	912,436	-0.30(-0.70%)
Sep 29, 2023	43.36	43.38	43.09	43.14	1,481,675	-0.04(-0.09%)
Sep 28, 2023	42.95	43.19	42.90	43.18	1,327,481	+0.13(+0.29%)
Sep 27, 2023	43.33	43.33	42.96	43.05	1,067,721	-0.17(-0.38%)
Sep 26, 2023	43.33	43.36	43.20	43.22	755,098	-0.08(-0.18%)
Sep 25, 2023	43.33	43.37	43.26	43.29	871,821	-0.31(-0.72%)
Sep 22, 2023	43.47	43.62	43.46	43.61	527,401	+0.17(+0.38%)
Sep 21, 2023	43.54	43.54	43.42	43.44	629,772	-0.28(-0.65%)
Sep 20, 2023	43.86	43.90	43.72	43.72	498,607	-0.02(-0.04%)
Sep 19, 2023	43.83	43.85	43.74	43.74	507,643	-0.14(-0.31%)
Sep 18, 2023	43.74	43.88	43.74	43.88	538,975	+0.08(+0.18%)
Sep 15, 2023	43.88	43.90	43.79	43.80	899,790	-0.10(-0.22%)
Sep 14, 2023	44.02	44.03	43.89	43.90	418,627	-0.06(-0.13%)
Sep 13, 2023	43.85	44.02	43.84	43.96	630,538	+0.04(+0.09%)
Sep 12, 2023	43.75	43.92	43.75	43.92	359,394	+0.06(+0.13%)
Sep 11, 2023	43.87	43.91	43.84	43.86	681,249	-0.08(-0.18%)
Sep 08, 2023	43.92	44.03	43.92	43.94	897,882	+0.02(+0.04%)
Sep 07, 2023	43.84	43.92	43.80	43.92	446,662	+0.16(+0.36%)
Sep 06, 2023	43.85	43.87	43.73	43.76	534,646	-0.08(-0.18%)
Sep 05, 2023	43.97	43.99	43.83	43.84	554,020	-0.23(-0.53%)
Sep 01, 2023	44.31	44.31	44.04	44.07	508,745	-0.21(-0.48%)
Aug 31, 2023	44.30	44.37	44.27	44.28	1,256,248	+0.05(+0.11%)
Aug 30, 2023	44.29	44.30	44.22	44.24	386,753	-0.02(-0.04%)
Aug 29, 2023	43.92	44.26	43.92	44.26	759,836	+0.28(+0.64%)
Aug 28, 2023	43.98	44.00	43.90	43.97	520,228	+0.10(+0.22%)
Aug 25, 2023	43.86	43.97	43.75	43.88	361,737	-0.02(-0.04%)
Aug 24, 2023	43.92	43.98	43.87	43.90	523,573	-0.09(-0.20%)
Aug 23, 2023	43.82	43.99	43.82	43.98	757,581	+0.39(+0.89%)
Aug 22, 2023	43.56	43.62	43.50	43.59	395,658	+0.03(+0.07%)
Aug 21, 2023	43.64	43.64	43.49	43.56	941,716	-0.19(-0.44%)
Aug 18, 2023	43.70	43.81	43.69	43.76	479,257	+0.09(+0.20%)
Aug 17, 2023	43.74	43.74	43.57	43.67	761,900	-0.02(-0.04%)
Aug 16, 2023	43.80	43.91	43.68	43.69	575,861	-0.16(-0.35%)
Aug 15, 2023	43.94	43.96	43.83	43.85	563,773	-0.10(-0.22%)
Aug 14, 2023	43.92	44.03	43.87	43.94	416,556	-0.04(-0.09%)
Aug 11, 2023	44.05	44.13	43.97	43.98	471,244	-0.17(-0.37%)
Aug 10, 2023	44.41	44.48	44.13	44.15	835,128	-0.25(-0.57%)
Aug 09, 2023	44.43	44.44	44.35	44.40	361,002	+0.04(+0.09%)
Aug 08, 2023	44.35	44.44	44.31	44.36	546,162	+0.18(+0.42%)
Aug 07, 2023	44.22	44.24	44.08	44.18	406,390	-0.08(-0.18%)
Aug 04, 2023	44.03	44.27	43.97	44.26	981,614	+0.38(+0.86%)
Aug 03, 2023	43.89	43.92	43.83	43.88	734,812	-0.29(-0.66%)
Aug 02, 2023	44.19	44.19	44.03	44.17	763,149	-0.15(-0.33%)
Aug 01, 2023	44.36	44.42	44.27	44.31	510,760	-0.26(-0.59%)
Jul 31, 2023	44.50	44.63	44.50	44.58	1,333,877	+0.05(+0.11%)
Jul 28, 2023	44.47	44.53	44.43	44.53	715,871	+0.18(+0.42%)
Jul 27, 2023	44.67	44.67	44.30	44.34	747,950	-0.42(-0.93%)
Jul 26, 2023	44.69	44.76	44.55	44.76	794,800	+0.16(+0.37%)
Jul 25, 2023	44.58	44.63	44.51	44.60	656,824	-0.08(-0.17%)
Jul 24, 2023	44.77	44.79	44.63	44.67	444,707	-0.05(-0.11%)
Jul 21, 2023	44.78	44.79	44.69	44.72	690,855	+0.06(+0.13%)
Jul 20, 2023	44.75	44.75	44.60	44.66	1,495,885	-0.27(-0.60%)
Jul 19, 2023	44.89	44.94	44.81	44.93	510,930	+0.15(+0.32%)
Jul 18, 2023	44.82	44.92	44.78	44.79	399,490	+0.03(+0.07%)
Jul 17, 2023	44.71	44.78	44.66	44.76	385,789	+0.06(+0.13%)
Jul 14, 2023	44.95	44.95	44.68	44.70	607,369	-0.21(-0.48%)
Jul 13, 2023	44.82	44.93	44.79	44.92	737,609	+0.24(+0.54%)
Jul 12, 2023	44.50	44.67	44.48	44.67	921,653	+0.41(+0.92%)
Jul 11, 2023	44.25	44.31	44.20	44.27	477,879	+0.09(+0.20%)
Jul 10, 2023	44.06	44.24	44.06	44.18	538,579	+0.14(+0.31%)
Jul 07, 2023	44.07	44.14	44.01	44.04	473,986	+0.00(+0.00%)
Jul 06, 2023	44.21	44.21	43.94	44.04	740,966	-0.31(-0.70%)
Jul 05, 2023	44.48	44.51	44.30	44.35	968,048	-0.16(-0.37%)
Jul 03, 2023	44.66	44.73	44.51	44.52	405,778	-0.13(-0.28%)
Jun 30, 2023	44.56	44.66	44.50	44.64	2,049,011	+0.15(+0.35%)
Jun 29, 2023	44.53	44.55	44.43	44.49	403,131	-0.35(-0.78%)
Jun 28, 2023	44.77	44.85	44.70	44.84	391,798	+0.14(+0.30%)
Jun 27, 2023	44.82	44.89	44.65	44.70	384,340	-0.09(-0.19%)
Jun 26, 2023	44.87	44.87	44.76	44.79	245,350	+0.05(+0.11%)
Jun 23, 2023	44.87	44.87	44.66	44.74	508,960	+0.15(+0.33%)
Jun 22, 2023	44.72	44.77	44.57	44.60	512,380	-0.22(-0.50%)
Jun 21, 2023	44.64	44.85	44.58	44.82	567,889	+0.08(+0.17%)
Jun 20, 2023	44.62	44.82	44.62	44.74	818,902	+0.06(+0.13%)
Jun 16, 2023	44.66	44.73	44.56	44.68	754,212	-0.10(-0.22%)
Jun 15, 2023	44.72			44.78	721,957	-0.23(-0.51%)
May 08, 2023	45.02	45.11	44.98	45.01	499,279	-0.22(-0.49%)
May 05, 2023	45.36	45.36	45.15	45.23	307,775	-0.17(-0.38%)
May 04, 2023	45.47	45.59	45.30	45.41	772,006	-0.04(-0.08%)
May 03, 2023	45.33	45.45	45.26	45.44	446,535	+0.17(+0.38%)
May 02, 2023	44.92	45.27	44.92	45.27	891,974	+0.42(+0.95%)

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.