Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.58	45.58	45.54	45.57	1,359	+0.14(+0.30%)
Apr 25, 2024	45.34	45.43	45.26	45.43	2,001	-0.13(-0.29%)
Apr 24, 2024	45.50	45.56	45.45	45.56	3,361	-0.05(-0.11%)
Apr 23, 2024	45.49	45.61	45.49	45.61	3,887	+0.14(+0.32%)
Apr 22, 2024	45.34	45.46	45.31	45.46	7,940	+0.22(+0.48%)
Apr 19, 2024	45.27	45.27	45.21	45.25	2,510	+0.05(+0.11%)
Apr 18, 2024	45.20	45.22	45.12	45.20	3,755	+0.03(+0.06%)
Apr 17, 2024	45.20	45.25	45.12	45.17	4,705	+0.05(+0.12%)
Apr 16, 2024	45.15	45.21	45.08	45.12	9,251	-0.09(-0.20%)
Apr 15, 2024	45.34	45.34	45.18	45.21	2,888	-0.23(-0.51%)
Apr 12, 2024	45.47	45.47	45.38	45.44	2,634	+0.03(+0.06%)
Apr 11, 2024	45.53	45.53	45.35	45.41	4,287	-0.07(-0.14%)
Apr 10, 2024	45.64	45.64	45.48	45.48	1,184	-0.38(-0.83%)
Apr 09, 2024	45.87	45.87	45.84	45.85	2,096	+0.07(+0.16%)
Apr 08, 2024	45.69	45.82	45.69	45.78	3,732	+0.09(+0.20%)
Apr 05, 2024	45.68	45.77	45.66	45.69	3,949	-0.03(-0.07%)
Apr 04, 2024	45.81	45.89	45.72	45.72	1,648	-0.00(-0.00%)
Apr 03, 2024	45.66	45.81	45.66	45.72	9,529	-0.05(-0.11%)
Apr 02, 2024	45.70	45.77	45.69	45.77	7,759	-0.03(-0.06%)
Apr 01, 2024	45.95	45.95	45.75	45.80	5,898	-0.14(-0.31%)
Mar 28, 2024	45.94	46.00	45.91	45.94	4,426	-0.04(-0.09%)
Mar 27, 2024	45.85	46.03	45.81	45.98	19,138	+0.17(+0.37%)
Mar 26, 2024	45.87	45.88	45.81	45.81	3,790	-0.06(-0.14%)
Mar 25, 2024	45.86	45.88	45.82	45.88	3,911	-0.05(-0.11%)
Mar 22, 2024	46.01	46.02	45.92	45.93	3,474	-0.03(-0.06%)
Mar 21, 2024	45.96	46.02	45.94	45.95	2,292	+0.04(+0.08%)
Mar 20, 2024	45.74	45.92	45.74	45.92	2,546	+0.13(+0.27%)
Mar 19, 2024	45.59	45.79	45.59	45.79	5,621	+0.19(+0.41%)
Mar 18, 2024	45.62	45.65	45.57	45.61	3,283	+0.06(+0.13%)
Mar 15, 2024	45.52	45.59	45.52	45.55	6,814	-0.02(-0.05%)
Mar 14, 2024	45.63	45.63	45.53	45.57	2,849	-0.18(-0.39%)
Mar 13, 2024	45.69	45.84	45.69	45.75	4,130	+0.02(+0.04%)
Mar 12, 2024	45.77	45.77	45.70	45.73	3,083	+0.04(+0.09%)
Mar 11, 2024	45.75	45.75	45.69	45.69	2,773	-0.06(-0.13%)
Mar 08, 2024	45.85	45.88	45.75	45.75	3,178	+0.03(+0.07%)
Mar 07, 2024	45.76	45.76	45.70	45.72	1,876	+0.06(+0.13%)
Mar 06, 2024	45.67	45.75	45.62	45.66	18,232	+0.03(+0.07%)
Mar 05, 2024	45.64	45.67	45.56	45.63	8,376	+0.03(+0.07%)
Mar 04, 2024	45.59	45.60	45.50	45.60	13,044	-0.01(-0.02%)
Mar 01, 2024	45.54	45.63	45.54	45.61	3,342	+0.11(+0.25%)
Feb 29, 2024	45.52	45.52	45.44	45.49	4,954	+0.05(+0.11%)
Feb 28, 2024	45.47	45.49	45.44	45.44	2,216	+0.01(+0.02%)
Feb 27, 2024	45.43	45.45	45.43	45.43	4,606	-0.02(-0.04%)
Feb 26, 2024	45.57	45.57	45.45	45.45	1,897	-0.15(-0.33%)
Feb 23, 2024	45.65	45.72	45.58	45.60	2,291	+0.06(+0.12%)
Feb 22, 2024	45.60	45.62	45.54	45.55	7,671	+0.08(+0.17%)
Feb 21, 2024	45.50	45.50	45.41	45.47	3,431	-0.03(-0.06%)
Feb 20, 2024	45.42	45.53	45.42	45.50	2,938	+0.08(+0.17%)
Feb 16, 2024	45.46	45.47	45.42	45.42	4,345	-0.11(-0.24%)
Feb 15, 2024	45.49	45.59	45.48	45.53	10,596	+0.12(+0.27%)
Feb 14, 2024	45.43	45.44	45.38	45.41	3,705	+0.11(+0.24%)
Feb 13, 2024	45.36	45.38	45.28	45.30	2,691	-0.31(-0.67%)
Feb 12, 2024	45.68	45.74	45.60	45.61	2,631	-0.08(-0.18%)
Feb 09, 2024	45.65	45.70	45.65	45.69	2,366	+0.02(+0.04%)
Feb 08, 2024	45.68	45.68	45.63	45.67	1,766	-0.08(-0.17%)
Feb 07, 2024	45.64	45.76	45.59	45.75	11,786	+0.13(+0.28%)
Feb 06, 2024	45.63	45.71	45.60	45.62	5,878	+0.20(+0.44%)
Feb 05, 2024	45.34	45.49	45.34	45.42	40,845	-0.18(-0.39%)
Feb 02, 2024	45.54	45.61	45.54	45.60	4,583	-0.16(-0.34%)
Feb 01, 2024	45.68	45.82	45.68	45.76	2,048	+0.22(+0.48%)
Jan 31, 2024	45.71	45.71	45.54	45.54	3,480	-0.05(-0.10%)
Jan 30, 2024	45.69	45.69	45.54	45.59	1,042	-0.06(-0.13%)
Jan 29, 2024	45.58	45.65	45.57	45.65	1,574	+0.06(+0.12%)
Jan 26, 2024	45.59	45.64	45.59	45.59	5,001	+0.01(+0.03%)
Jan 25, 2024	45.42	45.58	45.41	45.58	9,369	+0.20(+0.43%)
Jan 24, 2024	45.48	45.48	45.38	45.38	2,421	-0.02(-0.04%)
Jan 23, 2024	45.39	45.40	45.33	45.40	1,647	-0.05(-0.10%)
Jan 22, 2024	45.53	45.55	45.45	45.45	4,326	+0.04(+0.08%)
Jan 19, 2024	45.27	45.41	45.24	45.41	8,414	+0.08(+0.17%)
Jan 18, 2024	45.28	45.35	45.26	45.33	2,122	+0.13(+0.28%)
Jan 17, 2024	45.22	45.38	45.17	45.20	27,628	-0.21(-0.46%)
Jan 16, 2024	45.56	45.56	45.41	45.41	1,996	-0.23(-0.51%)
Jan 12, 2024	45.63	45.69	45.63	45.65	26,475	+0.06(+0.13%)
Jan 11, 2024	45.52	45.59	45.44	45.59	4,149	+0.10(+0.23%)
Jan 10, 2024	45.51	45.52	45.47	45.48	7,539	+0.08(+0.18%)
Jan 09, 2024	45.29	45.42	45.29	45.40	8,317	+0.05(+0.12%)
Jan 08, 2024	45.31	45.37	45.30	45.35	4,428	+0.23(+0.51%)
Jan 05, 2024	45.08	45.31	45.08	45.12	15,059	+0.01(+0.02%)
Jan 04, 2024	45.15	45.27	45.11	45.11	72,143	-0.11(-0.25%)
Jan 03, 2024	45.08	45.23	45.08	45.22	10,706	+0.06(+0.13%)
Jan 02, 2024	45.31	45.36	45.16	45.16	15,615	-0.36(-0.78%)
Dec 29, 2023	45.75	45.75	45.49	45.52	25,498	-0.07(-0.15%)
Dec 28, 2023	45.80	45.80	45.55	45.59	13,866	-0.15(-0.33%)
Dec 27, 2023	45.66	45.76	45.61	45.74	4,169	+0.20(+0.43%)
Dec 26, 2023	45.47	45.55	45.47	45.54	3,036	+0.03(+0.07%)
Dec 22, 2023	45.61	45.61	45.51	45.51	3,024	-0.05(-0.10%)
Dec 21, 2023	45.46	45.55	45.43	45.55	5,084	+0.16(+0.36%)
Dec 20, 2023	45.42	45.50	45.39	45.39	2,469	+0.01(+0.03%)
Dec 19, 2023	45.42	45.42	45.38	45.38	2,278	+0.08(+0.17%)
Dec 18, 2023	45.54	45.54	45.21	45.30	7,595	-0.02(-0.03%)
Dec 15, 2023	45.41	45.42	45.29	45.31	3,388	-0.09(-0.21%)
Dec 14, 2023	45.54	45.54	45.37	45.41	2,066	+0.18(+0.39%)
Dec 13, 2023	44.80	45.23	44.71	45.23	541,354	+0.58(+1.30%)
Dec 12, 2023	44.69	44.69	44.56	44.65	6,113	+0.08(+0.17%)
Dec 11, 2023	44.58	44.59	44.51	44.58	3,524	-0.03(-0.06%)
Dec 08, 2023	44.60	44.66	44.53	44.60	4,673	-0.11(-0.24%)
Dec 07, 2023	44.74	44.80	44.69	44.71	2,771	+0.06(+0.13%)
Dec 06, 2023	44.70	44.74	44.65	44.65	1,840	+0.01(+0.02%)
Dec 05, 2023	44.63	44.66	44.59	44.64	1,273	+0.02(+0.04%)
Dec 04, 2023	44.51	44.63	44.51	44.62	3,584	-0.05(-0.11%)
Dec 01, 2023	44.47	44.67	44.47	44.67	3,238	+0.30(+0.68%)
Nov 30, 2023	44.35	44.37	44.30	44.37	3,819	-0.08(-0.18%)
Nov 29, 2023	44.36	44.54	44.36	44.45	2,681	+0.19(+0.43%)
Nov 28, 2023	44.08	44.26	44.08	44.26	2,958	+0.15(+0.34%)
Nov 27, 2023	44.05	44.11	44.02	44.11	1,930	+0.07(+0.15%)
Nov 24, 2023	44.01	44.14	44.00	44.04	1,721	-0.07(-0.17%)
Nov 22, 2023	44.05	44.15	44.03	44.12	9,970	+0.11(+0.24%)
Nov 21, 2023	43.90	44.01	43.90	44.01	4,929	+0.07(+0.16%)
Nov 20, 2023	43.89	44.01	43.85	43.94	6,863	+0.04(+0.10%)
Nov 17, 2023	43.80	43.90	43.78	43.90	2,844	+0.09(+0.21%)
Nov 16, 2023	43.84	43.85	43.76	43.80	13,673	+0.00(+0.00%)
Nov 15, 2023	43.82	43.87	43.75	43.80	16,713	-0.14(-0.32%)
Nov 14, 2023	43.88	43.99	43.88	43.94	3,283	+0.43(+0.98%)
Nov 13, 2023	43.41	43.55	43.41	43.52	6,320	-0.04(-0.10%)
Nov 10, 2023	43.54	43.56	43.52	43.56	2,213	+0.18(+0.42%)
Nov 09, 2023	43.66	43.66	43.35	43.38	17,038	-0.27(-0.61%)
Nov 08, 2023	43.66	43.66	43.56	43.65	17,085	+0.06(+0.15%)
Nov 07, 2023	43.55	43.61	43.50	43.58	9,601	+0.01(+0.03%)
Nov 06, 2023	43.59	43.62	43.56	43.57	1,410	-0.19(-0.44%)
Nov 03, 2023	43.66	43.77	43.59	43.76	5,963	+0.37(+0.84%)
Nov 02, 2023	43.27	43.48	43.27	43.40	6,038	+0.27(+0.63%)
Nov 01, 2023	42.77	43.12	42.77	43.12	10,522	+0.53(+1.24%)
Oct 31, 2023	42.38	42.62	42.38	42.59	2,720	+0.23(+0.54%)
Oct 30, 2023	42.40	42.41	42.34	42.36	3,278	+0.07(+0.16%)
Oct 27, 2023	42.49	42.49	42.29	42.29	7,733	-0.07(-0.16%)
Oct 26, 2023	42.23	42.36	42.23	42.36	4,188	+0.19(+0.44%)
Oct 25, 2023	42.30	42.30	42.12	42.18	3,655	-0.19(-0.46%)
Oct 24, 2023	42.29	42.37	42.25	42.37	2,387	+0.19(+0.46%)
Oct 23, 2023	42.03	42.26	42.03	42.18	3,027	+0.16(+0.37%)
Oct 20, 2023	42.02	42.05	41.93	42.02	2,939	+0.08(+0.19%)
Oct 19, 2023	42.07	42.15	41.94	41.94	10,291	-0.10(-0.23%)
Oct 18, 2023	42.24	42.24	42.04	42.04	6,116	-0.20(-0.48%)
Oct 17, 2023	42.24	42.33	42.23	42.24	3,426	-0.14(-0.32%)
Oct 16, 2023	42.41	42.49	42.35	42.37	9,661	-0.04(-0.09%)
Oct 13, 2023	42.67	42.69	42.41	42.41	3,232	-0.04(-0.10%)
Oct 12, 2023	42.55	42.55	42.45	42.46	4,216	-0.20(-0.48%)
Oct 11, 2023	42.78	42.78	42.58	42.66	8,476	-0.02(-0.05%)
Oct 10, 2023	42.61	42.74	42.53	42.68	4,998	-0.01(-0.01%)
Oct 09, 2023	42.41	42.69	42.41	42.69	7,311	+0.28(+0.66%)
Oct 06, 2023	42.23	42.41	42.10	42.41	9,245	+0.08(+0.20%)
Oct 05, 2023	42.32	42.33	42.27	42.33	1,738	+0.05(+0.11%)
Oct 04, 2023	42.13	42.32	42.08	42.28	12,009	+0.16(+0.38%)
Oct 03, 2023	42.36	42.38	42.09	42.12	8,239	-0.32(-0.76%)
Oct 02, 2023	42.47	42.50	42.40	42.44	13,683	-0.22(-0.52%)
Sep 29, 2023	42.85	42.85	42.66	42.66	3,603	-0.02(-0.05%)
Sep 28, 2023	42.45	42.71	42.45	42.68	2,158	+0.17(+0.39%)
Sep 27, 2023	42.60	42.60	42.49	42.52	2,777	-0.05(-0.12%)
Sep 26, 2023	42.68	42.68	42.56	42.57	3,507	-0.12(-0.29%)
Sep 25, 2023	42.71	42.70	42.69	42.69	4,476	-0.08(-0.18%)
Sep 22, 2023	42.86	42.88	42.77	42.77	1,282	+0.08(+0.20%)
Sep 21, 2023	42.77	42.80	42.69	42.69	1,898	-0.26(-0.61%)
Sep 20, 2023	43.10	43.11	42.95	42.95	4,706	-0.05(-0.11%)
Sep 19, 2023	43.16	43.16	42.98	43.00	8,869	-0.06(-0.14%)
Sep 18, 2023	43.03	43.09	43.03	43.06	2,321	-0.03(-0.07%)
Sep 15, 2023	43.10	43.10	43.07	43.09	1,746	-0.11(-0.25%)
Sep 14, 2023	43.26	43.27	43.20	43.20	2,003	+0.01(+0.02%)
Sep 13, 2023	43.15	43.22	43.15	43.19	1,155	+0.07(+0.16%)
Sep 12, 2023	43.14	43.16	43.10	43.12	11,900	-0.03(-0.06%)
Sep 11, 2023	43.16	43.16	43.14	43.15	3,331	+0.04(+0.10%)
Sep 08, 2023	43.24	43.24	43.11	43.11	1,490	-0.04(-0.08%)
Sep 07, 2023	43.04	43.14	43.03	43.14	1,905	+0.12(+0.27%)
Sep 06, 2023	43.02	43.03	42.96	43.03	3,952	-0.08(-0.19%)
Sep 05, 2023	43.17	43.20	43.11	43.11	2,144	-0.22(-0.50%)
Sep 01, 2023	43.38	43.38	43.31	43.32	7,578	+0.00(+0.01%)
Aug 31, 2023	43.35	43.37	43.28	43.32	12,369	-0.03(-0.06%)
Aug 30, 2023	43.40	43.40	43.33	43.35	10,572	-0.02(-0.04%)
Aug 29, 2023	43.29	43.37	43.28	43.37	11,141	+0.24(+0.56%)
Aug 28, 2023	43.04	43.15	43.04	43.12	8,317	+0.15(+0.36%)
Aug 25, 2023	42.89	42.99	42.83	42.97	228,863	+0.18(+0.41%)
Aug 24, 2023	42.94	42.96	42.79	42.79	302,960	-0.26(-0.60%)
Aug 23, 2023	42.91	43.09	42.91	43.05	209,383	+0.33(+0.78%)
Aug 22, 2023	42.73	42.76	42.71	42.72	134,080	+0.01(+0.03%)
Aug 21, 2023	42.63	42.71	42.63	42.71	1,803	-0.01(-0.03%)
Aug 18, 2023	42.63	42.78	42.63	42.72	112,615	+0.06(+0.15%)
Aug 17, 2023	42.79	42.83	42.60	42.66	4,738	-0.17(-0.40%)
Aug 16, 2023	43.00	43.01	42.83	42.83	4,107	-0.12(-0.28%)
Aug 15, 2023	42.94	43.01	42.94	42.95	6,706	-0.10(-0.23%)
Aug 14, 2023	43.00	43.11	42.99	43.05	12,632	+0.01(+0.03%)
Aug 11, 2023	43.08	43.09	43.01	43.03	14,717	-0.11(-0.26%)
Aug 10, 2023	43.35	43.35	43.11	43.14	156,127	-0.03(-0.07%)
Aug 09, 2023	43.18	43.22	43.12	43.17	7,046	-0.03(-0.07%)
Aug 08, 2023	43.09	43.21	43.07	43.20	7,413	+0.07(+0.16%)
Aug 07, 2023	43.07	43.15	43.07	43.13	5,797	+0.02(+0.06%)
Aug 04, 2023	43.06	43.18	43.06	43.11	4,939	+0.24(+0.56%)
Aug 03, 2023	42.84	42.91	42.83	42.87	2,516	-0.14(-0.33%)
Aug 02, 2023	43.00	43.01	42.91	43.01	2,052	-0.09(-0.20%)
Aug 01, 2023	43.20	43.20	43.10	43.10	3,552	-0.24(-0.56%)
Jul 31, 2023	43.29	43.38	43.29	43.34	7,755	+0.11(+0.25%)
Jul 28, 2023	43.19	43.25	43.19	43.24	4,315	+0.21(+0.48%)
Jul 27, 2023	43.35	43.36	42.97	43.03	4,620	-0.32(-0.74%)
Jul 26, 2023	43.22	43.38	43.22	43.35	4,644	+0.17(+0.39%)
Jul 25, 2023	43.29	43.29	43.18	43.18	3,377	-0.11(-0.25%)
Jul 24, 2023	43.40	43.42	43.29	43.29	5,249	-0.05(-0.12%)
Jul 21, 2023	43.36	43.40	43.29	43.34	2,968	+0.08(+0.18%)
Jul 20, 2023	43.32	43.34	43.25	43.27	2,592	-0.21(-0.48%)
Jul 19, 2023	43.50	43.51	43.46	43.48	1,983	+0.03(+0.07%)
Jul 18, 2023	43.48	43.51	43.45	43.45	2,302	+0.11(+0.24%)
Jul 17, 2023	43.19	43.41	43.19	43.34	5,266	+0.12(+0.27%)
Jul 14, 2023	43.46	43.46	43.22	43.23	6,285	-0.30(-0.68%)
Jul 13, 2023	43.49	43.52	43.40	43.52	4,348	+0.22(+0.51%)
Jul 12, 2023	43.25	43.31	43.24	43.30	2,459	+0.35(+0.81%)
Jul 11, 2023	42.84	42.97	42.84	42.96	12,145	+0.15(+0.35%)
Jul 10, 2023	42.69	42.81	42.68	42.81	3,866	+0.22(+0.52%)
Jul 07, 2023	42.55	42.78	42.55	42.59	4,943	+0.02(+0.06%)
Jul 06, 2023	42.53	42.57	42.47	42.56	6,266	-0.29(-0.68%)
Jul 05, 2023	42.94	42.94	42.78	42.85	5,462	-0.12(-0.27%)
Jul 03, 2023	42.97	42.97	42.97	42.97	1,823	-0.09(-0.22%)
Jun 30, 2023	42.95	43.10	42.95	43.07	4,114	+0.19(+0.44%)
Jun 29, 2023	42.82	42.88	42.82	42.88	5,976	-0.14(-0.33%)
Jun 28, 2023	42.83	43.02	42.79	43.02	569,502	+0.18(+0.42%)
Jun 27, 2023	42.78	42.86	42.78	42.84	1,440	+0.11(+0.25%)
Jun 26, 2023	42.84	42.84	42.67	42.73	3,020	+0.10(+0.24%)
Jun 23, 2023	42.61	42.63	42.61	42.63	1,574	-0.09(-0.20%)
Jun 22, 2023	42.72	42.74	42.68	42.72	3,482,109	-0.06(-0.13%)
Jun 21, 2023	42.76	42.83	42.72	42.77	4,680,528	-0.10(-0.22%)
Jun 20, 2023	43.01	43.01	42.87	42.87	7,382	-0.06(-0.14%)
Jun 16, 2023	42.96	42.96	42.92	42.93	2,315,447	-0.08(-0.20%)
Jun 15, 2023	42.97	43.03	42.95	43.01	2,692	+0.10(+0.22%)
May 08, 2023	42.87	42.92	42.87	42.92	2,575	-0.10(-0.23%)
May 05, 2023	42.97	43.04	42.91	43.02	6,151	+0.21(+0.50%)
May 04, 2023	42.84	42.84	42.73	42.80	2,281	-0.11(-0.26%)
May 03, 2023	42.99	43.07	42.92	42.92	4,638	-0.01(-0.03%)
May 02, 2023	42.90	42.93	42.82	42.93	3,438	+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.