Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.18	45.28	45.10	45.16	19,514	-0.10(-0.23%)
Dec 28, 2023	45.29	45.38	45.24	45.27	22,520	-0.10(-0.22%)
Dec 27, 2023	45.18	45.38	45.15	45.37	33,217	+0.63(+1.41%)
Dec 26, 2023	44.94	45.06	44.72	44.74	20,188	-0.23(-0.52%)
Dec 22, 2023	45.02	45.05	44.93	44.97	49,849	-0.02(-0.05%)
Dec 21, 2023	45.08	45.11	44.95	45.00	14,425	-0.01(-0.03%)
Dec 20, 2023	44.91	45.03	44.87	45.01	23,948	+0.10(+0.22%)
Dec 19, 2023	44.97	45.02	44.88	44.91	16,618	+0.07(+0.15%)
Dec 18, 2023	44.94	44.94	44.82	44.85	27,827	-0.20(-0.43%)
Dec 15, 2023	45.02	45.06	44.98	45.04	23,734	-0.05(-0.10%)
Dec 14, 2023	45.02	45.18	44.99	45.09	25,153	+0.42(+0.94%)
Dec 13, 2023	44.15	44.71	44.09	44.67	16,375	+0.64(+1.46%)
Dec 12, 2023	43.80	44.06	43.80	44.03	22,379	+0.18(+0.42%)
Dec 11, 2023	43.75	43.85	43.72	43.84	159,750	-0.02(-0.04%)
Dec 08, 2023	43.86	43.92	43.81	43.86	20,816	-0.20(-0.45%)
Dec 07, 2023	44.02	44.15	44.00	44.06	30,351	+0.02(+0.06%)
Dec 06, 2023	44.04	44.13	43.99	44.04	28,243	+0.12(+0.27%)
Dec 05, 2023	43.76	44.00	43.76	43.92	73,119	+0.28(+0.64%)
Dec 04, 2023	43.68	43.72	43.57	43.64	20,603	-0.18(-0.42%)
Dec 01, 2023	43.43	43.82	43.43	43.82	44,352	+0.44(+1.01%)
Nov 30, 2023	43.40	43.46	43.30	43.38	46,220	-0.17(-0.40%)
Nov 29, 2023	43.55	43.57	43.41	43.56	27,929	+0.31(+0.72%)
Nov 28, 2023	43.06	43.26	43.01	43.25	135,111	+0.14(+0.31%)
Nov 27, 2023	42.95	43.11	42.88	43.11	39,818	+0.28(+0.66%)
Nov 24, 2023	42.84	42.87	42.81	42.83	9,240	-0.16(-0.38%)
Nov 22, 2023	42.98	43.00	42.86	43.00	21,648	+0.18(+0.43%)
Nov 21, 2023	42.83	42.87	42.76	42.81	158,900	+0.01(+0.02%)
Nov 20, 2023	42.67	42.83	42.63	42.80	115,258	+0.11(+0.25%)
Nov 17, 2023	42.68	42.74	42.60	42.70	42,651	+0.12(+0.28%)
Nov 16, 2023	42.49	42.59	42.45	42.58	28,132	+0.27(+0.63%)
Nov 15, 2023	42.38	42.38	42.22	42.31	64,279	-0.16(-0.39%)
Nov 14, 2023	42.50	42.53	42.44	42.47	71,606	+0.56(+1.33%)
Nov 13, 2023	41.81	41.93	41.74	41.92	15,810	+0.00(+0.01%)
Nov 10, 2023	41.94	41.97	41.86	41.91	49,853	+0.14(+0.32%)
Nov 09, 2023	42.02	42.02	41.75	41.78	24,584	-0.30(-0.71%)
Nov 08, 2023	42.01	42.11	42.01	42.08	45,742	+0.18(+0.44%)
Nov 07, 2023	41.80	41.94	41.76	41.89	343,985	+0.24(+0.58%)
Nov 06, 2023	41.78	41.78	41.63	41.65	65,764	-0.18(-0.44%)
Nov 03, 2023	42.04	42.14	41.83	41.83	25,879	+0.20(+0.49%)
Nov 02, 2023	41.55	41.67	41.51	41.63	31,432	+0.38(+0.93%)
Nov 01, 2023	40.90	41.26	40.90	41.25	48,410	+0.52(+1.28%)
Oct 31, 2023	40.86	40.95	40.45	40.73	1,403,934	-0.08(-0.20%)
Oct 30, 2023	40.80	40.89	40.75	40.81	22,665	-0.11(-0.27%)
Oct 27, 2023	40.97	40.98	40.84	40.92	45,132	-0.04(-0.09%)
Oct 26, 2023	40.75	40.99	40.75	40.96	16,604	+0.23(+0.55%)
Oct 25, 2023	40.81	40.82	40.66	40.73	25,088	-0.29(-0.72%)
Oct 24, 2023	40.87	41.03	40.85	41.03	82,035	+0.16(+0.40%)
Oct 23, 2023	40.50	40.93	40.49	40.86	14,770	+0.26(+0.63%)
Oct 20, 2023	40.56	40.62	40.50	40.60	68,977	+0.14(+0.35%)
Oct 19, 2023	40.65	40.74	40.46	40.46	42,216	-0.19(-0.48%)
Oct 18, 2023	40.85	40.87	40.66	40.66	30,426	-0.33(-0.80%)
Oct 17, 2023	40.93	41.10	40.88	40.99	19,516	-0.27(-0.65%)
Oct 16, 2023	41.29	41.32	41.25	41.25	19,513	-0.22(-0.52%)
Oct 13, 2023	41.55	41.56	41.43	41.47	18,287	+0.16(+0.40%)
Oct 12, 2023	41.46	41.52	41.24	41.31	22,372	-0.37(-0.88%)
Oct 11, 2023	41.61	41.68	41.50	41.67	20,844	+0.23(+0.55%)
Oct 10, 2023	41.29	41.52	41.29	41.45	29,548	+0.00(+0.01%)
Oct 09, 2023	41.21	41.44	41.18	41.44	41,164	+0.43(+1.06%)
Oct 06, 2023	40.79	41.07	40.76	41.01	24,268	-0.08(-0.20%)
Oct 05, 2023	41.23	41.23	41.04	41.09	41,507	-0.05(-0.13%)
Oct 04, 2023	41.05	41.15	40.94	41.14	22,957	+0.30(+0.73%)
Oct 03, 2023	41.12	41.16	40.81	40.84	71,255	-0.40(-0.96%)
Oct 02, 2023	41.42	41.42	41.21	41.24	1,105,821	-0.31(-0.75%)
Sep 29, 2023	41.78	41.79	41.48	41.55	17,651	-0.07(-0.16%)
Sep 28, 2023	41.41	41.62	41.32	41.62	24,168	+0.06(+0.14%)
Sep 27, 2023	41.87	41.87	41.43	41.56	42,050	-0.16(-0.39%)
Sep 26, 2023	41.89	41.89	41.68	41.72	58,577	-0.09(-0.21%)
Sep 25, 2023	41.89	41.91	41.81	41.81	47,670	-0.33(-0.78%)
Sep 22, 2023	42.02	42.17	42.00	42.14	52,691	+0.21(+0.50%)
Sep 21, 2023	41.94	42.00	41.92	41.92	84,758	-0.34(-0.80%)
Sep 20, 2023	42.40	42.44	42.26	42.26	58,607	+0.02(+0.06%)
Sep 19, 2023	42.32	42.33	42.24	42.24	21,472	-0.13(-0.31%)
Sep 18, 2023	42.25	42.37	42.24	42.37	46,926	+0.08(+0.18%)
Sep 15, 2023	42.34	42.35	42.26	42.29	39,340	-0.09(-0.20%)
Sep 14, 2023	42.47	42.47	42.36	42.38	31,794	-0.05(-0.11%)
Sep 13, 2023	42.31	42.46	42.31	42.42	29,778	+0.09(+0.20%)
Sep 12, 2023	42.37	42.37	42.30	42.34	28,704	-0.03(-0.07%)
Sep 11, 2023	42.37	42.41	42.31	42.37	30,842	-0.05(-0.11%)
Sep 08, 2023	42.50	42.57	42.41	42.41	42,006	+0.02(+0.05%)
Sep 07, 2023	42.29	42.39	42.27	42.39	27,977	+0.16(+0.39%)
Sep 06, 2023	42.37	42.37	42.18	42.23	94,396	-0.06(-0.14%)
Sep 05, 2023	42.39	42.39	42.28	42.29	40,833	-0.25(-0.60%)
Sep 01, 2023	42.68	42.70	42.53	42.54	54,057	-0.24(-0.57%)
Aug 31, 2023	42.79	42.86	42.79	42.79	31,148	+0.07(+0.17%)
Aug 30, 2023	42.77	42.78	42.69	42.72	35,891	-0.04(-0.09%)
Aug 29, 2023	42.53	42.75	42.53	42.75	30,221	+0.29(+0.68%)
Aug 28, 2023	42.46	42.49	42.41	42.47	98,368	+0.10(+0.23%)
Aug 25, 2023	42.38	42.42	42.23	42.37	20,282	+0.02(+0.04%)
Aug 24, 2023	42.41	42.45	42.34	42.35	25,962	-0.12(-0.28%)
Aug 23, 2023	42.25	42.47	42.25	42.47	34,985	+0.50(+1.20%)
Aug 22, 2023	41.88	42.00	41.87	41.97	24,995	+0.07(+0.17%)
Aug 21, 2023	41.91	41.92	41.82	41.90	17,504	-0.20(-0.47%)
Aug 18, 2023	41.99	42.15	41.99	42.09	53,545	+0.13(+0.32%)
Aug 17, 2023	42.00	42.06	41.87	41.96	34,635	-0.10(-0.24%)
Aug 16, 2023	42.23	42.28	42.05	42.06	30,750	-0.16(-0.38%)
Aug 15, 2023	42.26	42.36	42.22	42.22	31,260	-0.16(-0.37%)
Aug 14, 2023	42.38	42.47	42.27	42.38	21,316	-0.03(-0.08%)
Aug 11, 2023	42.38	42.51	42.37	42.41	39,140	-0.13(-0.32%)
Aug 10, 2023	42.87	42.88	42.54	42.54	60,397	-0.22(-0.51%)
Aug 09, 2023	42.78	42.81	42.73	42.76	70,247	+0.02(+0.04%)
Aug 08, 2023	42.76	42.80	42.72	42.74	15,448	+0.13(+0.31%)
Aug 07, 2023	42.66	42.66	42.56	42.61	30,189	-0.07(-0.17%)
Aug 04, 2023	42.46	42.72	42.46	42.69	19,986	+0.37(+0.88%)
Aug 03, 2023	42.30	42.36	42.24	42.31	38,976	-0.31(-0.73%)
Aug 02, 2023	42.60	42.65	42.50	42.62	32,845	-0.20(-0.47%)
Aug 01, 2023	42.99	43.01	42.81	42.83	21,959	-0.34(-0.78%)
Jul 31, 2023	43.12	43.25	43.12	43.16	29,624	+0.09(+0.22%)
Jul 28, 2023	42.99	43.08	42.99	43.07	109,995	+0.22(+0.52%)
Jul 27, 2023	43.20	43.21	42.83	42.84	83,129	-0.42(-0.98%)
Jul 26, 2023	43.23	43.29	43.11	43.27	37,168	+0.18(+0.41%)
Jul 25, 2023	43.11	43.14	43.08	43.09	57,695	-0.08(-0.18%)
Jul 24, 2023	43.28	43.29	43.16	43.17	29,697	-0.08(-0.19%)
Jul 21, 2023	43.24	43.26	43.18	43.25	34,160	+0.11(+0.27%)
Jul 20, 2023	43.22	43.22	43.07	43.14	133,813	-0.23(-0.54%)
Jul 19, 2023	43.32	43.37	43.25	43.37	29,602	+0.18(+0.41%)
Jul 18, 2023	43.21	43.25	43.19	43.19	13,936	+0.10(+0.24%)
Jul 17, 2023	43.02	43.09	43.02	43.09	24,890	+0.02(+0.06%)
Jul 14, 2023	43.28	43.28	43.06	43.06	135,178	-0.22(-0.51%)
Jul 13, 2023	43.27	43.32	43.22	43.29	14,811	+0.21(+0.49%)
Jul 12, 2023	43.06	43.08	43.01	43.07	36,729	+0.35(+0.81%)
Jul 11, 2023	42.63	42.75	42.62	42.73	31,128	+0.13(+0.32%)
Jul 10, 2023	42.43	42.61	42.43	42.59	35,750	+0.16(+0.39%)
Jul 07, 2023	42.41	42.51	42.41	42.43	33,952	-0.02(-0.06%)
Jul 06, 2023	42.59	42.59	42.33	42.45	37,423	-0.31(-0.74%)
Jul 05, 2023	42.95	42.98	42.74	42.77	46,178	-0.28(-0.66%)
Jul 03, 2023	43.14	43.23	43.04	43.05	36,555	-0.06(-0.13%)
Jun 30, 2023	42.94	43.12	42.92	43.11	55,940	+0.25(+0.58%)
Jun 29, 2023	42.87	42.87	42.77	42.86	32,850	-0.28(-0.65%)
Jun 28, 2023	43.03	43.14	42.96	43.14	28,161	+0.17(+0.40%)
Jun 27, 2023	43.09	43.09	42.91	42.97	29,443	-0.08(-0.19%)
Jun 26, 2023	43.06	43.10	43.02	43.05	20,280	+0.06(+0.14%)
Jun 23, 2023	43.11	43.11	42.92	42.99	35,323	+0.10(+0.23%)
Jun 22, 2023	42.96	43.00	42.84	42.89	44,552	-0.19(-0.45%)
Jun 21, 2023	42.90	43.11	42.87	43.08	80,591	-0.03(-0.08%)
Jun 20, 2023	42.99	43.15	42.99	43.11	42,570	+0.15(+0.34%)
Jun 16, 2023	42.91	43.00	42.91	42.97	32,890	-0.08(-0.18%)
Jun 15, 2023	43.09	43.09	42.85	43.04	45,680	+0.16(+0.38%)
May 08, 2023	42.94	42.96	42.87	42.88	22,121	-0.27(-0.62%)
May 05, 2023	43.19	43.19	43.08	43.15	41,220	-0.17(-0.38%)
May 04, 2023	43.19	43.41	43.19	43.31	31,187	-0.08(-0.18%)
May 03, 2023	43.38	43.45	43.28	43.39	31,422	+0.08(+0.18%)
May 02, 2023	43.00	43.41	42.98	43.31	23,110	+0.40(+0.94%)
May 01, 2023	43.24	43.24	42.86	42.91	22,414	-0.58(-1.33%)
Apr 28, 2023	43.45	43.49	43.36	43.49	20,801	+0.29(+0.67%)
Apr 27, 2023	43.30	43.30	43.18	43.20	15,126	-0.14(-0.31%)
Apr 26, 2023	43.55	43.55	43.30	43.34	20,965	-0.20(-0.46%)
Apr 25, 2023	43.47	43.58	43.47	43.53	22,531	+0.21(+0.48%)
Apr 24, 2023	43.26	43.34	43.23	43.33	23,108	+0.17(+0.40%)
Apr 21, 2023	43.27	43.27	43.06	43.16	37,057	+0.01(+0.02%)
Apr 20, 2023	43.08	43.20	43.08	43.15	67,693	+0.16(+0.37%)
Apr 19, 2023	43.09	43.09	42.98	42.99	32,087	-0.18(-0.42%)
Apr 18, 2023	43.12	43.21	43.12	43.17	40,914	+0.10(+0.24%)
Apr 17, 2023	43.15	43.18	43.02	43.06	27,716	-0.21(-0.48%)
Apr 14, 2023	43.28	43.30	43.16	43.27	50,159	-0.11(-0.26%)
Apr 13, 2023	43.41	43.47	43.35	43.38	14,858	+0.08(+0.17%)
Apr 12, 2023	43.46	43.46	43.27	43.31	15,645	-0.07(-0.15%)
Apr 11, 2023	43.42	43.42	43.32	43.38	14,395	-0.03(-0.07%)
Apr 10, 2023	43.38	43.40	43.25	43.40	59,615	-0.13(-0.30%)
Apr 06, 2023	43.64	43.66	43.54	43.54	19,913	-0.06(-0.13%)
Apr 05, 2023	43.56	43.65	43.52	43.59	31,259	+0.11(+0.25%)
Apr 04, 2023	43.23	43.53	43.23	43.48	82,360	+0.04(+0.10%)
Apr 03, 2023	43.18	43.64	43.18	43.44	43,173	+0.22(+0.52%)
Mar 31, 2023	43.02	43.21	43.01	43.21	28,707	+0.36(+0.84%)
Mar 30, 2023	42.83	42.94	42.82	42.86	48,233	+0.07(+0.15%)
Mar 29, 2023	42.63	42.80	42.59	42.79	180,920	+0.15(+0.35%)
Mar 28, 2023	42.63	42.70	42.57	42.64	551,953	-0.03(-0.08%)
Mar 27, 2023	42.80	42.92	42.63	42.68	26,333	-0.46(-1.07%)
Mar 24, 2023	43.06	43.16	43.06	43.14	169,286	+0.12(+0.29%)
Mar 23, 2023	42.90	43.04	42.84	43.01	27,776	+0.20(+0.47%)
Mar 22, 2023	42.67	43.16	42.52	42.81	231,200	+0.12(+0.28%)
Mar 21, 2023	42.53	42.69	42.53	42.69	27,561	+0.19(+0.44%)
Mar 20, 2023	42.61	42.68	42.46	42.51	41,239	-0.11(-0.27%)
Mar 17, 2023	42.59	42.76	42.28	42.62	138,345	+0.20(+0.47%)
Mar 16, 2023	42.57	42.66	42.33	42.42	16,488	-0.08(-0.19%)
Mar 15, 2023	42.41	42.61	42.29	42.50	17,312	+0.30(+0.71%)
Mar 14, 2023	42.23	42.49	42.13	42.20	36,394	-0.11(-0.27%)
Mar 13, 2023	42.39	42.76	42.20	42.32	35,336	+0.05(+0.11%)
Mar 10, 2023	42.09	42.36	42.09	42.27	26,769	+0.51(+1.22%)
Mar 09, 2023	41.81	41.90	41.74	41.76	26,826	-0.03(-0.07%)
Mar 08, 2023	41.95	42.03	41.68	41.79	59,169	-0.05(-0.12%)
Mar 07, 2023	42.02	42.03	41.83	41.84	25,465	-0.11(-0.26%)
Mar 06, 2023	42.15	42.15	41.94	41.95	30,584	-0.10(-0.25%)
Mar 03, 2023	41.92	42.24	41.83	42.05	26,472	+0.54(+1.30%)
Mar 02, 2023	41.48	41.62	41.41	41.51	119,206	-0.08(-0.19%)
Mar 01, 2023	41.76	41.76	41.59	41.59	25,091	-0.26(-0.63%)
Feb 28, 2023	41.69	41.87	41.65	41.86	23,021	+0.01(+0.03%)
Feb 27, 2023	41.89	41.95	41.83	41.85	17,226	+0.01(+0.03%)
Feb 24, 2023	41.86	41.91	41.75	41.83	50,777	-0.25(-0.60%)
Feb 23, 2023	41.93	42.09	41.92	42.09	47,033	+0.24(+0.59%)
Feb 22, 2023	41.83	41.96	41.83	41.84	200,293	+0.09(+0.23%)
Feb 21, 2023	41.93	41.95	41.74	41.75	29,889	-0.48(-1.13%)
Feb 17, 2023	41.96	42.23	41.96	42.22	23,627	+0.12(+0.28%)
Feb 16, 2023	42.19	42.26	42.08	42.10	24,187	-0.26(-0.62%)
Feb 15, 2023	42.45	42.45	42.27	42.37	23,809	-0.13(-0.31%)
Feb 14, 2023	42.56	42.62	42.33	42.50	37,066	-0.10(-0.24%)
Feb 13, 2023	42.50	42.60	42.50	42.60	41,044	+0.11(+0.25%)
Feb 10, 2023	42.64	42.64	42.48	42.50	63,946	-0.23(-0.53%)
Feb 09, 2023	43.28	43.28	42.71	42.73	29,081	-0.29(-0.67%)
Feb 08, 2023	42.97	43.06	42.86	43.01	65,587	-0.00(-0.01%)
Feb 07, 2023	43.02	43.20	42.95	43.02	33,308	-0.05(-0.12%)
Feb 06, 2023	43.14	43.15	43.06	43.07	39,388	-0.31(-0.72%)
Feb 03, 2023	43.43	43.47	43.28	43.38	40,477	-0.49(-1.13%)
Feb 02, 2023	44.00	44.00	43.77	43.87	113,347	+0.16(+0.37%)
Feb 01, 2023	43.42	43.81	43.31	43.71	27,797	+0.31(+0.71%)
Jan 31, 2023	43.29	43.41	43.14	43.41	24,447	+0.31(+0.72%)
Jan 30, 2023	43.12	43.23	43.09	43.10	199,548	-0.14(-0.33%)
Jan 27, 2023	43.16	43.28	43.11	43.24	41,887	-0.09(-0.22%)
Jan 26, 2023	43.34	43.41	43.18	43.33	68,438	+0.01(+0.02%)
Jan 25, 2023	43.33	43.37	43.17	43.32	30,671	+0.01(+0.01%)
Jan 24, 2023	43.14	43.35	43.06	43.32	111,711	+0.19(+0.45%)
Jan 23, 2023	43.12	43.21	43.12	43.13	65,816	-0.11(-0.25%)
Jan 20, 2023	43.26	43.27	43.11	43.23	43,833	-0.13(-0.29%)
Jan 19, 2023	43.34	43.45	43.33	43.36	58,031	-0.13(-0.30%)
Jan 18, 2023	43.63	43.67	43.34	43.49	348,702	+0.42(+0.97%)
Jan 17, 2023	43.03	43.16	43.03	43.07	11,385	-0.12(-0.27%)
Jan 13, 2023	43.16	43.29	43.14	43.19	30,041	-0.10(-0.24%)
Jan 12, 2023	43.00	43.29	42.82	43.29	25,164	+0.40(+0.94%)
Jan 11, 2023	42.82	42.89	42.76	42.89	50,627	+0.30(+0.70%)
Jan 10, 2023	42.56	42.62	42.47	42.59	38,286	-0.14(-0.32%)
Jan 09, 2023	42.63	42.78	42.63	42.73	24,100	+0.15(+0.35%)
Jan 06, 2023	42.05	42.61	42.01	42.58	23,697	+0.59(+1.40%)
Jan 05, 2023	41.95	42.01	41.76	41.99	36,699	-0.04(-0.10%)
Jan 04, 2023	42.05	42.06	41.91	42.04	95,009	+0.28(+0.66%)

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.