Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	45.14	45.18	45.13	45.17	222,160	+0.03(+0.07%)
May 30, 2024	45.13	45.14	45.10	45.14	244,993	+0.07(+0.15%)
May 29, 2024	45.07	45.07	45.04	45.07	404,894	-0.02(-0.04%)
May 28, 2024	45.08	45.13	45.06	45.09	297,740	-0.04(-0.09%)
May 24, 2024	45.10	45.14	45.10	45.13	166,652	+0.03(+0.07%)
May 23, 2024	45.15	45.15	45.09	45.10	182,555	-0.01(-0.02%)
May 22, 2024	45.15	45.15	45.10	45.11	295,417	-0.01(-0.02%)
May 21, 2024	45.13	45.13	45.11	45.12	280,664	-0.03(-0.06%)
May 20, 2024	45.17	45.17	45.14	45.15	186,147	+0.00(+0.00%)
May 17, 2024	45.20	45.20	45.11	45.15	110,831	-0.02(-0.04%)
May 16, 2024	45.20	45.20	45.14	45.17	252,168	-0.01(-0.02%)
May 15, 2024	45.12	45.19	45.12	45.18	156,712	+0.07(+0.15%)
May 14, 2024	45.11	45.15	45.09	45.11	242,865	-0.01(-0.02%)
May 13, 2024	45.10	45.14	45.10	45.12	148,988	+0.03(+0.06%)
May 10, 2024	45.12	45.14	44.94	45.09	156,666	-0.02(-0.04%)
May 09, 2024	45.11	45.13	45.06	45.11	314,130	+0.02(+0.04%)
May 08, 2024	45.10	45.10	45.07	45.09	257,289	-0.01(-0.02%)
May 07, 2024	45.11	45.39	45.08	45.10	173,300	+0.04(+0.09%)
May 06, 2024	45.01	45.06	45.01	45.06	175,457	+0.05(+0.11%)
May 03, 2024	45.00	45.05	44.98	45.01	286,589	+0.05(+0.11%)
May 02, 2024	44.97	44.97	44.93	44.96	298,956	+0.08(+0.17%)
May 01, 2024	44.81	45.04	44.81	44.89	305,801	+0.08(+0.17%)
Apr 30, 2024	44.93	44.93	44.81	44.81	299,623	-0.12(-0.26%)
Apr 29, 2024	44.92	45.12	44.89	44.92	175,356	+0.04(+0.09%)
Apr 26, 2024	44.88	44.92	44.88	44.89	188,430	+0.04(+0.09%)
Apr 25, 2024	44.83	44.86	44.81	44.85	213,547	-0.05(-0.11%)
Apr 24, 2024	44.90	45.01	44.86	44.89	165,122	+0.00(+0.00%)
Apr 23, 2024	44.84	44.89	44.84	44.89	325,788	+0.05(+0.12%)
Apr 22, 2024	44.79	44.84	44.79	44.84	184,894	+0.10(+0.22%)
Apr 19, 2024	44.80	44.97	44.72	44.74	133,306	-0.04(-0.09%)
Apr 18, 2024	44.73	44.79	44.63	44.78	449,967	+0.06(+0.13%)
Apr 17, 2024	44.72	44.78	44.63	44.73	360,438	+0.08(+0.17%)
Apr 16, 2024	44.80	44.81	44.65	44.65	421,778	-0.09(-0.19%)
Apr 15, 2024	44.74	44.92	44.71	44.73	234,938	-0.01(-0.02%)
Apr 12, 2024	45.09	45.09	44.72	44.74	382,433	+0.00(+0.00%)
Apr 11, 2024	44.79	44.85	44.71	44.74	376,935	-0.04(-0.09%)
Apr 10, 2024	44.61	44.79	44.57	44.78	384,332	-0.05(-0.11%)
Apr 09, 2024	44.84	44.88	44.78	44.83	260,006	+0.03(+0.06%)
Apr 08, 2024	44.79	44.88	44.77	44.80	351,150	+0.09(+0.20%)
Apr 05, 2024	44.73	44.84	44.71	44.72	213,789	+0.00(+0.00%)
Apr 04, 2024	44.78	44.80	44.70	44.72	290,560	-0.07(-0.15%)
Apr 03, 2024	44.73	44.78	44.72	44.78	235,796	+0.03(+0.07%)
Apr 02, 2024	44.88	44.88	44.70	44.75	410,662	+0.01(+0.02%)
Apr 01, 2024	44.82	44.85	44.73	44.74	329,901	-0.03(-0.06%)
Mar 28, 2024	44.76	44.78	44.73	44.77	469,770	+0.03(+0.07%)
Mar 27, 2024	44.57	44.75	44.52	44.74	1,637,484	+0.16(+0.35%)
Mar 26, 2024	45.53	45.53	44.57	44.59	184,051	+0.05(+0.11%)
Mar 25, 2024	44.58	44.59	44.54	44.54	250,539	-0.01(-0.02%)
Mar 22, 2024	44.67	44.67	44.55	44.55	288,201	-0.13(-0.28%)
Mar 21, 2024	44.88	44.88	44.67	44.68	230,559	+0.01(+0.02%)
Mar 20, 2024	44.61	44.68	44.61	44.67	295,866	+0.04(+0.09%)
Mar 19, 2024	44.56	44.63	44.56	44.63	176,335	+0.02(+0.04%)
Mar 18, 2024	44.68	44.68	44.60	44.61	202,884	+0.03(+0.06%)
Mar 15, 2024	44.57	44.62	44.52	44.58	166,947	-0.04(-0.09%)
Mar 14, 2024	44.59	44.64	44.59	44.62	403,082	+0.01(+0.02%)
Mar 13, 2024	44.57	44.62	44.56	44.61	127,134	-0.01(-0.02%)
Mar 12, 2024	44.54	44.64	44.52	44.62	130,993	+0.07(+0.15%)
Mar 11, 2024	44.61	44.69	44.51	44.55	277,723	+0.00(+0.00%)
Mar 08, 2024	44.56	44.61	44.54	44.55	229,689	-0.05(-0.11%)
Mar 07, 2024	44.62	44.62	44.58	44.60	315,965	+0.07(+0.15%)
Mar 06, 2024	44.51	44.57	44.51	44.53	140,050	+0.03(+0.06%)
Mar 05, 2024	44.46	44.50	44.46	44.50	206,706	+0.00(+0.00%)
Mar 04, 2024	44.48	44.50	44.46	44.50	377,522	+0.00(+0.00%)
Mar 01, 2024	44.45	44.50	44.39	44.50	249,835	+0.07(+0.15%)
Feb 29, 2024	44.46	44.46	44.39	44.44	131,251	+0.02(+0.04%)
Feb 28, 2024	44.41	44.45	44.36	44.42	230,994	-0.01(-0.02%)
Feb 27, 2024	44.42	44.43	44.39	44.43	174,659	+0.05(+0.11%)
Feb 26, 2024	44.33	44.38	44.28	44.38	138,375	+0.08(+0.17%)
Feb 23, 2024	44.38	44.38	44.29	44.30	235,213	-0.01(-0.02%)
Feb 22, 2024	44.33	44.33	44.22	44.31	444,585	+0.12(+0.26%)
Feb 21, 2024	44.20	44.28	44.15	44.20	251,051	+0.06(+0.13%)
Feb 20, 2024	44.07	44.16	44.07	44.14	531,763	+0.03(+0.07%)
Feb 16, 2024	44.13	44.14	44.08	44.11	162,747	-0.01(-0.02%)
Feb 15, 2024	44.09	44.14	44.07	44.12	135,076	+0.03(+0.07%)
Feb 14, 2024	44.07	44.09	44.02	44.09	206,836	+0.10(+0.22%)
Feb 13, 2024	44.00	44.02	43.98	43.99	375,935	-0.05(-0.11%)
Feb 12, 2024	44.09	44.09	44.04	44.04	196,376	-0.03(-0.07%)
Feb 09, 2024	44.09	44.09	44.05	44.07	283,107	-0.01(-0.02%)
Feb 08, 2024	44.14	44.14	44.06	44.08	748,625	+0.00(+0.00%)
Feb 07, 2024	44.01	44.10	44.01	44.08	570,656	+0.11(+0.24%)
Feb 06, 2024	43.87	44.00	43.84	43.97	589,915	+0.13(+0.31%)
Feb 05, 2024	43.89	43.91	43.81	43.84	276,071	-0.11(-0.24%)
Feb 02, 2024	43.90	43.96	43.88	43.95	462,996	+0.06(+0.13%)
Feb 01, 2024	43.86	43.91	43.86	43.89	617,054	+0.03(+0.07%)
Jan 31, 2024	43.93	43.93	43.84	43.86	253,599	-0.04(-0.09%)
Jan 30, 2024	43.94	43.94	43.88	43.90	205,828	-0.01(-0.02%)
Jan 29, 2024	43.93	43.93	43.89	43.91	503,134	+0.04(+0.09%)
Jan 26, 2024	43.90	43.90	43.83	43.87	218,260	+0.00(+0.00%)
Jan 25, 2024	43.83	43.88	43.83	43.87	547,479	+0.07(+0.15%)
Jan 24, 2024	43.92	43.92	43.78	43.80	331,070	-0.04(-0.09%)
Jan 23, 2024	43.90	43.90	43.81	43.84	323,031	-0.03(-0.07%)
Jan 22, 2024	43.84	43.88	43.84	43.87	243,105	+0.03(+0.07%)
Jan 19, 2024	43.79	43.84	43.75	43.84	825,245	+0.06(+0.13%)
Jan 18, 2024	43.74	43.80	43.64	43.79	656,653	+0.12(+0.28%)
Jan 17, 2024	43.69	43.74	43.65	43.66	471,434	-0.11(-0.26%)
Jan 16, 2024	43.82	43.80	43.74	43.78	187,092	-0.03(-0.07%)
Jan 12, 2024	43.86	43.86	43.78	43.80	222,776	-0.01(-0.02%)
Jan 11, 2024	43.85	43.89	43.74	43.81	137,323	+0.00(+0.00%)
Jan 10, 2024	43.80	43.82	43.77	43.81	592,292	-0.03(-0.07%)
Jan 09, 2024	43.77	43.87	43.73	43.84	221,643	-0.01(-0.02%)
Jan 08, 2024	43.81	43.85	43.77	43.85	313,620	+0.11(+0.26%)
Jan 05, 2024	43.78	43.85	43.72	43.74	450,270	+0.01(+0.02%)
Jan 04, 2024	43.70	43.75	43.70	43.73	149,187	+0.03(+0.07%)
Jan 03, 2024	43.71	43.77	43.69	43.70	310,191	-0.05(-0.11%)
Jan 02, 2024	43.78	43.78	43.71	43.75	903,503	-0.02(-0.04%)
Dec 29, 2023	43.81	43.81	43.75	43.77	381,969	-0.02(-0.04%)
Dec 28, 2023	43.76	43.81	43.76	43.79	389,727	+0.00(+0.00%)
Dec 27, 2023	43.76	43.84	43.72	43.79	220,431	+0.03(+0.07%)
Dec 26, 2023	43.75	43.77	43.71	43.76	227,163	-0.01(-0.02%)
Dec 22, 2023	43.65	43.82	43.65	43.77	222,736	+0.09(+0.20%)
Dec 21, 2023	43.66	43.70	43.63	43.68	261,775	+0.08(+0.17%)
Dec 20, 2023	43.59	43.66	43.57	43.60	383,071	-0.03(-0.06%)
Dec 19, 2023	43.59	43.63	43.57	43.63	359,014	+0.04(+0.09%)
Dec 18, 2023	43.54	43.59	43.50	43.59	608,890	+0.03(+0.07%)
Dec 15, 2023	43.56	43.60	43.51	43.57	1,834,216	+0.01(+0.02%)
Dec 14, 2023	43.47	43.59	43.47	43.56	522,998	+0.09(+0.22%)
Dec 13, 2023	43.40	43.46	42.48	43.46	594,984	+0.10(+0.24%)
Dec 12, 2023	43.33	43.37	43.31	43.36	202,332	-0.05(-0.11%)
Dec 11, 2023	43.37	43.41	43.32	43.41	705,474	+0.05(+0.12%)
Dec 08, 2023	43.37	43.38	43.29	43.35	399,929	+0.02(+0.05%)
Dec 07, 2023	43.37	43.38	43.24	43.33	277,529	+0.03(+0.07%)
Dec 06, 2023	43.31	43.34	43.26	43.30	353,294	+0.02(+0.04%)
Dec 05, 2023	43.24	43.32	43.24	43.28	421,176	+0.06(+0.13%)
Dec 04, 2023	43.16	43.24	43.14	43.23	332,908	+0.00(+0.00%)
Dec 01, 2023	43.21	43.24	43.16	43.23	298,725	+0.09(+0.20%)
Nov 30, 2023	43.22	43.22	43.12	43.14	599,712	-0.03(-0.07%)
Nov 29, 2023	43.11	43.18	43.10	43.17	370,218	+0.06(+0.13%)
Nov 28, 2023	43.08	43.22	43.07	43.11	507,371	+0.00(+0.00%)
Nov 27, 2023	43.03	43.16	43.03	43.11	346,425	+0.08(+0.18%)
Nov 24, 2023	43.00	43.08	43.00	43.04	62,778	-0.04(-0.09%)
Nov 22, 2023	43.59	43.59	42.76	43.07	164,448	+0.04(+0.09%)
Nov 21, 2023	43.05	43.05	42.99	43.04	191,112	-0.01(-0.03%)
Nov 20, 2023	42.99	43.06	42.98	43.05	215,450	+0.02(+0.04%)
Nov 17, 2023	42.99	43.05	42.98	43.03	273,641	+0.00(+0.00%)
Nov 16, 2023	42.98	43.03	42.94	43.03	295,891	+0.01(+0.02%)
Nov 15, 2023	43.06	43.10	42.96	43.02	1,333,705	-0.04(-0.09%)
Nov 14, 2023	43.04	43.10	42.99	43.06	734,568	+0.08(+0.20%)
Nov 13, 2023	42.95	42.99	42.91	42.98	323,692	+0.02(+0.04%)
Nov 10, 2023	42.86	42.96	42.86	42.96	190,922	+0.04(+0.09%)
Nov 09, 2023	42.98	43.02	42.89	42.92	572,640	-0.05(-0.11%)
Nov 08, 2023	42.96	43.03	42.95	42.97	185,461	+0.03(+0.07%)
Nov 07, 2023	42.86	42.98	42.86	42.94	286,298	-0.02(-0.04%)
Nov 06, 2023	42.95	42.97	42.92	42.96	385,273	+0.01(+0.02%)
Nov 03, 2023	42.86	42.98	42.86	42.95	491,226	+0.12(+0.28%)
Nov 02, 2023	42.71	42.84	42.69	42.83	580,874	+0.14(+0.33%)
Nov 01, 2023	42.63	42.69	42.57	42.69	475,978	+0.08(+0.18%)
Oct 31, 2023	42.62	42.70	42.52	42.61	443,200	+0.03(+0.07%)
Oct 30, 2023	42.58	42.61	42.53	42.58	368,628	+0.06(+0.13%)
Oct 27, 2023	42.59	42.67	42.48	42.53	459,573	-0.05(-0.11%)
Oct 26, 2023	42.60	42.65	42.56	42.57	413,754	-0.01(-0.02%)
Oct 25, 2023	42.63	42.69	42.54	42.58	257,703	-0.11(-0.26%)
Oct 24, 2023	42.72	42.72	42.64	42.69	414,642	+0.02(+0.05%)
Oct 23, 2023	42.62	42.72	42.61	42.67	263,141	+0.05(+0.11%)
Oct 20, 2023	42.62	42.65	42.59	42.62	350,311	+0.00(+0.00%)
Oct 19, 2023	42.56	42.82	42.53	42.62	394,234	+0.07(+0.18%)
Oct 18, 2023	42.53	42.58	42.51	42.55	521,864	+0.02(+0.04%)
Oct 17, 2023	42.61	42.64	42.51	42.53	799,581	-0.15(-0.35%)
Oct 16, 2023	42.61	42.70	42.61	42.68	216,906	+0.09(+0.22%)
Oct 13, 2023	42.62	42.63	42.52	42.59	122,103	+0.04(+0.09%)
Oct 12, 2023	42.64	42.64	42.53	42.55	144,036	-0.07(-0.15%)
Oct 11, 2023	42.64	42.68	42.60	42.62	368,169	-0.04(-0.09%)
Oct 10, 2023	42.55	42.70	42.55	42.65	315,612	+0.02(+0.04%)
Oct 09, 2023	42.54	42.64	42.51	42.63	293,495	+0.20(+0.48%)
Oct 06, 2023	42.44	42.50	42.41	42.43	279,076	-0.07(-0.15%)
Oct 05, 2023	42.40	42.49	42.40	42.49	255,194	+0.01(+0.02%)
Oct 04, 2023	42.42	42.48	42.36	42.48	268,102	+0.12(+0.29%)
Oct 03, 2023	42.49	42.65	42.35	42.36	269,595	-0.20(-0.46%)
Oct 02, 2023	42.55	42.58	42.50	42.56	501,242	-0.06(-0.13%)
Sep 29, 2023	42.55	42.63	42.55	42.62	448,726	+0.06(+0.13%)
Sep 28, 2023	42.50	42.56	42.48	42.56	366,155	+0.06(+0.13%)
Sep 27, 2023	42.54	42.54	42.47	42.50	597,468	-0.02(-0.04%)
Sep 26, 2023	42.51	42.54	42.44	42.52	736,877	+0.02(+0.04%)
Sep 25, 2023	42.50	42.51	42.48	42.50	176,492	+0.00(+0.00%)
Sep 22, 2023	42.61	42.61	42.48	42.50	197,011	+0.03(+0.07%)
Sep 21, 2023	42.52	42.55	42.47	42.48	237,607	-0.06(-0.13%)
Sep 20, 2023	42.64	42.64	42.53	42.53	272,281	-0.06(-0.15%)
Sep 19, 2023	42.61	42.63	42.55	42.60	269,123	-0.04(-0.09%)
Sep 18, 2023	42.61	42.66	42.61	42.63	179,009	+0.02(+0.04%)
Sep 15, 2023	42.65	42.66	42.57	42.61	256,389	-0.04(-0.09%)
Sep 14, 2023	42.66	42.67	42.57	42.65	208,115	+0.06(+0.15%)
Sep 13, 2023	42.56	42.59	42.49	42.59	364,264	+0.07(+0.17%)
Sep 12, 2023	42.48	42.56	42.47	42.51	328,114	+0.03(+0.07%)
Sep 11, 2023	42.41	42.49	42.41	42.48	280,719	+0.07(+0.17%)
Sep 08, 2023	42.33	42.41	42.33	42.41	150,478	+0.05(+0.11%)
Sep 07, 2023	42.24	42.40	42.22	42.36	337,090	+0.09(+0.22%)
Sep 06, 2023	42.34	42.34	42.24	42.27	176,395	-0.02(-0.04%)
Sep 05, 2023	42.37	42.47	42.28	42.29	224,986	-0.08(-0.20%)
Sep 01, 2023	42.34	42.37	42.31	42.37	214,737	+0.01(+0.02%)
Aug 31, 2023	42.39	42.43	42.35	42.36	263,262	-0.01(-0.02%)
Aug 30, 2023	42.34	42.43	42.34	42.37	297,667	+0.06(+0.13%)
Aug 29, 2023	42.25	42.34	42.23	42.32	306,473	+0.07(+0.18%)
Aug 28, 2023	42.29	42.29	42.19	42.24	187,163	+0.04(+0.09%)
Aug 25, 2023	42.22	42.25	42.02	42.21	456,756	+0.09(+0.22%)
Aug 24, 2023	42.16	42.23	42.07	42.11	460,352	-0.05(-0.11%)
Aug 23, 2023	42.10	42.20	42.04	42.16	446,323	+0.10(+0.24%)
Aug 22, 2023	42.07	42.13	41.96	42.06	169,963	-0.05(-0.12%)
Aug 21, 2023	42.01	42.11	41.96	42.11	185,284	+0.09(+0.22%)
Aug 18, 2023	41.98	42.08	41.94	42.02	132,628	+0.05(+0.11%)
Aug 17, 2023	41.99	42.06	41.95	41.97	223,958	+0.01(+0.02%)
Aug 16, 2023	41.94	42.03	41.94	41.96	327,913	+0.01(+0.02%)
Aug 15, 2023	41.94	42.00	41.94	41.95	197,131	-0.01(-0.02%)
Aug 14, 2023	41.94	41.98	41.89	41.96	130,627	+0.05(+0.11%)
Aug 11, 2023	41.94	41.98	41.87	41.92	307,469	-0.05(-0.11%)
Aug 10, 2023	41.94	42.05	41.89	41.96	227,634	+0.07(+0.18%)
Aug 09, 2023	41.86	41.96	41.84	41.89	313,240	+0.01(+0.02%)
Aug 08, 2023	41.81	41.93	41.78	41.88	181,238	-0.03(-0.07%)
Aug 07, 2023	41.82	41.91	41.78	41.91	238,351	+0.09(+0.22%)
Aug 04, 2023	41.78	41.83	41.72	41.82	425,687	+0.10(+0.24%)
Aug 03, 2023	41.74	41.76	41.67	41.71	142,914	-0.06(-0.13%)
Aug 02, 2023	41.72	41.77	41.64	41.77	275,221	-0.07(-0.18%)
Aug 01, 2023	41.84	41.94	41.81	41.84	396,269	+0.04(+0.09%)
Jul 31, 2023	41.85	41.93	41.71	41.81	170,557	+0.00(+0.00%)
Jul 28, 2023	41.80	41.86	41.70	41.81	186,221	+0.06(+0.15%)
Jul 27, 2023	41.85	41.93	41.68	41.74	216,413	-0.08(-0.20%)
Jul 26, 2023	41.77	41.83	41.71	41.83	189,228	+0.04(+0.09%)
Jul 25, 2023	41.80	41.80	41.71	41.79	182,764	-0.02(-0.04%)
Jul 24, 2023	41.71	41.84	41.71	41.81	176,927	+0.09(+0.22%)
Jul 21, 2023	41.78	41.78	41.70	41.71	160,443	+0.11(+0.25%)
Jul 20, 2023	41.66	41.67	41.56	41.61	383,788	-0.06(-0.14%)
Jul 19, 2023	41.64	41.71	41.63	41.67	205,852	+0.03(+0.07%)
Jul 18, 2023	41.62	41.73	41.62	41.64	296,064	+0.07(+0.18%)
Jul 17, 2023	41.65	41.68	41.57	41.57	368,269	-0.06(-0.15%)
Jul 14, 2023	41.74	41.74	41.60	41.63	1,470,118	-0.12(-0.28%)
Jul 13, 2023	41.64	41.76	41.64	41.75	338,684	+0.13(+0.31%)
Jul 12, 2023	41.64	41.71	41.60	41.62	173,883	+0.09(+0.22%)
Jul 11, 2023	41.46	41.60	41.34	41.53	275,265	+0.03(+0.07%)
Jul 10, 2023	41.49	41.55	41.36	41.50	207,221	+0.17(+0.42%)
Jul 07, 2023	41.38	41.45	41.33	41.33	474,665	-0.05(-0.13%)
Jul 06, 2023	41.33	41.39	41.27	41.39	360,976	+0.05(+0.11%)
Jul 05, 2023	41.34	41.42	41.29	41.34	1,540,874	-0.09(-0.22%)
Jul 03, 2023	41.33	41.45	41.33	41.43	137,867	+0.05(+0.11%)
Jun 30, 2023	41.41	41.42	41.31	41.39	267,099	+0.10(+0.24%)
Jun 29, 2023	41.31	41.34	41.23	41.28	228,851	+0.05(+0.11%)
Jun 28, 2023	41.18	41.29	41.17	41.24	239,964	+0.07(+0.18%)
Jun 27, 2023	41.22	41.22	41.12	41.17	411,779	-0.00(-0.01%)
Jun 26, 2023	41.18	41.23	41.08	41.17	191,350	+0.07(+0.18%)
Jun 23, 2023	41.12	41.14	40.99	41.10	180,763	-0.06(-0.15%)
Jun 22, 2023	41.10	41.16	41.05	41.16	190,226	+0.01(+0.02%)
Jun 21, 2023	41.12	41.17	41.11	41.15	204,232	+0.00(+0.00%)
Jun 20, 2023	41.14	41.18	41.12	41.15	234,784	-0.02(-0.04%)
Jun 16, 2023	41.18	41.26	41.16	41.17	165,200	+0.03(+0.07%)

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.