Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	44.76	44.76	44.68	44.69	248,864	-0.04(-0.09%)
Jan 30, 2024	44.77	44.77	44.71	44.73	201,984	-0.01(-0.02%)
Jan 29, 2024	44.76	44.76	44.72	44.74	493,739	+0.04(+0.09%)
Jan 26, 2024	44.73	44.73	44.67	44.70	214,184	+0.00(+0.00%)
Jan 25, 2024	44.67	44.71	44.67	44.70	537,256	+0.07(+0.15%)
Jan 24, 2024	44.75	44.75	44.62	44.64	324,889	-0.04(-0.09%)
Jan 23, 2024	44.73	44.73	44.65	44.68	316,999	-0.03(-0.07%)
Jan 22, 2024	44.68	44.72	44.68	44.71	238,563	+0.03(+0.07%)
Jan 19, 2024	44.62	44.68	44.59	44.68	809,827	+0.06(+0.13%)
Jan 18, 2024	44.57	44.63	44.47	44.62	644,385	+0.13(+0.28%)
Jan 17, 2024	44.52	44.57	44.48	44.49	462,626	-0.12(-0.26%)
Jan 16, 2024	44.66	44.63	44.57	44.61	183,597	-0.03(-0.06%)
Jan 12, 2024	44.70	44.70	44.61	44.64	218,614	-0.01(-0.02%)
Jan 11, 2024	44.69	44.73	44.57	44.65	134,757	+0.00(+0.00%)
Jan 10, 2024	44.63	44.66	44.61	44.65	581,227	-0.03(-0.06%)
Jan 09, 2024	44.60	44.71	44.56	44.68	217,502	-0.01(-0.02%)
Jan 08, 2024	44.65	44.69	44.60	44.69	307,761	+0.12(+0.26%)
Jan 05, 2024	44.61	44.69	44.55	44.57	441,857	+0.01(+0.02%)
Jan 04, 2024	44.53	44.58	44.53	44.56	146,400	+0.03(+0.07%)
Jan 03, 2024	44.54	44.60	44.52	44.53	304,396	-0.05(-0.11%)
Jan 02, 2024	44.61	44.61	44.54	44.58	886,623	-0.02(-0.04%)
Dec 29, 2023	44.65	44.65	44.58	44.60	374,833	-0.02(-0.04%)
Dec 28, 2023	44.59	44.65	44.59	44.62	382,446	+0.00(+0.00%)
Dec 27, 2023	44.59	44.68	44.55	44.62	216,313	+0.03(+0.07%)
Dec 26, 2023	44.58	44.60	44.54	44.59	222,919	-0.01(-0.02%)
Dec 22, 2023	44.48	44.65	44.48	44.60	218,574	+0.09(+0.20%)
Dec 21, 2023	44.49	44.53	44.46	44.51	256,882	+0.08(+0.17%)
Dec 20, 2023	44.42	44.49	44.40	44.43	375,910	-0.03(-0.06%)
Dec 19, 2023	44.42	44.46	44.40	44.46	352,303	+0.04(+0.09%)
Dec 18, 2023	44.37	44.42	44.33	44.42	597,508	+0.03(+0.07%)
Dec 15, 2023	44.39	44.43	44.34	44.40	1,799,929	+0.01(+0.02%)
Dec 14, 2023	44.30	44.42	44.30	44.39	513,222	+0.10(+0.22%)
Dec 13, 2023	44.22	44.29	43.29	44.29	583,862	+0.11(+0.24%)
Dec 12, 2023	44.15	44.19	44.14	44.18	198,550	-0.05(-0.11%)
Dec 11, 2023	44.19	44.23	44.15	44.23	692,286	+0.05(+0.12%)
Dec 08, 2023	44.19	44.20	44.12	44.18	392,453	+0.02(+0.05%)
Dec 07, 2023	44.19	44.20	44.07	44.15	272,341	+0.03(+0.07%)
Dec 06, 2023	44.14	44.16	44.08	44.13	346,690	+0.02(+0.04%)
Dec 05, 2023	44.06	44.15	44.06	44.11	413,303	+0.06(+0.13%)
Dec 04, 2023	43.98	44.06	43.96	44.05	326,684	+0.00(+0.00%)
Dec 01, 2023	44.03	44.07	43.98	44.05	293,141	+0.09(+0.20%)
Nov 30, 2023	44.04	44.04	43.94	43.96	588,502	-0.03(-0.07%)
Nov 29, 2023	43.93	44.00	43.92	43.99	363,297	+0.06(+0.13%)
Nov 28, 2023	43.90	44.04	43.89	43.93	497,886	+0.00(+0.00%)
Nov 27, 2023	43.85	43.99	43.85	43.93	339,950	+0.08(+0.18%)
Nov 24, 2023	43.82	43.90	43.82	43.86	61,605	-0.04(-0.09%)
Nov 22, 2023	44.42	44.42	43.58	43.90	161,374	+0.04(+0.09%)
Nov 21, 2023	43.87	43.87	43.81	43.86	187,539	-0.01(-0.03%)
Nov 20, 2023	43.81	43.88	43.80	43.87	211,423	+0.02(+0.04%)
Nov 17, 2023	43.80	43.87	43.79	43.85	268,526	+0.00(+0.00%)
Nov 16, 2023	43.79	43.85	43.76	43.85	290,360	+0.01(+0.02%)
Nov 15, 2023	43.88	43.92	43.78	43.84	1,308,773	-0.04(-0.09%)
Nov 14, 2023	43.86	43.92	43.81	43.88	720,836	+0.09(+0.20%)
Nov 13, 2023	43.77	43.81	43.73	43.79	317,641	+0.02(+0.04%)
Nov 10, 2023	43.68	43.78	43.68	43.78	187,353	+0.04(+0.09%)
Nov 09, 2023	43.79	43.84	43.71	43.74	561,936	-0.05(-0.11%)
Nov 08, 2023	43.78	43.85	43.77	43.79	181,994	+0.03(+0.07%)
Nov 07, 2023	43.68	43.79	43.68	43.76	280,946	-0.02(-0.04%)
Nov 06, 2023	43.77	43.79	43.74	43.78	378,071	+0.01(+0.02%)
Nov 03, 2023	43.68	43.79	43.68	43.77	482,044	+0.12(+0.28%)
Nov 02, 2023	43.53	43.66	43.50	43.64	570,016	+0.14(+0.33%)
Nov 01, 2023	43.44	43.50	43.38	43.50	467,080	+0.08(+0.18%)
Oct 31, 2023	43.43	43.52	43.33	43.42	434,915	+0.03(+0.07%)
Oct 30, 2023	43.39	43.42	43.34	43.39	361,737	+0.06(+0.13%)
Oct 27, 2023	43.40	43.48	43.29	43.34	450,982	-0.05(-0.11%)
Oct 26, 2023	43.41	43.46	43.37	43.38	406,020	-0.01(-0.02%)
Oct 25, 2023	43.44	43.50	43.36	43.39	252,886	-0.11(-0.26%)
Oct 24, 2023	43.54	43.54	43.45	43.51	406,891	+0.02(+0.05%)
Oct 23, 2023	43.44	43.53	43.42	43.48	258,222	+0.05(+0.11%)
Oct 20, 2023	43.43	43.47	43.40	43.44	343,763	+0.00(+0.00%)
Oct 19, 2023	43.37	43.64	43.34	43.44	386,864	+0.08(+0.18%)
Oct 18, 2023	43.34	43.39	43.32	43.36	512,109	+0.02(+0.04%)
Oct 17, 2023	43.42	43.46	43.32	43.34	784,634	-0.15(-0.35%)
Oct 16, 2023	43.42	43.51	43.42	43.49	212,851	+0.09(+0.22%)
Oct 13, 2023	43.43	43.45	43.33	43.40	119,820	+0.04(+0.09%)
Oct 12, 2023	43.46	43.46	43.34	43.36	141,343	-0.07(-0.15%)
Oct 11, 2023	43.46	43.49	43.41	43.43	361,287	-0.04(-0.09%)
Oct 10, 2023	43.36	43.51	43.36	43.47	309,712	+0.02(+0.04%)
Oct 09, 2023	43.35	43.46	43.32	43.45	288,008	+0.21(+0.48%)
Oct 06, 2023	43.25	43.31	43.22	43.24	273,859	-0.07(-0.15%)
Oct 05, 2023	43.21	43.30	43.21	43.30	250,424	+0.01(+0.02%)
Oct 04, 2023	43.23	43.29	43.16	43.29	263,091	+0.12(+0.29%)
Oct 03, 2023	43.30	43.47	43.16	43.17	264,556	-0.20(-0.46%)
Oct 02, 2023	43.36	43.39	43.31	43.37	491,872	-0.06(-0.13%)
Sep 29, 2023	43.36	43.45	43.36	43.43	440,338	+0.06(+0.13%)
Sep 28, 2023	43.31	43.37	43.29	43.37	359,311	+0.06(+0.13%)
Sep 27, 2023	43.35	43.35	43.28	43.31	586,299	-0.02(-0.04%)
Sep 26, 2023	43.32	43.35	43.25	43.33	723,103	+0.02(+0.04%)
Sep 25, 2023	43.31	43.32	43.29	43.31	173,193	+0.00(+0.00%)
Sep 22, 2023	43.42	43.42	43.29	43.31	193,328	+0.03(+0.07%)
Sep 21, 2023	43.33	43.36	43.28	43.28	233,166	-0.06(-0.13%)
Sep 20, 2023	43.45	43.45	43.34	43.34	267,191	-0.07(-0.15%)
Sep 19, 2023	43.42	43.45	43.36	43.41	264,092	-0.04(-0.09%)
Sep 18, 2023	43.43	43.47	43.43	43.45	175,663	+0.02(+0.04%)
Sep 15, 2023	43.46	43.47	43.38	43.43	251,596	-0.04(-0.09%)
Sep 14, 2023	43.47	43.48	43.38	43.46	204,225	+0.07(+0.15%)
Sep 13, 2023	43.37	43.40	43.30	43.40	357,455	+0.08(+0.17%)
Sep 12, 2023	43.28	43.37	43.28	43.32	321,981	+0.03(+0.07%)
Sep 11, 2023	43.22	43.30	43.22	43.29	275,471	+0.08(+0.17%)
Sep 08, 2023	43.13	43.22	43.13	43.22	147,665	+0.05(+0.11%)
Sep 07, 2023	43.05	43.21	43.02	43.17	330,789	+0.09(+0.22%)
Sep 06, 2023	43.14	43.14	43.05	43.08	173,097	-0.02(-0.04%)
Sep 05, 2023	43.18	43.28	43.09	43.10	220,780	-0.08(-0.20%)
Sep 01, 2023	43.14	43.18	43.11	43.18	210,722	+0.01(+0.02%)
Aug 31, 2023	43.20	43.24	43.15	43.17	258,341	-0.01(-0.02%)
Aug 30, 2023	43.14	43.24	43.14	43.18	292,103	+0.06(+0.13%)
Aug 29, 2023	43.06	43.14	43.04	43.12	300,744	+0.08(+0.18%)
Aug 28, 2023	43.10	43.10	42.99	43.05	183,664	+0.04(+0.09%)
Aug 25, 2023	43.02	43.06	42.82	43.01	448,217	+0.09(+0.22%)
Aug 24, 2023	42.96	43.03	42.87	42.92	451,747	-0.05(-0.11%)
Aug 23, 2023	42.90	43.00	42.84	42.96	437,980	+0.10(+0.24%)
Aug 22, 2023	42.87	42.94	42.76	42.86	166,786	-0.05(-0.12%)
Aug 21, 2023	42.81	42.91	42.76	42.91	181,821	+0.09(+0.22%)
Aug 18, 2023	42.78	42.88	42.74	42.82	130,149	+0.05(+0.11%)
Aug 17, 2023	42.79	42.87	42.75	42.77	219,772	+0.01(+0.02%)
Aug 16, 2023	42.74	42.83	42.74	42.76	321,783	+0.01(+0.02%)
Aug 15, 2023	42.74	42.80	42.73	42.75	193,446	-0.01(-0.02%)
Aug 14, 2023	42.74	42.78	42.69	42.76	128,185	+0.05(+0.11%)
Aug 11, 2023	42.73	42.78	42.67	42.72	301,722	-0.05(-0.11%)
Aug 10, 2023	42.73	42.85	42.69	42.76	223,379	+0.08(+0.18%)
Aug 09, 2023	42.66	42.76	42.64	42.69	307,385	+0.01(+0.02%)
Aug 08, 2023	42.60	42.72	42.57	42.68	177,850	-0.03(-0.07%)
Aug 07, 2023	42.61	42.71	42.58	42.71	233,895	+0.09(+0.22%)
Aug 04, 2023	42.57	42.63	42.52	42.61	417,729	+0.10(+0.24%)
Aug 03, 2023	42.54	42.56	42.47	42.51	140,242	-0.06(-0.13%)
Aug 02, 2023	42.52	42.57	42.43	42.57	270,077	-0.08(-0.18%)
Aug 01, 2023	42.64	42.73	42.60	42.64	388,861	+0.04(+0.09%)
Jul 31, 2023	42.65	42.72	42.51	42.60	167,369	+0.00(+0.00%)
Jul 28, 2023	42.59	42.66	42.49	42.60	182,740	+0.07(+0.15%)
Jul 27, 2023	42.65	42.72	42.47	42.54	212,368	-0.08(-0.20%)
Jul 26, 2023	42.57	42.63	42.51	42.62	185,691	+0.04(+0.09%)
Jul 25, 2023	42.59	42.59	42.51	42.58	179,348	-0.02(-0.04%)
Jul 24, 2023	42.51	42.64	42.50	42.60	173,620	+0.09(+0.22%)
Jul 21, 2023	42.57	42.57	42.49	42.51	157,444	+0.11(+0.25%)
Jul 20, 2023	42.45	42.46	42.35	42.40	376,614	-0.06(-0.14%)
Jul 19, 2023	42.43	42.51	42.42	42.46	202,003	+0.03(+0.07%)
Jul 18, 2023	42.42	42.53	42.42	42.43	290,529	+0.07(+0.18%)
Jul 17, 2023	42.44	42.47	42.36	42.36	361,385	-0.07(-0.15%)
Jul 14, 2023	42.54	42.54	42.40	42.42	1,442,637	-0.12(-0.28%)
Jul 13, 2023	42.43	42.56	42.43	42.55	332,353	+0.13(+0.31%)
Jul 12, 2023	42.43	42.51	42.40	42.42	170,632	+0.09(+0.22%)
Jul 11, 2023	42.25	42.40	42.13	42.32	270,120	+0.03(+0.07%)
Jul 10, 2023	42.29	42.34	42.15	42.29	203,347	+0.18(+0.42%)
Jul 07, 2023	42.16	42.24	42.11	42.12	465,792	-0.06(-0.13%)
Jul 06, 2023	42.12	42.17	42.05	42.17	354,228	+0.05(+0.11%)
Jul 05, 2023	42.13	42.20	42.08	42.13	1,512,070	-0.09(-0.22%)
Jul 03, 2023	42.12	42.24	42.12	42.22	135,290	+0.05(+0.11%)
Jun 30, 2023	42.20	42.21	42.10	42.17	262,106	+0.10(+0.24%)
Jun 29, 2023	42.10	42.13	42.02	42.07	224,573	+0.05(+0.11%)
Jun 28, 2023	41.97	42.08	41.96	42.02	235,478	+0.07(+0.18%)
Jun 27, 2023	42.01	42.01	41.90	41.95	404,082	-0.00(-0.01%)
Jun 26, 2023	41.96	42.02	41.87	41.95	187,773	+0.07(+0.18%)
Jun 23, 2023	41.91	41.93	41.77	41.88	177,384	-0.06(-0.15%)
Jun 22, 2023	41.88	41.95	41.83	41.95	186,670	+0.01(+0.02%)
Jun 21, 2023	41.91	41.95	41.89	41.94	200,414	+0.00(+0.00%)
Jun 20, 2023	41.93	41.96	41.91	41.94	230,395	-0.02(-0.04%)
Jun 16, 2023	41.96	42.05	41.95	41.95	162,112	+0.03(+0.07%)
Jun 15, 2023	41.88	41.98	41.87	41.93	184,196	+0.54(+1.31%)
May 08, 2023	41.38	41.41	41.36	41.39	428,638	-0.03(-0.07%)
May 05, 2023	41.45	41.53	41.36	41.41	839,629	+0.05(+0.11%)
May 04, 2023	41.41	41.48	41.34	41.37	447,496	-0.05(-0.11%)
May 03, 2023	41.39	41.52	41.39	41.41	239,317	+0.01(+0.02%)
May 02, 2023	41.39	41.45	41.38	41.40	443,835	-0.12(-0.29%)
May 01, 2023	41.45	41.54	41.41	41.52	494,561	+0.09(+0.22%)
Apr 28, 2023	41.59	41.62	41.34	41.43	632,978	-0.01(-0.02%)
Apr 27, 2023	41.39	41.49	41.39	41.44	213,111	+0.08(+0.20%)
Apr 26, 2023	41.35	41.41	41.31	41.36	611,059	-0.07(-0.18%)
Apr 25, 2023	41.43	41.54	41.33	41.43	791,121	-0.10(-0.24%)
Apr 24, 2023	41.38	41.55	41.38	41.53	375,008	+0.11(+0.27%)
Apr 21, 2023	41.46	41.62	41.39	41.42	701,551	-0.10(-0.23%)
Apr 20, 2023	41.39	41.52	41.39	41.52	345,041	+0.06(+0.15%)
Apr 19, 2023	41.53	41.56	41.43	41.46	489,584	-0.16(-0.40%)
Apr 18, 2023	41.52	41.62	41.50	41.62	415,821	+0.05(+0.13%)
Apr 17, 2023	41.51	41.56	41.47	41.56	492,942	+0.09(+0.22%)
Apr 14, 2023	41.49	41.57	41.46	41.47	290,324	-0.12(-0.29%)
Apr 13, 2023	41.45	41.59	41.45	41.59	230,016	+0.14(+0.33%)
Apr 12, 2023	41.59	41.59	41.46	41.46	245,934	+0.01(+0.02%)
Apr 11, 2023	41.44	41.46	41.38	41.45	261,597	+0.00(+0.00%)
Apr 10, 2023	41.28	41.47	41.28	41.45	320,536	+0.14(+0.33%)
Apr 06, 2023	41.39	41.39	41.26	41.31	1,193,486	-0.06(-0.15%)
Apr 05, 2023	41.17	41.41	41.17	41.37	347,031	-0.02(-0.04%)
Apr 04, 2023	41.38	41.44	41.24	41.39	394,614	-0.01(-0.02%)
Apr 03, 2023	41.46	41.46	41.29	41.40	434,144	+0.07(+0.18%)
Mar 31, 2023	41.32	41.38	41.28	41.33	317,205	+0.11(+0.27%)
Mar 30, 2023	41.30	41.32	41.19	41.22	603,994	+0.10(+0.24%)
Mar 29, 2023	40.96	41.17	40.96	41.12	337,203	+0.17(+0.42%)
Mar 28, 2023	40.82	41.01	40.82	40.94	827,913	-0.02(-0.04%)
Mar 27, 2023	41.03	41.08	40.95	40.96	331,928	+0.15(+0.36%)
Mar 24, 2023	40.78	41.00	40.77	40.82	575,218	-0.09(-0.21%)
Mar 23, 2023	40.84	41.04	40.79	40.90	231,171	+0.06(+0.16%)
Mar 22, 2023	41.02	41.02	40.82	40.84	239,615	-0.15(-0.35%)
Mar 21, 2023	40.77	41.06	40.77	40.98	228,123	+0.21(+0.51%)
Mar 20, 2023	40.92	40.92	40.68	40.78	528,313	-0.07(-0.18%)
Mar 17, 2023	40.73	40.91	40.73	40.85	757,663	-0.01(-0.02%)
Mar 16, 2023	40.69	40.88	40.68	40.86	716,502	+0.09(+0.22%)
Mar 15, 2023	40.77	40.83	40.59	40.77	1,144,378	-0.20(-0.49%)
Mar 14, 2023	40.97	41.04	40.88	40.97	932,796	+0.23(+0.56%)
Mar 13, 2023	41.04	41.04	40.62	40.74	912,800	-0.41(-0.99%)
Mar 10, 2023	41.22	41.23	41.04	41.15	709,689	-0.01(-0.02%)
Mar 09, 2023	41.21	41.30	41.13	41.16	577,022	-0.10(-0.24%)
Mar 08, 2023	41.25	41.31	41.23	41.26	272,994	+0.02(+0.04%)
Mar 07, 2023	41.31	41.31	41.22	41.24	365,807	-0.08(-0.20%)
Mar 06, 2023	41.24	41.34	41.24	41.32	283,687	+0.00(+0.00%)
Mar 03, 2023	41.25	41.32	41.21	41.32	575,502	+0.11(+0.26%)
Mar 02, 2023	41.15	41.22	41.08	41.21	273,996	+0.03(+0.07%)
Mar 01, 2023	41.13	41.22	41.10	41.18	669,119	-0.04(-0.09%)
Feb 28, 2023	41.16	41.25	41.15	41.22	463,339	+0.05(+0.13%)
Feb 27, 2023	41.18	41.24	41.11	41.17	435,274	-0.01(-0.02%)
Feb 24, 2023	41.16	41.18	41.07	41.17	372,619	+0.01(+0.02%)
Feb 23, 2023	41.19	41.19	41.11	41.17	376,806	+0.04(+0.09%)
Feb 22, 2023	41.09	41.17	41.08	41.13	374,715	+0.06(+0.14%)
Feb 21, 2023	41.14	41.20	41.05	41.07	410,834	-0.15(-0.37%)
Feb 17, 2023	41.18	41.22	41.11	41.22	367,007	+0.01(+0.02%)
Feb 16, 2023	41.21	41.25	41.18	41.21	331,131	-0.09(-0.22%)
Feb 15, 2023	41.23	41.32	41.22	41.30	333,274	-0.03(-0.07%)
Feb 14, 2023	41.26	41.34	41.22	41.33	443,262	+0.02(+0.04%)
Feb 13, 2023	41.33	41.33	41.24	41.31	428,080	-0.04(-0.09%)
Feb 10, 2023	41.36	41.36	41.21	41.35	400,050	+0.04(+0.09%)
Feb 09, 2023	41.38	41.38	41.28	41.31	558,261	+0.05(+0.13%)
Feb 08, 2023	41.29	41.36	41.25	41.26	603,184	-0.12(-0.28%)
Feb 07, 2023	41.27	41.40	41.21	41.38	544,031	+0.12(+0.28%)
Feb 06, 2023	41.23	41.29	41.21	41.26	541,210	+0.04(+0.09%)
Feb 03, 2023	41.22	41.29	41.17	41.22	849,794	-0.06(-0.15%)
Feb 02, 2023	41.26	41.31	41.19	41.29	1,018,020	+0.06(+0.15%)

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.