Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.49	44.53	44.45	44.47	44,192	+0.15(+0.33%)
Apr 25, 2024	44.23	44.37	44.16	44.32	100,323	-0.14(-0.32%)
Apr 24, 2024	44.48	44.48	44.37	44.46	76,765	-0.14(-0.31%)
Apr 23, 2024	44.47	44.71	44.47	44.60	37,900	+0.05(+0.11%)
Apr 22, 2024	44.45	44.55	44.42	44.55	107,469	+0.09(+0.20%)
Apr 19, 2024	44.50	44.50	44.41	44.46	31,376	+0.04(+0.09%)
Apr 18, 2024	44.40	44.45	44.35	44.42	37,098	-0.08(-0.18%)
Apr 17, 2024	44.43	44.53	44.37	44.50	36,758	+0.21(+0.47%)
Apr 16, 2024	44.21	44.31	44.17	44.29	48,867	-0.12(-0.27%)
Apr 15, 2024	44.59	44.59	44.38	44.41	47,880	-0.39(-0.87%)
Apr 12, 2024	44.91	44.91	44.79	44.80	55,394	+0.08(+0.18%)
Apr 11, 2024	44.85	44.85	44.63	44.72	61,256	-0.07(-0.16%)
Apr 10, 2024	45.03	45.03	44.75	44.79	59,074	-0.55(-1.21%)
Apr 09, 2024	45.31	45.35	45.28	45.34	37,775	+0.18(+0.40%)
Apr 08, 2024	45.07	45.20	45.07	45.16	36,230	+0.01(+0.02%)
Apr 05, 2024	45.16	45.26	45.15	45.15	35,090	-0.19(-0.42%)
Apr 04, 2024	45.20	45.34	45.20	45.34	31,698	+0.08(+0.17%)
Apr 03, 2024	45.09	45.29	45.07	45.26	30,686	+0.04(+0.09%)
Apr 02, 2024	45.26	45.26	45.04	45.23	87,194	-0.09(-0.19%)
Apr 01, 2024	45.44	45.46	45.26	45.31	60,960	-0.33(-0.71%)
Mar 28, 2024	45.59	45.73	45.58	45.64	80,850	-0.07(-0.15%)
Mar 27, 2024	45.40	45.70	45.40	45.70	58,681	+0.27(+0.58%)
Mar 26, 2024	45.39	45.62	45.37	45.44	158,052	+0.00(+0.01%)
Mar 25, 2024	45.51	45.56	45.40	45.44	20,703	-0.10(-0.23%)
Mar 22, 2024	45.60	45.61	45.53	45.54	35,472	+0.12(+0.27%)
Mar 21, 2024	45.43	45.47	45.36	45.42	20,610	+0.05(+0.12%)
Mar 20, 2024	45.30	45.39	45.22	45.37	28,288	+0.08(+0.17%)
Mar 19, 2024	45.23	45.31	45.23	45.29	15,885	+0.13(+0.29%)
Mar 18, 2024	45.23	45.27	45.16	45.16	86,273	-0.07(-0.15%)
Mar 15, 2024	45.25	45.28	45.15	45.23	27,971	+0.03(+0.07%)
Mar 14, 2024	45.29	45.29	45.20	45.20	56,699	-0.27(-0.59%)
Mar 13, 2024	45.50	45.58	45.46	45.47	110,067	-0.08(-0.18%)
Mar 12, 2024	45.56	45.59	45.51	45.55	37,646	-0.11(-0.25%)
Mar 11, 2024	45.67	45.69	45.60	45.66	28,285	+0.01(+0.01%)
Mar 08, 2024	45.70	45.76	45.62	45.65	34,034	+0.06(+0.13%)
Mar 07, 2024	45.65	45.65	45.52	45.60	24,330	+0.12(+0.25%)
Mar 06, 2024	45.51	45.59	45.48	45.48	49,399	+0.08(+0.18%)
Mar 05, 2024	45.35	45.46	45.32	45.40	24,620	+0.22(+0.49%)
Mar 04, 2024	45.20	45.23	45.16	45.18	48,776	-0.08(-0.17%)
Mar 01, 2024	45.04	45.31	44.88	45.26	37,248	+0.21(+0.46%)
Feb 29, 2024	45.13	45.19	45.00	45.05	33,883	+0.06(+0.12%)
Feb 28, 2024	44.99	45.02	44.94	45.00	33,286	-0.03(-0.08%)
Feb 27, 2024	44.98	45.09	44.98	45.03	51,965	-0.04(-0.09%)
Feb 26, 2024	45.10	45.12	45.00	45.07	51,687	-0.10(-0.22%)
Feb 23, 2024	45.12	45.25	45.07	45.17	61,246	+0.09(+0.20%)
Feb 22, 2024	45.05	45.08	45.00	45.08	21,869	+0.05(+0.11%)
Feb 21, 2024	45.10	45.11	44.98	45.03	19,788	-0.10(-0.22%)
Feb 20, 2024	45.04	45.15	45.04	45.13	43,586	+0.16(+0.35%)
Feb 16, 2024	44.89	45.01	44.89	44.97	49,306	-0.13(-0.29%)
Feb 15, 2024	45.16	45.16	45.01	45.10	36,632	+0.11(+0.25%)
Feb 14, 2024	44.77	44.99	44.77	44.99	48,947	+0.19(+0.42%)
Feb 13, 2024	44.85	44.92	44.74	44.80	44,853	-0.40(-0.88%)
Feb 12, 2024	45.18	45.22	45.10	45.20	27,993	+0.01(+0.02%)
Feb 09, 2024	45.15	45.22	45.15	45.19	67,108	-0.05(-0.11%)
Feb 08, 2024	45.30	45.34	45.22	45.24	1,856,772	-0.19(-0.41%)
Feb 07, 2024	45.45	45.57	45.42	45.43	71,987	-0.11(-0.24%)
Feb 06, 2024	45.40	45.57	45.37	45.54	17,964	+0.22(+0.48%)
Feb 05, 2024	45.39	45.39	45.27	45.32	29,132	-0.38(-0.83%)
Feb 02, 2024	45.63	45.71	45.54	45.70	145,782	-0.35(-0.76%)
Feb 01, 2024	45.94	46.11	45.89	46.04	48,922	+0.33(+0.73%)
Jan 31, 2024	45.78	45.87	45.65	45.71	100,200	+0.08(+0.17%)
Jan 30, 2024	45.60	45.68	45.50	45.63	247,793	+0.09(+0.20%)
Jan 29, 2024	45.52	45.57	45.43	45.54	26,591	+0.14(+0.31%)
Jan 26, 2024	45.45	45.45	45.34	45.40	30,978	-0.03(-0.07%)
Jan 25, 2024	45.37	45.50	45.36	45.43	22,504	+0.22(+0.48%)
Jan 24, 2024	45.48	45.48	45.18	45.22	21,654	-0.02(-0.04%)
Jan 23, 2024	45.28	45.32	45.22	45.24	23,133	-0.18(-0.39%)
Jan 22, 2024	45.45	45.52	45.38	45.41	59,377	+0.07(+0.16%)
Jan 19, 2024	45.22	45.35	45.16	45.34	21,923	+0.07(+0.16%)
Jan 18, 2024	45.36	45.36	45.23	45.27	18,650	-0.08(-0.19%)
Jan 17, 2024	45.24	45.36	45.20	45.35	152,662	-0.08(-0.18%)
Jan 16, 2024	45.57	45.65	45.37	45.44	21,076	-0.37(-0.81%)
Jan 12, 2024	45.87	45.90	45.73	45.81	17,497	+0.10(+0.21%)
Jan 11, 2024	45.51	45.77	45.45	45.71	29,350	+0.23(+0.50%)
Jan 10, 2024	45.60	45.65	45.46	45.48	108,451	-0.03(-0.06%)
Jan 09, 2024	45.43	45.53	45.39	45.51	19,638	+0.11(+0.25%)
Jan 08, 2024	45.19	45.45	45.19	45.40	30,731	+0.20(+0.44%)
Jan 05, 2024	45.19	45.42	45.16	45.20	94,279	-0.12(-0.26%)
Jan 04, 2024	45.27	45.34	45.24	45.31	39,145	-0.20(-0.45%)
Jan 03, 2024	45.26	45.54	45.26	45.52	78,330	-0.08(-0.17%)
Jan 02, 2024	45.47	45.67	45.47	45.59	42,942	-0.27(-0.58%)
Dec 29, 2023	45.88	45.98	45.79	45.86	19,219	-0.11(-0.23%)
Dec 28, 2023	45.99	46.08	45.94	45.97	22,178	-0.10(-0.22%)
Dec 27, 2023	45.88	46.08	45.84	46.07	32,714	+0.64(+1.41%)
Dec 26, 2023	45.63	45.75	45.41	45.43	19,882	-0.24(-0.52%)
Dec 22, 2023	45.71	45.74	45.62	45.66	49,094	-0.02(-0.05%)
Dec 21, 2023	45.77	45.80	45.64	45.69	14,207	-0.02(-0.03%)
Dec 20, 2023	45.60	45.72	45.56	45.70	23,585	+0.10(+0.22%)
Dec 19, 2023	45.66	45.71	45.57	45.60	16,367	+0.07(+0.15%)
Dec 18, 2023	45.63	45.63	45.51	45.54	27,406	-0.20(-0.43%)
Dec 15, 2023	45.71	45.75	45.67	45.73	23,374	-0.05(-0.10%)
Dec 14, 2023	45.71	45.87	45.68	45.78	24,772	+0.42(+0.94%)
Dec 13, 2023	44.82	45.40	44.77	45.36	16,126	+0.65(+1.46%)
Dec 12, 2023	44.48	44.73	44.48	44.71	22,040	+0.19(+0.42%)
Dec 11, 2023	44.42	44.53	44.39	44.52	157,329	-0.02(-0.04%)
Dec 08, 2023	44.54	44.60	44.49	44.54	20,501	-0.20(-0.45%)
Dec 07, 2023	44.70	44.83	44.68	44.74	29,891	+0.02(+0.06%)
Dec 06, 2023	44.72	44.80	44.66	44.72	27,815	+0.12(+0.27%)
Dec 05, 2023	44.43	44.68	44.43	44.60	72,011	+0.28(+0.64%)
Dec 04, 2023	44.35	44.40	44.24	44.31	20,291	-0.19(-0.42%)
Dec 01, 2023	44.10	44.50	44.10	44.50	43,679	+0.45(+1.02%)
Nov 30, 2023	44.06	44.13	43.96	44.05	45,520	-0.18(-0.40%)
Nov 29, 2023	44.22	44.24	44.08	44.23	27,506	+0.31(+0.72%)
Nov 28, 2023	43.72	43.92	43.67	43.91	133,065	+0.14(+0.31%)
Nov 27, 2023	43.61	43.78	43.54	43.78	39,215	+0.29(+0.66%)
Nov 24, 2023	43.50	43.53	43.47	43.49	9,101	-0.17(-0.38%)
Nov 22, 2023	43.64	43.66	43.52	43.66	21,320	+0.19(+0.43%)
Nov 21, 2023	43.49	43.52	43.42	43.47	156,493	+0.01(+0.02%)
Nov 20, 2023	43.32	43.49	43.28	43.46	113,513	+0.11(+0.25%)
Nov 17, 2023	43.33	43.40	43.26	43.35	42,005	+0.12(+0.28%)
Nov 16, 2023	43.15	43.25	43.11	43.23	27,706	+0.27(+0.63%)
Nov 15, 2023	43.03	43.03	42.87	42.96	63,305	-0.17(-0.39%)
Nov 14, 2023	43.16	43.19	43.09	43.13	70,522	+0.57(+1.33%)
Nov 13, 2023	42.45	42.58	42.38	42.56	15,570	+0.00(+0.01%)
Nov 10, 2023	42.59	42.62	42.50	42.56	49,098	+0.14(+0.32%)
Nov 09, 2023	42.66	42.66	42.39	42.42	24,212	-0.30(-0.71%)
Nov 08, 2023	42.66	42.76	42.66	42.72	45,049	+0.19(+0.44%)
Nov 07, 2023	42.44	42.59	42.40	42.54	338,776	+0.25(+0.58%)
Nov 06, 2023	42.42	42.42	42.27	42.29	64,768	-0.19(-0.44%)
Nov 03, 2023	42.68	42.79	42.47	42.48	25,487	+0.21(+0.49%)
Nov 02, 2023	42.19	42.31	42.15	42.27	30,956	+0.39(+0.93%)
Nov 01, 2023	41.53	41.90	41.53	41.88	47,676	+0.53(+1.28%)
Oct 31, 2023	41.49	41.58	41.07	41.35	1,382,678	-0.08(-0.20%)
Oct 30, 2023	41.43	41.52	41.37	41.44	22,322	-0.11(-0.27%)
Oct 27, 2023	41.60	41.61	41.47	41.55	44,448	-0.04(-0.09%)
Oct 26, 2023	41.37	41.62	41.37	41.59	16,353	+0.23(+0.55%)
Oct 25, 2023	41.44	41.45	41.28	41.36	24,708	-0.30(-0.72%)
Oct 24, 2023	41.50	41.66	41.48	41.66	80,793	+0.17(+0.40%)
Oct 23, 2023	41.12	41.56	41.11	41.49	14,546	+0.26(+0.63%)
Oct 20, 2023	41.18	41.24	41.13	41.23	67,932	+0.14(+0.35%)
Oct 19, 2023	41.27	41.37	41.08	41.09	41,577	-0.20(-0.48%)
Oct 18, 2023	41.48	41.50	41.28	41.28	29,965	-0.33(-0.80%)
Oct 17, 2023	41.56	41.73	41.51	41.62	19,221	-0.27(-0.65%)
Oct 16, 2023	41.92	41.95	41.88	41.89	19,218	-0.22(-0.52%)
Oct 13, 2023	42.19	42.20	42.07	42.11	18,010	+0.17(+0.40%)
Oct 12, 2023	42.09	42.16	41.88	41.94	22,033	-0.37(-0.88%)
Oct 11, 2023	42.25	42.32	42.14	42.31	20,528	+0.23(+0.55%)
Oct 10, 2023	41.93	42.15	41.93	42.08	29,101	+0.01(+0.01%)
Oct 09, 2023	41.84	42.08	41.81	42.08	40,541	+0.44(+1.06%)
Oct 06, 2023	41.42	41.71	41.39	41.64	23,901	-0.08(-0.20%)
Oct 05, 2023	41.86	41.86	41.67	41.72	40,879	-0.05(-0.13%)
Oct 04, 2023	41.68	41.78	41.57	41.77	22,610	+0.30(+0.73%)
Oct 03, 2023	41.75	41.80	41.44	41.47	70,176	-0.40(-0.96%)

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.