Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.40	45.55	45.39	45.45	81,184	-0.07(-0.15%)
Mar 27, 2024	45.21	45.52	45.21	45.52	58,924	+0.26(+0.58%)
Mar 26, 2024	45.20	45.44	45.18	45.25	158,705	+0.00(+0.01%)
Mar 25, 2024	45.32	45.37	45.21	45.25	20,788	-0.10(-0.23%)
Mar 22, 2024	45.41	45.43	45.34	45.35	35,618	+0.12(+0.27%)
Mar 21, 2024	45.24	45.28	45.17	45.23	20,695	+0.05(+0.12%)
Mar 20, 2024	45.11	45.20	45.03	45.18	28,405	+0.08(+0.17%)
Mar 19, 2024	45.04	45.12	45.04	45.10	15,951	+0.13(+0.29%)
Mar 18, 2024	45.04	45.08	44.97	44.97	86,629	-0.07(-0.15%)
Mar 15, 2024	45.06	45.09	44.96	45.04	28,087	+0.03(+0.07%)
Mar 14, 2024	45.10	45.10	45.01	45.01	56,934	-0.27(-0.59%)
Mar 13, 2024	45.31	45.39	45.27	45.28	110,522	-0.08(-0.18%)
Mar 12, 2024	45.37	45.40	45.32	45.36	37,802	-0.11(-0.25%)
Mar 11, 2024	45.49	45.51	45.41	45.47	28,402	+0.00(+0.01%)
Mar 08, 2024	45.52	45.57	45.44	45.47	34,174	+0.06(+0.13%)
Mar 07, 2024	45.47	45.47	45.33	45.41	24,430	+0.11(+0.25%)
Mar 06, 2024	45.32	45.41	45.29	45.29	49,603	+0.08(+0.18%)
Mar 05, 2024	45.16	45.27	45.13	45.21	24,722	+0.22(+0.49%)
Mar 04, 2024	45.01	45.04	44.97	44.99	48,977	-0.08(-0.17%)
Mar 01, 2024	44.85	45.12	44.69	45.07	37,402	+0.20(+0.46%)
Feb 29, 2024	44.94	45.00	44.82	44.87	34,023	+0.06(+0.12%)
Feb 28, 2024	44.81	44.84	44.76	44.81	33,424	-0.03(-0.08%)
Feb 27, 2024	44.80	44.90	44.80	44.84	52,180	-0.04(-0.09%)
Feb 26, 2024	44.91	44.93	44.82	44.88	51,901	-0.10(-0.22%)
Feb 23, 2024	44.93	45.06	44.89	44.98	61,499	+0.09(+0.20%)
Feb 22, 2024	44.86	44.90	44.81	44.89	21,960	+0.05(+0.11%)
Feb 21, 2024	44.91	44.92	44.80	44.84	19,870	-0.10(-0.22%)
Feb 20, 2024	44.85	44.97	44.85	44.94	43,766	+0.16(+0.35%)
Feb 16, 2024	44.71	44.82	44.71	44.79	49,510	-0.13(-0.29%)
Feb 15, 2024	44.97	44.97	44.82	44.91	36,783	+0.11(+0.25%)
Feb 14, 2024	44.59	44.81	44.59	44.80	49,149	+0.19(+0.42%)
Feb 13, 2024	44.67	44.74	44.55	44.62	45,039	-0.40(-0.88%)
Feb 12, 2024	44.99	45.03	44.92	45.01	28,108	+0.01(+0.02%)
Feb 09, 2024	44.96	45.03	44.96	45.00	67,385	-0.05(-0.11%)
Feb 08, 2024	45.11	45.15	45.03	45.05	1,864,446	-0.19(-0.41%)
Feb 07, 2024	45.26	45.38	45.23	45.24	72,284	-0.11(-0.24%)
Feb 06, 2024	45.21	45.38	45.19	45.35	18,039	+0.22(+0.48%)
Feb 05, 2024	45.20	45.20	45.08	45.13	29,252	-0.38(-0.83%)
Feb 02, 2024	45.44	45.52	45.35	45.51	146,384	-0.35(-0.76%)
Feb 01, 2024	45.76	45.92	45.70	45.85	49,125	+0.33(+0.73%)
Jan 31, 2024	45.59	45.68	45.46	45.52	100,614	+0.08(+0.17%)
Jan 30, 2024	45.41	45.49	45.32	45.44	248,817	+0.09(+0.20%)
Jan 29, 2024	45.34	45.38	45.25	45.35	26,701	+0.14(+0.31%)
Jan 26, 2024	45.27	45.27	45.15	45.22	31,106	-0.03(-0.07%)
Jan 25, 2024	45.19	45.32	45.18	45.25	22,597	+0.22(+0.48%)
Jan 24, 2024	45.30	45.30	45.00	45.03	21,744	-0.02(-0.04%)
Jan 23, 2024	45.10	45.14	45.03	45.05	23,228	-0.18(-0.39%)
Jan 22, 2024	45.27	45.34	45.20	45.23	59,622	+0.07(+0.16%)
Jan 19, 2024	45.03	45.17	44.97	45.15	22,014	+0.07(+0.16%)
Jan 18, 2024	45.18	45.18	45.05	45.08	18,727	-0.08(-0.19%)
Jan 17, 2024	45.05	45.18	45.01	45.17	153,293	-0.08(-0.18%)
Jan 16, 2024	45.38	45.46	45.19	45.25	21,163	-0.37(-0.81%)
Jan 12, 2024	45.68	45.71	45.54	45.62	17,569	+0.10(+0.21%)
Jan 11, 2024	45.33	45.58	45.26	45.52	29,472	+0.23(+0.50%)
Jan 10, 2024	45.41	45.46	45.28	45.30	108,900	-0.03(-0.06%)
Jan 09, 2024	45.24	45.34	45.21	45.32	19,719	+0.11(+0.25%)
Jan 08, 2024	45.00	45.27	45.00	45.21	30,858	+0.20(+0.45%)
Jan 05, 2024	45.00	45.24	44.97	45.01	94,669	-0.12(-0.26%)
Jan 04, 2024	45.09	45.16	45.06	45.13	39,306	-0.20(-0.45%)
Jan 03, 2024	45.07	45.35	45.07	45.33	78,654	-0.08(-0.17%)
Jan 02, 2024	45.29	45.48	45.29	45.41	43,119	-0.27(-0.58%)
Dec 29, 2023	45.69	45.79	45.60	45.67	19,298	-0.11(-0.23%)
Dec 28, 2023	45.80	45.89	45.75	45.78	22,270	-0.10(-0.22%)
Dec 27, 2023	45.69	45.89	45.66	45.88	32,849	+0.64(+1.41%)
Dec 26, 2023	45.45	45.56	45.22	45.24	19,965	-0.24(-0.52%)
Dec 22, 2023	45.52	45.56	45.44	45.48	49,296	-0.02(-0.05%)
Dec 21, 2023	45.58	45.61	45.46	45.50	14,266	-0.02(-0.03%)
Dec 20, 2023	45.42	45.54	45.38	45.52	23,682	+0.10(+0.22%)
Dec 19, 2023	45.47	45.52	45.39	45.42	16,434	+0.07(+0.15%)
Dec 18, 2023	45.45	45.45	45.32	45.35	27,519	-0.20(-0.43%)
Dec 15, 2023	45.52	45.56	45.49	45.55	23,471	-0.05(-0.10%)
Dec 14, 2023	45.52	45.68	45.49	45.59	24,874	+0.42(+0.94%)
Dec 13, 2023	44.64	45.21	44.58	45.17	16,193	+0.65(+1.46%)
Dec 12, 2023	44.29	44.55	44.29	44.52	22,131	+0.19(+0.42%)
Dec 11, 2023	44.24	44.35	44.21	44.34	157,979	-0.02(-0.04%)
Dec 08, 2023	44.36	44.41	44.31	44.36	20,585	-0.20(-0.45%)
Dec 07, 2023	44.51	44.64	44.49	44.56	30,014	+0.02(+0.06%)
Dec 06, 2023	44.53	44.62	44.48	44.53	27,930	+0.12(+0.27%)
Dec 05, 2023	44.25	44.49	44.25	44.41	72,309	+0.28(+0.64%)
Dec 04, 2023	44.17	44.21	44.06	44.13	20,375	-0.19(-0.42%)
Dec 01, 2023	43.91	44.32	43.91	44.32	43,860	+0.45(+1.02%)
Nov 30, 2023	43.88	43.95	43.78	43.87	45,708	-0.18(-0.40%)
Nov 29, 2023	44.04	44.06	43.90	44.05	27,620	+0.31(+0.72%)
Nov 28, 2023	43.54	43.74	43.49	43.73	133,615	+0.14(+0.31%)
Nov 27, 2023	43.43	43.60	43.36	43.60	39,377	+0.28(+0.66%)
Nov 24, 2023	43.32	43.35	43.29	43.31	9,138	-0.17(-0.38%)
Nov 22, 2023	43.46	43.48	43.34	43.48	21,408	+0.19(+0.43%)
Nov 21, 2023	43.31	43.35	43.24	43.29	157,140	+0.01(+0.02%)
Nov 20, 2023	43.15	43.31	43.11	43.28	113,982	+0.11(+0.25%)
Nov 17, 2023	43.16	43.22	43.08	43.17	42,179	+0.12(+0.28%)
Nov 16, 2023	42.97	43.07	42.93	43.05	27,821	+0.27(+0.63%)
Nov 15, 2023	42.85	42.85	42.70	42.78	63,567	-0.17(-0.39%)
Nov 14, 2023	42.98	43.01	42.91	42.95	70,813	+0.56(+1.33%)
Nov 13, 2023	42.27	42.40	42.21	42.38	15,635	+0.00(+0.01%)
Nov 10, 2023	42.41	42.44	42.33	42.38	49,301	+0.14(+0.32%)
Nov 09, 2023	42.49	42.49	42.22	42.24	24,312	-0.30(-0.71%)
Nov 08, 2023	42.48	42.58	42.48	42.55	45,235	+0.19(+0.44%)
Nov 07, 2023	42.26	42.41	42.22	42.36	340,176	+0.24(+0.58%)
Nov 06, 2023	42.24	42.24	42.10	42.12	65,036	-0.19(-0.44%)
Nov 03, 2023	42.51	42.62	42.29	42.30	25,592	+0.21(+0.49%)
Nov 02, 2023	42.02	42.13	41.97	42.10	31,084	+0.39(+0.93%)
Nov 01, 2023	41.36	41.72	41.36	41.71	47,873	+0.53(+1.28%)
Oct 31, 2023	41.32	41.41	40.90	41.18	1,388,393	-0.08(-0.20%)
Oct 30, 2023	41.26	41.35	41.20	41.27	22,414	-0.11(-0.27%)
Oct 27, 2023	41.43	41.44	41.30	41.38	44,632	-0.04(-0.09%)
Oct 26, 2023	41.20	41.45	41.20	41.42	16,420	+0.23(+0.55%)
Oct 25, 2023	41.27	41.28	41.11	41.19	24,810	-0.30(-0.72%)
Oct 24, 2023	41.33	41.49	41.31	41.48	81,127	+0.17(+0.40%)
Oct 23, 2023	40.95	41.39	40.94	41.32	14,606	+0.26(+0.63%)
Oct 20, 2023	41.01	41.08	40.96	41.06	68,213	+0.14(+0.35%)
Oct 19, 2023	41.10	41.19	40.91	40.92	41,749	-0.20(-0.48%)
Oct 18, 2023	41.31	41.33	41.11	41.11	30,089	-0.33(-0.80%)
Oct 17, 2023	41.39	41.56	41.34	41.45	19,300	-0.27(-0.65%)
Oct 16, 2023	41.75	41.78	41.71	41.72	19,297	-0.22(-0.52%)
Oct 13, 2023	42.01	42.03	41.90	41.93	18,085	+0.17(+0.40%)
Oct 12, 2023	41.92	41.98	41.70	41.77	22,124	-0.37(-0.88%)
Oct 11, 2023	42.08	42.15	41.97	42.14	20,613	+0.23(+0.55%)
Oct 10, 2023	41.76	41.98	41.75	41.91	29,221	+0.01(+0.01%)
Oct 09, 2023	41.67	41.90	41.64	41.90	40,708	+0.44(+1.06%)
Oct 06, 2023	41.25	41.53	41.22	41.47	24,000	-0.08(-0.20%)
Oct 05, 2023	41.69	41.69	41.49	41.55	41,048	-0.05(-0.13%)
Oct 04, 2023	41.50	41.61	41.40	41.60	22,703	+0.30(+0.73%)
Oct 03, 2023	41.58	41.62	41.27	41.30	70,466	-0.40(-0.96%)
Oct 02, 2023	41.88	41.89	41.67	41.70	1,093,580	-0.31(-0.75%)
Sep 29, 2023	42.25	42.26	41.95	42.01	17,456	-0.07(-0.16%)
Sep 28, 2023	41.88	42.08	41.78	42.08	23,900	+0.06(+0.14%)
Sep 27, 2023	42.33	42.33	41.89	42.02	41,585	-0.17(-0.39%)
Sep 26, 2023	42.35	42.36	42.15	42.19	57,929	-0.09(-0.21%)
Sep 25, 2023	42.35	42.38	42.28	42.28	47,143	-0.33(-0.78%)
Sep 22, 2023	42.49	42.64	42.47	42.61	52,109	+0.21(+0.50%)
Sep 21, 2023	42.41	42.47	42.39	42.39	83,821	-0.34(-0.80%)
Sep 20, 2023	42.88	42.91	42.73	42.73	57,959	+0.02(+0.06%)
Sep 19, 2023	42.79	42.80	42.71	42.71	21,235	-0.13(-0.31%)
Sep 18, 2023	42.72	42.85	42.72	42.84	46,407	+0.08(+0.18%)
Sep 15, 2023	42.81	42.82	42.73	42.76	38,905	-0.09(-0.20%)
Sep 14, 2023	42.95	42.95	42.83	42.85	31,442	-0.05(-0.11%)
Sep 13, 2023	42.78	42.94	42.78	42.90	29,449	+0.09(+0.20%)
Sep 12, 2023	42.84	42.84	42.77	42.81	28,387	-0.03(-0.07%)
Sep 11, 2023	42.84	42.89	42.78	42.84	30,501	-0.05(-0.11%)
Sep 08, 2023	42.98	43.05	42.89	42.89	41,541	+0.02(+0.05%)
Sep 07, 2023	42.76	42.87	42.74	42.87	27,668	+0.16(+0.39%)
Sep 06, 2023	42.84	42.84	42.66	42.70	93,352	-0.06(-0.14%)
Sep 05, 2023	42.86	42.87	42.75	42.76	40,382	-0.26(-0.60%)
Sep 01, 2023	43.16	43.18	43.01	43.02	53,459	-0.25(-0.57%)
Aug 31, 2023	43.27	43.34	43.27	43.27	30,804	+0.07(+0.17%)
Aug 30, 2023	43.25	43.26	43.17	43.19	35,494	-0.04(-0.09%)
Aug 29, 2023	43.01	43.23	43.01	43.23	29,886	+0.29(+0.68%)
Aug 28, 2023	42.94	42.96	42.88	42.94	97,280	+0.10(+0.23%)
Aug 25, 2023	42.85	42.89	42.70	42.84	20,058	+0.02(+0.04%)
Aug 24, 2023	42.88	42.92	42.81	42.83	25,675	-0.12(-0.28%)
Aug 23, 2023	42.72	42.95	42.72	42.95	34,598	+0.51(+1.20%)
Aug 22, 2023	42.35	42.47	42.34	42.44	24,719	+0.07(+0.17%)
Aug 21, 2023	42.38	42.39	42.29	42.36	17,311	-0.20(-0.47%)
Aug 18, 2023	42.46	42.62	42.46	42.56	52,953	+0.13(+0.32%)
Aug 17, 2023	42.47	42.53	42.34	42.43	34,252	-0.10(-0.24%)
Aug 16, 2023	42.70	42.76	42.52	42.53	30,409	-0.16(-0.38%)
Aug 15, 2023	42.74	42.83	42.69	42.69	30,914	-0.16(-0.37%)
Aug 14, 2023	42.85	42.95	42.75	42.85	21,080	-0.03(-0.08%)
Aug 11, 2023	42.85	42.98	42.84	42.88	38,707	-0.14(-0.32%)
Aug 10, 2023	43.35	43.36	43.02	43.02	59,729	-0.22(-0.51%)
Aug 09, 2023	43.26	43.29	43.21	43.24	69,470	+0.02(+0.04%)
Aug 08, 2023	43.24	43.28	43.19	43.22	15,277	+0.13(+0.31%)
Aug 07, 2023	43.13	43.13	43.04	43.09	29,855	-0.07(-0.17%)
Aug 04, 2023	42.93	43.20	42.93	43.16	19,765	+0.38(+0.88%)
Aug 03, 2023	42.77	42.83	42.71	42.79	38,545	-0.31(-0.73%)
Aug 02, 2023	43.08	43.13	42.98	43.10	32,482	-0.20(-0.47%)
Aug 01, 2023	43.47	43.49	43.29	43.30	21,716	-0.34(-0.78%)
Jul 31, 2023	43.60	43.73	43.60	43.64	29,297	+0.09(+0.22%)
Jul 28, 2023	43.47	43.56	43.47	43.55	108,778	+0.23(+0.52%)
Jul 27, 2023	43.68	43.70	43.31	43.32	82,209	-0.43(-0.98%)
Jul 26, 2023	43.71	43.77	43.59	43.75	36,757	+0.18(+0.41%)
Jul 25, 2023	43.59	43.62	43.56	43.57	57,057	-0.08(-0.18%)
Jul 24, 2023	43.77	43.78	43.65	43.65	29,368	-0.08(-0.19%)
Jul 21, 2023	43.72	43.75	43.66	43.73	33,782	+0.12(+0.27%)
Jul 20, 2023	43.70	43.70	43.56	43.62	132,332	-0.23(-0.54%)
Jul 19, 2023	43.81	43.85	43.74	43.85	29,275	+0.18(+0.41%)
Jul 18, 2023	43.69	43.74	43.67	43.67	13,782	+0.10(+0.24%)
Jul 17, 2023	43.50	43.57	43.50	43.57	24,614	+0.02(+0.06%)
Jul 14, 2023	43.77	43.77	43.55	43.55	133,683	-0.22(-0.51%)
Jul 13, 2023	43.76	43.81	43.70	43.77	14,647	+0.22(+0.49%)
Jul 12, 2023	43.54	43.56	43.49	43.56	36,322	+0.35(+0.81%)
Jul 11, 2023	43.11	43.23	43.10	43.20	30,784	+0.14(+0.32%)
Jul 10, 2023	42.91	43.09	42.91	43.07	35,354	+0.17(+0.39%)
Jul 07, 2023	42.89	42.98	42.89	42.90	33,576	-0.02(-0.06%)
Jul 06, 2023	43.06	43.06	42.81	42.93	37,008	-0.32(-0.74%)
Jul 05, 2023	43.43	43.46	43.22	43.25	45,667	-0.29(-0.66%)
Jul 03, 2023	43.62	43.71	43.53	43.53	36,150	-0.06(-0.13%)
Jun 30, 2023	43.42	43.60	43.40	43.59	55,320	+0.25(+0.58%)
Jun 29, 2023	43.35	43.35	43.25	43.34	32,487	-0.28(-0.65%)
Jun 28, 2023	43.52	43.62	43.44	43.62	27,849	+0.17(+0.40%)
Jun 27, 2023	43.57	43.57	43.39	43.45	29,116	-0.08(-0.19%)
Jun 26, 2023	43.54	43.58	43.51	43.53	20,056	+0.06(+0.14%)
Jun 23, 2023	43.59	43.59	43.41	43.47	34,932	+0.10(+0.23%)
Jun 22, 2023	43.44	43.49	43.32	43.37	44,059	-0.20(-0.45%)
Jun 21, 2023	43.38	43.59	43.35	43.56	79,698	-0.03(-0.08%)
Jun 20, 2023	43.47	43.63	43.47	43.60	42,099	+0.15(+0.34%)
Jun 16, 2023	43.39	43.48	43.39	43.45	32,526	-0.08(-0.18%)
Jun 15, 2023	43.57	43.57	43.33	43.52	45,174	+0.16(+0.38%)
May 08, 2023	43.42	43.44	43.35	43.36	21,876	-0.27(-0.62%)
May 05, 2023	43.67	43.67	43.56	43.63	40,763	-0.17(-0.38%)
May 04, 2023	43.67	43.89	43.67	43.80	30,841	-0.08(-0.18%)
May 03, 2023	43.87	43.93	43.77	43.88	31,074	+0.08(+0.18%)
May 02, 2023	43.48	43.89	43.46	43.80	22,853	+0.41(+0.94%)
May 01, 2023	43.72	43.72	43.34	43.39	22,165	-0.58(-1.33%)
Apr 28, 2023	43.94	43.98	43.84	43.98	20,570	+0.29(+0.67%)
Apr 27, 2023	43.78	43.78	43.66	43.68	14,959	-0.14(-0.31%)
Apr 26, 2023	44.04	44.04	43.79	43.82	20,732	-0.20(-0.46%)
Apr 25, 2023	43.96	44.07	43.96	44.02	22,282	+0.21(+0.48%)
Apr 24, 2023	43.75	43.82	43.72	43.81	22,852	+0.17(+0.40%)
Apr 21, 2023	43.76	43.76	43.54	43.64	36,646	+0.01(+0.02%)
Apr 20, 2023	43.56	43.68	43.56	43.63	66,942	+0.16(+0.37%)
Apr 19, 2023	43.57	43.57	43.46	43.47	31,732	-0.18(-0.42%)
Apr 18, 2023	43.60	43.69	43.60	43.65	40,460	+0.11(+0.24%)
Apr 17, 2023	43.63	43.66	43.50	43.55	27,409	-0.21(-0.48%)
Apr 14, 2023	43.76	43.78	43.65	43.76	49,603	-0.11(-0.26%)
Apr 13, 2023	43.90	43.96	43.83	43.87	14,693	+0.08(+0.17%)
Apr 12, 2023	43.95	43.95	43.76	43.79	15,471	-0.07(-0.15%)
Apr 11, 2023	43.91	43.91	43.80	43.86	14,235	-0.03(-0.07%)
Apr 10, 2023	43.87	43.89	43.74	43.89	58,954	-0.13(-0.30%)
Apr 06, 2023	44.13	44.15	44.02	44.02	19,692	-0.06(-0.13%)
Apr 05, 2023	44.05	44.14	44.01	44.08	30,912	+0.11(+0.25%)
Apr 04, 2023	43.72	44.01	43.72	43.97	81,447	+0.04(+0.10%)

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.