Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.76	45.88	45.69	45.85	3,803,968	+0.26(+0.56%)
Jan 30, 2024	45.61	45.62	45.44	45.59	681,358	+0.07(+0.15%)
Jan 29, 2024	45.42	45.55	45.41	45.52	845,925	+0.20(+0.43%)
Jan 26, 2024	45.36	45.38	45.29	45.33	416,855	-0.06(-0.13%)
Jan 25, 2024	45.35	45.41	45.28	45.39	1,103,067	+0.19(+0.41%)
Jan 24, 2024	45.46	45.46	45.18	45.20	755,617	-0.10(-0.22%)
Jan 23, 2024	45.31	45.31	45.22	45.30	691,660	-0.10(-0.22%)
Jan 22, 2024	45.49	45.49	45.35	45.40	1,721,782	+0.11(+0.24%)
Jan 19, 2024	45.26	45.30	45.16	45.29	1,392,314	-0.02(-0.04%)
Jan 18, 2024	45.38	45.38	45.26	45.31	618,743	-0.05(-0.11%)
Jan 17, 2024	45.39	45.41	45.28	45.36	637,352	-0.15(-0.32%)
Jan 16, 2024	45.66	45.74	45.44	45.50	667,023	-0.32(-0.71%)
Jan 12, 2024	45.88	45.94	45.74	45.83	900,203	+0.14(+0.30%)
Jan 11, 2024	45.55	45.73	45.46	45.69	4,864,008	+0.21(+0.45%)
Jan 10, 2024	45.74	45.74	45.48	45.48	1,029,890	-0.07(-0.15%)
Jan 09, 2024	45.51	45.58	45.49	45.55	1,046,298	-0.02(-0.04%)
Jan 08, 2024	45.42	45.63	45.40	45.57	858,122	+0.19(+0.41%)
Jan 05, 2024	45.43	45.62	45.33	45.39	657,265	-0.13(-0.28%)
Jan 04, 2024	45.50	45.56	45.45	45.51	757,665	-0.21(-0.45%)
Jan 03, 2024	45.54	45.73	45.45	45.72	739,397	+0.06(+0.13%)
Jan 02, 2024	45.73	45.75	45.64	45.66	1,150,964	-0.21(-0.45%)
Dec 29, 2023	45.85	45.97	45.84	45.87	790,828	-0.09(-0.19%)
Dec 28, 2023	46.02	46.08	45.92	45.96	562,057	-0.12(-0.26%)
Dec 27, 2023	45.81	46.09	45.81	46.07	574,251	+0.29(+0.62%)
Dec 26, 2023	45.74	45.81	45.73	45.79	704,320	+0.05(+0.11%)
Dec 22, 2023	45.84	45.84	45.68	45.74	639,259	-0.03(-0.06%)
Dec 21, 2023	45.88	45.89	45.70	45.77	807,922	+0.01(+0.02%)
Dec 20, 2023	45.72	45.79	45.62	45.76	819,241	+0.15(+0.32%)
Dec 19, 2023	45.60	45.67	45.56	45.61	1,039,240	+0.06(+0.13%)
Dec 18, 2023	45.55	45.60	45.51	45.55	4,746,520	-0.09(-0.19%)
Dec 15, 2023	45.73	46.24	45.58	45.64	667,304	-0.08(-0.16%)
Dec 14, 2023	45.60	45.80	45.59	45.72	1,532,450	+0.38(+0.84%)
Dec 13, 2023	44.89	45.38	44.86	45.33	994,567	+0.54(+1.20%)
Dec 12, 2023	44.69	44.80	44.63	44.79	1,206,816	+0.11(+0.24%)
Dec 11, 2023	44.66	44.69	44.54	44.69	899,777	+0.01(+0.02%)
Dec 08, 2023	44.67	44.74	44.59	44.68	911,364	-0.22(-0.48%)
Dec 07, 2023	44.84	44.97	44.82	44.89	1,753,757	+0.00(+0.00%)
Dec 06, 2023	44.84	44.95	44.67	44.89	661,496	+0.15(+0.33%)
Dec 05, 2023	44.65	44.78	44.62	44.75	856,894	+0.26(+0.57%)
Dec 04, 2023	44.50	44.56	44.39	44.49	740,058	-0.15(-0.33%)
Dec 01, 2023	44.26	44.66	44.24	44.64	1,074,651	+0.39(+0.88%)
Nov 30, 2023	44.31	44.41	44.19	44.25	1,223,622	-0.17(-0.37%)
Nov 29, 2023	44.33	44.43	44.30	44.41	522,591	+0.24(+0.55%)
Nov 28, 2023	43.96	44.19	43.95	44.17	542,603	+0.18(+0.40%)
Nov 27, 2023	43.84	44.00	43.82	43.99	484,502	+0.26(+0.60%)
Nov 24, 2023	43.79	43.81	43.72	43.73	221,963	-0.21(-0.47%)
Nov 22, 2023	44.00	44.01	43.78	43.94	454,265	+0.04(+0.09%)
Nov 21, 2023	43.94	43.94	43.80	43.90	596,763	+0.04(+0.09%)
Nov 20, 2023	43.73	43.87	43.65	43.86	728,395	+0.10(+0.22%)
Nov 17, 2023	43.80	43.82	43.69	43.76	882,843	+0.04(+0.09%)
Nov 16, 2023	43.62	43.79	43.62	43.72	760,409	+0.24(+0.56%)
Nov 15, 2023	43.53	43.55	43.43	43.48	1,467,584	-0.25(-0.58%)
Nov 14, 2023	43.70	43.76	43.64	43.73	1,021,763	+0.55(+1.27%)
Nov 13, 2023	43.04	43.20	43.00	43.18	545,971	-0.01(-0.02%)
Nov 10, 2023	43.27	43.32	43.16	43.19	745,732	+0.08(+0.18%)
Nov 09, 2023	43.41	43.41	43.10	43.11	1,451,208	-0.37(-0.85%)
Nov 08, 2023	43.34	43.51	43.33	43.49	895,407	+0.17(+0.38%)
Nov 07, 2023	43.17	43.38	43.17	43.32	1,707,830	+0.22(+0.52%)
Nov 06, 2023	43.19	43.19	43.05	43.09	1,532,631	-0.21(-0.47%)
Nov 03, 2023	43.47	43.52	43.29	43.30	1,543,765	+0.27(+0.64%)
Nov 02, 2023	43.08	43.10	42.92	43.03	898,398	+0.24(+0.57%)
Nov 01, 2023	42.53	42.78	42.44	42.78	980,659	+0.46(+1.09%)
Oct 31, 2023	42.39	42.46	42.31	42.32	1,392,484	-0.01(-0.02%)
Oct 30, 2023	42.31	42.40	42.25	42.33	1,972,754	-0.11(-0.25%)
Oct 27, 2023	42.55	42.55	42.33	42.44	664,611	+0.00(+0.00%)
Oct 26, 2023	42.22	42.45	42.21	42.44	1,162,049	+0.25(+0.60%)
Oct 25, 2023	42.29	42.32	42.13	42.18	824,776	-0.31(-0.73%)
Oct 24, 2023	42.36	42.50	42.24	42.50	758,045	+0.19(+0.44%)
Oct 23, 2023	42.02	42.39	41.97	42.31	1,321,787	+0.14(+0.32%)
Oct 20, 2023	42.13	42.30	42.12	42.17	1,543,563	+0.17(+0.39%)
Oct 19, 2023	42.10	42.22	41.97	42.01	2,822,648	-0.19(-0.44%)
Oct 18, 2023	42.39	42.39	42.13	42.19	718,800	-0.18(-0.41%)
Oct 17, 2023	42.39	42.46	42.32	42.37	962,265	-0.30(-0.71%)
Oct 16, 2023	42.76	42.79	42.66	42.67	670,025	-0.23(-0.55%)
Oct 13, 2023	42.94	42.97	42.85	42.91	475,877	+0.19(+0.43%)
Oct 12, 2023	42.93	43.01	42.69	42.72	1,534,731	-0.35(-0.81%)
Oct 11, 2023	43.04	43.10	42.96	43.07	1,008,596	+0.19(+0.43%)
Oct 10, 2023	42.84	42.99	42.74	42.89	3,077,593	-0.05(-0.11%)
Oct 09, 2023	42.63	42.94	42.63	42.93	826,229	+0.43(+1.01%)
Oct 06, 2023	42.43	42.59	42.33	42.51	1,516,688	-0.17(-0.39%)
Oct 05, 2023	42.68	42.72	42.60	42.67	464,895	+0.06(+0.14%)
Oct 04, 2023	42.50	42.63	42.36	42.61	1,447,937	+0.25(+0.60%)
Oct 03, 2023	42.60	42.65	42.33	42.36	1,486,650	-0.32(-0.75%)
Oct 02, 2023	42.82	42.85	42.67	42.68	915,705	-0.30(-0.70%)
Sep 29, 2023	43.21	43.23	42.94	42.98	1,486,985	-0.04(-0.09%)
Sep 28, 2023	42.80	43.04	42.75	43.02	1,332,238	+0.13(+0.29%)
Sep 27, 2023	43.18	43.18	42.81	42.90	1,071,548	-0.17(-0.38%)
Sep 26, 2023	43.18	43.21	43.04	43.06	757,804	-0.08(-0.18%)
Sep 25, 2023	43.18	43.21	43.11	43.14	874,945	-0.31(-0.72%)
Sep 22, 2023	43.31	43.46	43.30	43.45	529,291	+0.17(+0.38%)
Sep 21, 2023	43.38	43.38	43.26	43.28	632,029	-0.28(-0.65%)
Sep 20, 2023	43.70	43.75	43.57	43.57	500,394	-0.02(-0.04%)
Sep 19, 2023	43.67	43.69	43.59	43.59	509,463	-0.14(-0.31%)
Sep 18, 2023	43.59	43.72	43.59	43.72	540,907	+0.08(+0.18%)
Sep 15, 2023	43.72	43.74	43.63	43.64	903,014	-0.10(-0.22%)
Sep 14, 2023	43.86	43.88	43.73	43.74	420,127	-0.06(-0.13%)
Sep 13, 2023	43.69	43.86	43.68	43.80	632,797	+0.04(+0.09%)
Sep 12, 2023	43.60	43.77	43.60	43.76	360,682	+0.06(+0.13%)
Sep 11, 2023	43.71	43.75	43.68	43.70	683,691	-0.08(-0.18%)
Sep 08, 2023	43.76	43.88	43.76	43.78	901,099	+0.02(+0.04%)
Sep 07, 2023	43.68	43.76	43.64	43.76	448,263	+0.16(+0.36%)
Sep 06, 2023	43.69	43.71	43.58	43.61	536,562	-0.08(-0.18%)
Sep 05, 2023	43.81	43.83	43.67	43.68	556,005	-0.23(-0.53%)
Sep 01, 2023	44.15	44.15	43.89	43.92	510,568	-0.21(-0.48%)
Aug 31, 2023	44.15	44.21	44.11	44.13	1,260,750	+0.05(+0.11%)
Aug 30, 2023	44.14	44.15	44.06	44.08	388,139	-0.02(-0.04%)
Aug 29, 2023	43.77	44.10	43.76	44.10	762,559	+0.28(+0.64%)
Aug 28, 2023	43.83	43.85	43.74	43.82	522,092	+0.10(+0.22%)
Aug 25, 2023	43.70	43.81	43.59	43.72	363,033	-0.02(-0.04%)
Aug 24, 2023	43.76	43.83	43.71	43.74	525,450	-0.09(-0.20%)
Aug 23, 2023	43.66	43.84	43.66	43.83	760,296	+0.39(+0.89%)
Aug 22, 2023	43.40	43.47	43.34	43.44	397,076	+0.03(+0.07%)
Aug 21, 2023	43.49	43.49	43.34	43.41	945,091	-0.19(-0.44%)
Aug 18, 2023	43.55	43.66	43.54	43.60	480,974	+0.09(+0.20%)
Aug 17, 2023	43.58	43.58	43.42	43.52	764,630	-0.02(-0.04%)
Aug 16, 2023	43.64	43.75	43.53	43.54	577,924	-0.16(-0.35%)
Aug 15, 2023	43.79	43.81	43.67	43.69	565,794	-0.10(-0.22%)
Aug 14, 2023	43.77	43.87	43.71	43.79	418,049	-0.04(-0.09%)
Aug 11, 2023	43.89	43.97	43.82	43.83	472,933	-0.16(-0.37%)
Aug 10, 2023	44.25	44.33	43.97	43.99	838,120	-0.25(-0.57%)
Aug 09, 2023	44.27	44.28	44.19	44.24	362,296	+0.04(+0.09%)
Aug 08, 2023	44.19	44.28	44.16	44.20	548,119	+0.18(+0.42%)
Aug 07, 2023	44.06	44.08	43.92	44.02	407,846	-0.08(-0.18%)
Aug 04, 2023	43.87	44.11	43.82	44.10	985,131	+0.38(+0.86%)
Aug 03, 2023	43.73	43.77	43.67	43.72	737,446	-0.29(-0.66%)
Aug 02, 2023	44.03	44.03	43.87	44.01	765,884	-0.15(-0.33%)
Aug 01, 2023	44.20	44.26	44.11	44.16	512,590	-0.26(-0.59%)
Jul 31, 2023	44.34	44.47	44.34	44.42	1,338,657	+0.05(+0.11%)
Jul 28, 2023	44.31	44.37	44.27	44.37	718,437	+0.18(+0.42%)
Jul 27, 2023	44.51	44.51	44.15	44.19	750,631	-0.42(-0.93%)
Jul 26, 2023	44.53	44.60	44.39	44.60	797,648	+0.16(+0.37%)
Jul 25, 2023	44.42	44.47	44.35	44.44	659,178	-0.08(-0.17%)
Jul 24, 2023	44.61	44.63	44.47	44.51	446,301	-0.05(-0.11%)
Jul 21, 2023	44.62	44.63	44.53	44.56	693,331	+0.06(+0.13%)
Jul 20, 2023	44.59	44.59	44.44	44.50	1,501,245	-0.27(-0.60%)
Jul 19, 2023	44.73	44.78	44.65	44.77	512,761	+0.15(+0.32%)
Jul 18, 2023	44.66	44.76	44.62	44.63	400,921	+0.03(+0.07%)
Jul 17, 2023	44.55	44.62	44.50	44.60	387,172	+0.06(+0.13%)
Jul 14, 2023	44.79	44.79	44.52	44.54	609,546	-0.21(-0.48%)
Jul 13, 2023	44.66	44.77	44.63	44.76	740,252	+0.24(+0.54%)
Jul 12, 2023	44.34	44.51	44.32	44.51	924,955	+0.41(+0.92%)
Jul 11, 2023	44.09	44.16	44.04	44.11	479,592	+0.09(+0.20%)
Jul 10, 2023	43.90	44.08	43.90	44.02	540,509	+0.14(+0.31%)
Jul 07, 2023	43.91	43.99	43.85	43.89	475,684	+0.00(+0.00%)
Jul 06, 2023	44.05	44.05	43.78	43.89	743,621	-0.31(-0.70%)
Jul 05, 2023	44.32	44.35	44.15	44.19	971,517	-0.16(-0.37%)
Jul 03, 2023	44.50	44.57	44.35	44.36	407,232	-0.13(-0.28%)
Jun 30, 2023	44.40	44.50	44.34	44.48	2,056,354	+0.15(+0.35%)
Jun 29, 2023	44.37	44.39	44.27	44.33	404,576	-0.35(-0.78%)
Jun 28, 2023	44.61	44.69	44.54	44.68	393,202	+0.13(+0.30%)
Jun 27, 2023	44.66	44.73	44.49	44.54	385,717	-0.09(-0.19%)
Jun 26, 2023	44.71	44.71	44.60	44.63	246,229	+0.05(+0.11%)
Jun 23, 2023	44.71	44.71	44.50	44.58	510,784	+0.14(+0.33%)
Jun 22, 2023	44.56	44.61	44.41	44.44	514,216	-0.22(-0.50%)
Jun 21, 2023	44.48	44.69	44.42	44.66	569,924	+0.08(+0.17%)
Jun 20, 2023	44.47	44.66	44.47	44.58	821,837	+0.06(+0.13%)
Jun 16, 2023	44.50	44.57	44.40	44.52	756,915	-0.10(-0.22%)
Jun 15, 2023	44.56			44.62	724,544	-0.23(-0.51%)
May 08, 2023	44.86	44.95	44.82	44.85	501,068	-0.22(-0.49%)
May 05, 2023	45.20	45.20	44.99	45.07	308,878	-0.17(-0.38%)
May 04, 2023	45.31	45.43	45.14	45.24	774,772	-0.04(-0.09%)
May 03, 2023	45.17	45.29	45.10	45.28	448,136	+0.17(+0.38%)
May 02, 2023	44.76	45.11	44.76	45.11	895,171	+0.42(+0.95%)
May 01, 2023	44.98	44.98	44.61	44.69	1,031,327	-0.44(-0.98%)
Apr 28, 2023	45.08	45.13	44.90	45.13	569,553	+0.25(+0.56%)
Apr 27, 2023	45.02	45.02	44.85	44.88	500,358	-0.16(-0.36%)
Apr 26, 2023	45.20	45.23	45.00	45.04	695,921	-0.18(-0.40%)
Apr 25, 2023	45.13	45.24	45.11	45.22	413,771	+0.28(+0.62%)
Apr 24, 2023	44.79	44.95	44.79	44.94	446,387	+0.18(+0.41%)
Apr 21, 2023	44.93	44.94	44.73	44.76	522,349	-0.06(-0.13%)
Apr 20, 2023	44.77	44.84	44.73	44.82	787,737	+0.19(+0.43%)
Apr 19, 2023	44.61	44.64	44.54	44.63	381,200	-0.07(-0.15%)
Apr 18, 2023	44.63	44.75	44.59	44.69	408,924	+0.07(+0.15%)
Apr 17, 2023	44.82	44.82	44.63	44.63	358,119	-0.26(-0.58%)
Apr 14, 2023	44.98	44.98	44.83	44.89	619,615	-0.20(-0.45%)
Apr 13, 2023	45.20	45.25	45.04	45.09	420,119	-0.01(-0.02%)
Apr 12, 2023	45.21	45.22	44.96	45.10	743,379	+0.04(+0.09%)
Apr 11, 2023	45.05	45.07	44.95	45.06	785,280	+0.01(+0.02%)
Apr 10, 2023	45.18	45.18	44.95	45.05	777,894	-0.30(-0.66%)
Apr 06, 2023	45.40	45.44	45.33	45.35	890,199	-0.04(-0.08%)
Apr 05, 2023	45.34	45.52	45.32	45.39	832,548	+0.15(+0.34%)
Apr 04, 2023	44.89	45.27	44.89	45.23	534,837	+0.17(+0.38%)
Apr 03, 2023	44.80	45.06	44.77	45.06	1,266,997	+0.20(+0.44%)
Mar 31, 2023	44.71	44.88	44.64	44.86	845,414	+0.21(+0.47%)
Mar 30, 2023	44.55	44.67	44.55	44.65	512,745	+0.07(+0.15%)
Mar 29, 2023	44.50	44.61	44.44	44.58	881,826	+0.04(+0.09%)
Mar 28, 2023	44.63	44.63	44.50	44.55	738,889	-0.08(-0.17%)
Mar 27, 2023	44.76	44.81	44.61	44.62	3,508,739	-0.45(-1.00%)
Mar 24, 2023	45.22	45.24	45.00	45.07	288,719	+0.05(+0.11%)
Mar 23, 2023	44.88	45.05	44.81	45.02	406,741	+0.09(+0.19%)
Mar 22, 2023	44.41	44.95	44.41	44.94	930,624	+0.43(+0.97%)
Mar 21, 2023	44.47	44.60	44.45	44.51	1,032,584	-0.15(-0.34%)
Mar 20, 2023	44.91	44.91	44.59	44.66	741,670	-0.16(-0.36%)
Mar 17, 2023	44.67	44.95	44.67	44.82	1,034,768	+0.33(+0.75%)
Mar 16, 2023	44.90	44.91	44.43	44.49	1,037,889	-0.21(-0.47%)
Mar 15, 2023	44.68	44.88	44.50	44.70	631,292	+0.43(+0.97%)
Mar 14, 2023	44.50	44.50	44.17	44.27	559,614	-0.23(-0.52%)
Mar 13, 2023	44.57	44.86	44.39	44.50	737,865	+0.33(+0.76%)
Mar 10, 2023	43.98	44.27	43.98	44.16	652,666	+0.52(+1.18%)
Mar 09, 2023	43.53	43.74	43.52	43.65	486,810	+0.15(+0.35%)
Mar 08, 2023	43.62	43.70	43.44	43.49	652,575	-0.02(-0.04%)
Mar 07, 2023	43.67	43.68	43.47	43.51	1,050,327	-0.07(-0.15%)
Mar 06, 2023	43.75	43.79	43.57	43.58	371,513	-0.12(-0.28%)
Mar 03, 2023	43.57	43.70	43.48	43.70	388,101	+0.35(+0.82%)
Mar 02, 2023	43.38	43.38	43.26	43.35	841,837	-0.11(-0.26%)
Mar 01, 2023	43.61	43.62	43.44	43.47	893,715	-0.26(-0.60%)
Feb 28, 2023	43.60	43.73	43.55	43.73	1,205,007	+0.04(+0.09%)
Feb 27, 2023	43.74	43.77	43.65	43.69	407,394	+0.08(+0.18%)
Feb 24, 2023	43.65	43.67	43.54	43.61	843,378	-0.28(-0.63%)
Feb 23, 2023	43.74	43.89	43.56	43.89	1,111,980	+0.19(+0.44%)
Feb 22, 2023	43.73	43.81	43.68	43.70	1,173,522	+0.11(+0.26%)
Feb 21, 2023	43.79	43.79	43.59	43.59	1,712,971	-0.41(-0.93%)
Feb 17, 2023	43.88	44.02	43.81	44.00	356,622	+0.07(+0.15%)
Feb 16, 2023	43.96	44.02	43.88	43.93	467,605	-0.16(-0.37%)
Feb 15, 2023	44.10	44.16	44.02	44.09	420,588	-0.10(-0.22%)
Feb 14, 2023	44.28	44.34	44.06	44.19	493,430	-0.16(-0.37%)
Feb 13, 2023	44.24	44.35	44.23	44.35	785,830	+0.14(+0.32%)
Feb 10, 2023	44.38	44.39	44.19	44.21	699,872	-0.19(-0.43%)
Feb 09, 2023	44.69	44.70	44.38	44.40	538,878	-0.16(-0.36%)
Feb 08, 2023	44.55	44.60	44.44	44.56	742,160	+0.07(+0.15%)
Feb 07, 2023	44.58	44.70	44.46	44.49	624,817	-0.06(-0.13%)
Feb 06, 2023	44.86	44.86	44.54	44.55	2,105,669	-0.31(-0.70%)
Feb 03, 2023	44.94	44.98	44.80	44.86	1,643,635	-0.39(-0.86%)
Feb 02, 2023	45.34	45.41	45.22	45.26	3,509,073	+0.05(+0.11%)

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.