Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	43.54	43.62	43.47	43.54	6,070	+0.12(+0.28%)
Apr 26, 2024	43.25	43.45	43.25	43.42	9,307	+0.03(+0.07%)
Apr 25, 2024	43.12	43.39	43.11	43.39	2,518	-0.03(-0.08%)
Apr 24, 2024	43.41	43.47	43.29	43.42	3,863	-0.09(-0.21%)
Apr 23, 2024	43.47	43.59	43.47	43.52	2,942	+0.23(+0.53%)
Apr 22, 2024	43.14	43.33	43.14	43.28	3,508	+0.19(+0.45%)
Apr 19, 2024	43.13	43.17	43.08	43.09	4,687	+0.08(+0.18%)
Apr 18, 2024	43.05	43.05	42.94	43.01	2,936	-0.07(-0.16%)
Apr 17, 2024	42.97	43.11	42.95	43.08	11,044	+0.11(+0.26%)
Apr 16, 2024	42.94	43.09	42.92	42.97	13,341	+0.03(+0.07%)
Apr 15, 2024	43.20	43.20	42.94	42.94	6,893	-0.28(-0.65%)
Apr 12, 2024	43.22	43.36	43.22	43.22	10,871	-0.20(-0.46%)
Apr 11, 2024	43.50	43.51	43.32	43.42	5,756	+0.01(+0.03%)
Apr 10, 2024	43.63	43.66	43.41	43.41	3,780	-0.46(-1.06%)
Apr 09, 2024	43.85	43.87	43.80	43.87	5,203	+0.12(+0.28%)
Apr 08, 2024	43.75	43.86	43.73	43.75	5,593	+0.03(+0.06%)
Apr 05, 2024	43.71	43.82	43.69	43.72	7,388	+0.08(+0.19%)
Apr 04, 2024	43.89	43.90	43.61	43.64	6,281	-0.08(-0.17%)
Apr 03, 2024	43.60	43.82	43.60	43.72	30,501	+0.10(+0.22%)
Apr 02, 2024	43.64	43.69	43.60	43.62	19,007	-0.06(-0.14%)
Apr 01, 2024	43.84	43.84	43.59	43.68	28,500	-0.47(-1.06%)
Mar 28, 2024	44.20	44.27	44.15	44.15	12,788	-0.13(-0.29%)
Mar 27, 2024	44.15	44.28	44.10	44.28	6,332	+0.23(+0.52%)
Mar 26, 2024	44.20	44.20	44.05	44.05	10,474	-0.08(-0.18%)
Mar 25, 2024	44.11	44.21	44.08	44.13	18,659	+0.03(+0.07%)
Mar 22, 2024	44.06	44.19	44.06	44.10	11,014	-0.08(-0.18%)
Mar 21, 2024	44.34	44.34	44.15	44.18	8,446	-0.17(-0.38%)
Mar 20, 2024	44.05	44.35	44.04	44.35	9,232	+0.20(+0.45%)
Mar 19, 2024	43.93	44.16	43.93	44.15	5,371	+0.11(+0.25%)
Mar 18, 2024	44.01	44.08	44.00	44.04	15,674	+0.03(+0.07%)
Mar 15, 2024	43.97	44.04	43.97	44.01	4,439	+0.02(+0.05%)
Mar 14, 2024	44.04	44.12	43.91	43.99	6,670	-0.25(-0.56%)
Mar 13, 2024	44.20	44.30	44.20	44.23	8,288	+0.07(+0.15%)
Mar 12, 2024	44.13	44.24	44.13	44.17	50,995	-0.02(-0.05%)
Mar 11, 2024	44.15	44.20	44.08	44.19	6,158	-0.01(-0.02%)
Mar 08, 2024	44.16	44.27	44.11	44.20	12,735	+0.01(+0.02%)
Mar 07, 2024	44.11	44.19	44.07	44.19	8,884	+0.21(+0.48%)
Mar 06, 2024	43.97	44.08	43.90	43.98	18,865	+0.07(+0.17%)
Mar 05, 2024	43.98	44.05	43.85	43.91	12,373	-0.00(-0.01%)
Mar 04, 2024	43.96	43.96	43.84	43.91	19,242	+0.01(+0.02%)
Mar 01, 2024	43.66	43.93	43.66	43.90	10,581	+0.02(+0.05%)
Feb 29, 2024	44.03	44.03	43.84	43.88	7,220	-0.01(-0.03%)
Feb 28, 2024	43.85	43.96	43.82	43.89	6,453	+0.03(+0.06%)
Feb 27, 2024	43.89	43.90	43.82	43.87	21,370	-0.01(-0.03%)
Feb 26, 2024	43.94	44.03	43.87	43.88	13,552	-0.16(-0.36%)
Feb 23, 2024	44.06	44.08	43.95	44.04	7,320	+0.11(+0.24%)
Feb 22, 2024	43.97	43.98	43.85	43.93	12,779	+0.10(+0.24%)
Feb 21, 2024	43.81	43.83	43.70	43.83	57,068	+0.03(+0.07%)
Feb 20, 2024	43.73	43.83	43.70	43.80	13,390	+0.18(+0.42%)
Feb 16, 2024	43.55	43.71	43.55	43.62	5,137	-0.09(-0.20%)
Feb 15, 2024	43.74	43.79	43.60	43.71	10,507	+0.22(+0.49%)
Feb 14, 2024	43.56	43.62	43.49	43.49	9,746	+0.10(+0.23%)
Feb 13, 2024	43.48	43.49	43.32	43.39	4,771	-0.37(-0.84%)
Feb 12, 2024	43.74	43.85	43.72	43.76	2,793	-0.01(-0.03%)
Feb 09, 2024	43.75	43.89	43.74	43.77	14,031	-0.01(-0.03%)
Feb 08, 2024	43.79	43.81	43.72	43.78	5,343	-0.02(-0.04%)
Feb 07, 2024	43.81	43.83	43.70	43.80	9,308	+0.04(+0.09%)
Feb 06, 2024	43.50	43.80	43.50	43.76	10,595	+0.15(+0.34%)
Feb 05, 2024	43.69	43.69	43.51	43.61	6,815	-0.22(-0.50%)
Feb 02, 2024	43.70	43.84	43.70	43.83	13,095	-0.21(-0.48%)
Feb 01, 2024	43.84	44.09	43.81	44.04	38,755	-0.01(-0.02%)
Jan 31, 2024	44.26	44.35	43.98	44.05	10,222	-0.11(-0.26%)
Jan 30, 2024	44.17	44.23	44.07	44.16	8,901	-0.04(-0.08%)
Jan 29, 2024	44.18	44.27	44.04	44.20	5,186	+0.07(+0.16%)
Jan 26, 2024	44.21	44.26	44.13	44.13	10,125	-0.02(-0.05%)
Jan 25, 2024	44.12	44.22	44.00	44.15	6,483	+0.19(+0.43%)
Jan 24, 2024	44.06	44.10	43.91	43.96	4,993	+0.10(+0.23%)
Jan 23, 2024	43.96	43.96	43.83	43.86	26,037	-0.15(-0.34%)
Jan 22, 2024	44.05	44.07	43.94	44.01	6,951	+0.08(+0.18%)
Jan 19, 2024	43.78	43.93	43.69	43.93	5,425	+0.11(+0.25%)
Jan 18, 2024	43.76	43.87	43.73	43.82	3,706	+0.07(+0.16%)
Jan 17, 2024	43.83	43.83	43.63	43.75	8,068	-0.16(-0.35%)
Jan 16, 2024	43.97	44.03	43.87	43.91	8,198	-0.34(-0.77%)
Jan 12, 2024	44.20	44.35	44.18	44.25	13,854	+0.07(+0.16%)
Jan 11, 2024	44.08	44.21	44.07	44.18	5,819	+0.09(+0.22%)
Jan 10, 2024	44.06	44.16	44.06	44.09	4,716	+0.15(+0.35%)
Jan 09, 2024	43.91	43.97	43.82	43.93	6,033	+0.04(+0.09%)
Jan 08, 2024	43.66	44.03	43.66	43.89	27,081	+0.19(+0.44%)
Jan 05, 2024	43.68	43.83	43.65	43.70	8,831	+0.04(+0.09%)
Jan 04, 2024	43.81	43.81	43.66	43.66	26,831	-0.15(-0.34%)
Jan 03, 2024	43.76	43.88	43.64	43.81	26,968	-0.21(-0.48%)
Jan 02, 2024	44.11	44.11	43.81	44.02	14,040	-0.21(-0.49%)
Dec 29, 2023	44.27	44.40	44.23	44.23	8,995	-0.14(-0.31%)
Dec 28, 2023	44.52	44.52	44.30	44.37	3,468	-0.18(-0.40%)
Dec 27, 2023	44.37	44.60	44.37	44.55	11,031	+0.31(+0.69%)
Dec 26, 2023	44.15	44.28	44.15	44.24	4,229	+0.00(+0.01%)
Dec 22, 2023	44.33	44.33	44.16	44.24	16,708	+0.05(+0.11%)
Dec 21, 2023	44.16	44.19	44.01	44.19	5,255	+0.22(+0.50%)
Dec 20, 2023	44.07	44.19	43.97	43.97	9,098	-0.01(-0.02%)
Dec 19, 2023	43.91	44.05	43.91	43.98	12,611	+0.17(+0.39%)
Dec 18, 2023	43.77	43.88	43.65	43.81	14,916	+0.01(+0.02%)
Dec 15, 2023	43.87	43.90	43.65	43.80	5,604	-0.14(-0.33%)
Dec 14, 2023	43.85	44.05	43.84	43.94	10,155	+0.26(+0.59%)
Dec 13, 2023	43.11	43.70	43.11	43.69	3,043	+0.60(+1.40%)
Dec 12, 2023	42.91	43.12	42.91	43.08	6,867	+0.14(+0.32%)
Dec 11, 2023	42.90	43.01	42.90	42.95	2,871	-0.10(-0.24%)
Dec 08, 2023	43.00	43.06	42.97	43.05	11,845	-0.05(-0.12%)
Dec 07, 2023	42.97	43.20	42.97	43.10	165,136	+0.09(+0.21%)
Dec 06, 2023	43.12	43.12	42.94	43.01	39,197	+0.04(+0.09%)
Dec 05, 2023	42.84	43.03	42.84	42.97	187,907	+0.09(+0.20%)
Dec 04, 2023	42.74	42.93	42.74	42.88	56,842	-0.14(-0.31%)
Dec 01, 2023	42.67	43.02	42.67	43.02	14,383	+0.09(+0.21%)
Nov 30, 2023	42.99	42.99	42.88	42.93	13,182	-0.11(-0.26%)
Nov 29, 2023	42.98	43.20	42.98	43.04	10,289	+0.18(+0.42%)
Nov 28, 2023	42.77	42.89	42.74	42.86	4,850	+0.12(+0.27%)
Nov 27, 2023	42.65	42.74	42.58	42.74	7,387	+0.12(+0.27%)
Nov 24, 2023	42.60	42.63	42.57	42.63	1,557	+0.13(+0.30%)
Nov 22, 2023	42.56	42.56	42.44	42.50	9,265	+0.04(+0.09%)
Nov 21, 2023	42.45	42.60	42.44	42.46	59,616	-0.08(-0.19%)
Nov 20, 2023	42.36	42.59	42.36	42.54	161,755	+0.11(+0.27%)
Nov 17, 2023	42.35	42.43	42.33	42.43	6,652	+0.10(+0.22%)
Nov 16, 2023	42.34	42.42	42.29	42.33	12,202	+0.11(+0.26%)
Nov 15, 2023	42.27	42.32	42.18	42.22	6,350	-0.17(-0.40%)
Nov 14, 2023	42.36	42.47	42.36	42.39	10,503	+0.56(+1.34%)
Nov 13, 2023	41.75	41.84	41.74	41.83	27,312	-0.06(-0.14%)
Nov 10, 2023	41.65	41.90	41.65	41.89	17,891	+0.26(+0.62%)
Nov 09, 2023	41.89	41.89	41.60	41.63	3,656	-0.21(-0.50%)
Nov 08, 2023	41.83	41.87	41.80	41.84	6,233	+0.02(+0.04%)
Nov 07, 2023	41.81	41.90	41.73	41.82	4,452	+0.03(+0.07%)
Nov 06, 2023	42.00	42.00	41.78	41.80	6,993	-0.15(-0.36%)
Nov 03, 2023	41.83	41.99	41.81	41.95	124,344	+0.36(+0.86%)
Nov 02, 2023	41.38	41.59	41.38	41.59	12,424	+0.47(+1.14%)
Nov 01, 2023	40.81	41.16	40.79	41.12	26,804	+0.08(+0.19%)
Oct 31, 2023	40.93	41.10	40.93	41.04	5,617	+0.09(+0.21%)
Oct 30, 2023	40.89	40.98	40.85	40.95	12,097	+0.18(+0.44%)
Oct 27, 2023	40.96	40.96	40.76	40.77	13,580	-0.07(-0.17%)
Oct 26, 2023	40.72	40.87	40.65	40.84	8,544	+0.08(+0.19%)
Oct 25, 2023	40.91	40.91	40.73	40.77	12,157	-0.20(-0.48%)
Oct 24, 2023	40.84	40.96	40.84	40.96	4,761	+0.13(+0.32%)
Oct 23, 2023	40.56	40.91	40.54	40.83	10,991	+0.19(+0.48%)
Oct 20, 2023	40.61	40.69	40.54	40.64	14,184	+0.07(+0.16%)
Oct 19, 2023	40.62	40.78	40.54	40.57	8,668	+0.00(+0.00%)
Oct 18, 2023	40.76	40.80	40.56	40.57	9,060	-0.27(-0.67%)
Oct 17, 2023	40.85	40.96	40.83	40.84	8,000	-0.23(-0.56%)
Oct 16, 2023	40.95	41.07	40.95	41.07	13,278	+0.13(+0.33%)
Oct 13, 2023	41.06	41.10	40.91	40.94	4,314	-0.04(-0.11%)
Oct 12, 2023	41.19	41.19	40.92	40.98	7,186	-0.25(-0.61%)
Oct 11, 2023	41.41	41.41	40.98	41.23	9,870	-0.11(-0.27%)
Oct 10, 2023	41.14	41.35	41.05	41.34	82,009	+0.31(+0.76%)
Oct 09, 2023	40.95	41.03	40.81	41.03	67,631	+0.07(+0.17%)
Oct 06, 2023	40.70	41.04	40.62	40.96	12,213	+0.17(+0.42%)
Oct 05, 2023	40.88	40.92	40.74	40.79	277,503	-0.06(-0.16%)
Oct 04, 2023	40.77	40.85	40.69	40.85	22,172	+0.15(+0.37%)
Oct 03, 2023	40.91	40.96	40.66	40.70	12,315	-0.35(-0.86%)
Oct 02, 2023	41.21	41.21	40.99	41.06	18,307	-0.46(-1.10%)
Sep 29, 2023	41.69	41.71	41.51	41.51	17,958	+0.00(+0.00%)
Sep 28, 2023	41.36	41.57	41.29	41.51	2,929	+0.16(+0.40%)
Sep 27, 2023	41.57	41.57	41.21	41.35	17,853	-0.10(-0.25%)
Sep 26, 2023	41.52	41.55	41.43	41.45	31,913	-0.16(-0.40%)
Sep 25, 2023	41.61	41.66	41.62	41.62	3,263	-0.09(-0.22%)
Sep 22, 2023	41.82	41.85	41.71	41.71	10,259	-0.01(-0.02%)
Sep 21, 2023	41.80	41.82	41.72	41.72	3,779	-0.21(-0.51%)
Sep 20, 2023	42.09	42.16	41.92	41.93	10,258	-0.02(-0.05%)
Sep 19, 2023	41.94	42.03	41.94	41.95	29,961	-0.07(-0.17%)
Sep 18, 2023	42.01	42.12	42.01	42.02	5,149	-0.00(-0.00%)
Sep 15, 2023	42.08	42.08	42.02	42.02	2,900	-0.12(-0.28%)
Sep 14, 2023	42.20	42.20	42.08	42.14	7,871	-0.01(-0.01%)
Sep 13, 2023	42.12	42.16	42.10	42.15	8,491	+0.11(+0.25%)
Sep 12, 2023	41.96	42.08	41.96	42.04	14,014	-0.09(-0.23%)
Sep 11, 2023	42.18	42.18	42.08	42.13	6,462	+0.16(+0.39%)
Sep 08, 2023	42.10	42.19	41.97	41.97	8,498	-0.01(-0.02%)
Sep 07, 2023	41.95	42.09	41.93	41.98	38,731	-0.04(-0.10%)
Sep 06, 2023	42.00	42.02	41.90	42.02	11,421	+0.06(+0.14%)
Sep 05, 2023	42.19	42.19	41.91	41.96	128,964	-0.30(-0.71%)
Sep 01, 2023	42.46	42.46	42.22	42.26	7,753	-0.27(-0.64%)
Aug 31, 2023	42.53	42.54	42.45	42.53	9,486	+0.01(+0.03%)
Aug 30, 2023	42.61	42.68	42.51	42.52	49,821	-0.10(-0.25%)
Aug 29, 2023	42.28	42.62	42.28	42.62	5,354	+0.25(+0.59%)
Aug 28, 2023	42.31	42.37	42.26	42.37	7,525	+0.11(+0.26%)
Aug 25, 2023	42.04	42.32	42.04	42.27	6,756	+0.20(+0.48%)
Aug 24, 2023	42.28	42.28	42.06	42.06	12,020	-0.28(-0.66%)
Aug 23, 2023	42.18	42.40	42.18	42.34	6,572	+0.27(+0.64%)
Aug 22, 2023	42.09	42.13	42.07	42.07	7,230	-0.02(-0.06%)
Aug 21, 2023	42.05	42.10	41.96	42.09	15,138	+0.02(+0.05%)
Aug 18, 2023	41.95	42.20	41.95	42.07	13,842	+0.04(+0.11%)
Aug 17, 2023	42.20	42.20	41.97	42.03	7,890	-0.19(-0.45%)
Aug 16, 2023	42.28	42.42	42.22	42.22	11,477	-0.10(-0.24%)
Aug 15, 2023	42.40	42.41	42.29	42.32	12,104	-0.15(-0.35%)
Aug 14, 2023	42.39	42.51	42.34	42.47	3,994	-0.02(-0.05%)
Aug 11, 2023	42.50	42.55	42.45	42.49	6,624	-0.11(-0.26%)
Aug 10, 2023	42.77	42.82	42.51	42.60	7,850	+0.02(+0.06%)
Aug 09, 2023	42.49	42.59	42.49	42.58	9,105	+0.01(+0.02%)
Aug 08, 2023	42.42	42.57	42.37	42.56	6,435	+0.02(+0.06%)
Aug 07, 2023	42.58	42.60	42.48	42.54	24,713	+0.13(+0.31%)
Aug 04, 2023	42.39	42.60	42.39	42.41	5,966	+0.15(+0.36%)
Aug 03, 2023	42.14	42.30	42.14	42.26	11,058	-0.08(-0.19%)
Aug 02, 2023	42.38	42.38	42.21	42.34	14,907	-0.16(-0.38%)
Aug 01, 2023	42.48	42.56	42.44	42.50	37,123	-0.40(-0.93%)
Jul 31, 2023	42.86	42.94	42.85	42.90	7,506	+0.10(+0.23%)
Jul 28, 2023	42.76	42.90	42.76	42.80	5,692	+0.27(+0.64%)
Jul 27, 2023	42.94	42.95	42.49	42.53	7,060	-0.41(-0.96%)
Jul 26, 2023	42.76	42.97	42.76	42.94	10,731	+0.21(+0.48%)
Jul 25, 2023	42.69	42.79	42.69	42.73	5,000	-0.05(-0.11%)
Jul 24, 2023	42.82	42.93	42.72	42.78	7,827	-0.13(-0.30%)
Jul 21, 2023	42.82	42.98	42.77	42.91	5,619	+0.13(+0.30%)
Jul 20, 2023	42.87	42.87	42.68	42.78	9,171	-0.20(-0.48%)
Jul 19, 2023	43.03	43.10	42.97	42.98	7,003	-0.02(-0.04%)
Jul 18, 2023	42.99	43.03	42.95	43.00	4,292	+0.06(+0.13%)
Jul 17, 2023	42.77	42.99	42.72	42.95	7,083	+0.13(+0.30%)
Jul 14, 2023	42.98	43.10	42.75	42.81	16,209	-0.29(-0.67%)
Jul 13, 2023	42.98	43.12	42.98	43.10	3,831	+0.32(+0.75%)
Jul 12, 2023	42.63	42.81	42.63	42.78	14,344	+0.45(+1.06%)
Jul 11, 2023	42.24	42.34	42.20	42.34	6,086	+0.16(+0.39%)
Jul 10, 2023	42.00	42.19	41.95	42.17	7,816	+0.20(+0.49%)
Jul 07, 2023	41.78	42.21	41.78	41.97	12,322	+0.17(+0.39%)
Jul 06, 2023	41.82	41.95	41.69	41.80	19,575	-0.35(-0.83%)
Jul 05, 2023	42.14	42.16	41.96	42.15	92,155	-0.00(-0.00%)
Jul 03, 2023	42.20	42.31	42.09	42.15	24,500	-0.32(-0.76%)
Jun 30, 2023	42.40	42.53	42.40	42.48	7,920	+0.25(+0.58%)
Jun 29, 2023	42.19	42.24	42.11	42.23	12,906	-0.09(-0.21%)
Jun 28, 2023	42.24	42.42	42.12	42.32	15,319	+0.07(+0.16%)
Jun 27, 2023	42.14	42.32	42.12	42.25	6,903	+0.17(+0.41%)
Jun 26, 2023	42.02	42.13	42.01	42.08	7,430	+0.09(+0.23%)
Jun 23, 2023	42.09	42.09	41.94	41.98	15,654	-0.20(-0.48%)
Jun 22, 2023	42.14	42.24	42.14	42.19	3,131	-0.09(-0.21%)
Jun 21, 2023	42.30	42.30	42.27	42.28	267,193	-0.12(-0.27%)
Jun 20, 2023	42.40	42.42	42.31	42.39	6,832	+0.05(+0.13%)
Jun 16, 2023	42.52	42.52	42.34	42.34	45,274	-0.18(-0.44%)
Jun 15, 2023	42.30	42.54	42.30	42.52	12,058	+0.21(+0.50%)
May 08, 2023	42.36	42.36	42.25	42.31	3,455	-0.17(-0.40%)
May 05, 2023	42.39	42.54	42.26	42.48	8,768	+0.22(+0.53%)
May 04, 2023	42.28	42.31	42.18	42.26	5,512	-0.13(-0.31%)
May 03, 2023	42.43	42.55	42.37	42.39	205,262	+0.02(+0.06%)
May 02, 2023	42.25	42.39	42.25	42.37	28,702	+0.09(+0.22%)

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.