Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	44.39	44.49	44.32	44.40	313,011	-0.09(-0.20%)
May 21, 2024	44.50	44.53	44.46	44.49	360,298	+0.11(+0.25%)
May 20, 2024	44.39	44.42	44.36	44.38	152,543	-0.06(-0.14%)
May 17, 2024	44.51	44.59	44.44	44.44	419,406	-0.20(-0.45%)
May 16, 2024	44.81	44.84	44.63	44.64	482,973	-0.17(-0.38%)
May 15, 2024	44.71	44.81	44.64	44.81	319,506	+0.42(+0.95%)
May 14, 2024	44.31	44.46	44.31	44.39	295,064	+0.10(+0.23%)
May 13, 2024	44.33	44.36	44.28	44.29	449,314	+0.16(+0.36%)
May 10, 2024	44.20	44.20	44.09	44.13	330,413	-0.19(-0.43%)
May 09, 2024	44.11	44.34	44.08	44.32	357,837	+0.17(+0.39%)
May 08, 2024	44.19	44.20	44.12	44.15	331,211	-0.09(-0.20%)
May 07, 2024	44.27	44.35	44.19	44.24	546,013	+0.22(+0.50%)
May 06, 2024	44.05	44.11	43.99	44.02	340,554	-0.05(-0.11%)
May 03, 2024	44.19	44.19	43.95	44.07	376,468	+0.27(+0.62%)
May 02, 2024	43.55	43.82	43.51	43.80	658,609	+0.17(+0.39%)
May 01, 2024	43.52	43.76	43.40	43.63	683,483	+0.23(+0.53%)
Apr 30, 2024	43.45	43.51	43.36	43.40	324,422	-0.22(-0.50%)
Apr 29, 2024	43.67	43.70	43.60	43.62	681,162	+0.07(+0.16%)
Apr 26, 2024	43.51	43.57	43.50	43.55	391,858	+0.13(+0.30%)
Apr 25, 2024	43.32	43.42	43.26	43.42	301,774	-0.10(-0.23%)
Apr 24, 2024	43.56	43.56	43.44	43.52	313,915	-0.15(-0.34%)
Apr 23, 2024	43.52	43.78	43.46	43.67	512,279	+0.14(+0.32%)
Apr 22, 2024	43.54	43.59	43.47	43.53	354,183	+0.02(+0.05%)
Apr 19, 2024	43.55	43.56	43.46	43.51	280,765	+0.03(+0.07%)
Apr 18, 2024	43.64	43.66	43.42	43.48	390,825	-0.16(-0.37%)
Apr 17, 2024	43.53	43.67	43.42	43.64	1,404,714	+0.28(+0.64%)
Apr 16, 2024	43.40	43.43	43.27	43.36	890,911	-0.18(-0.41%)
Apr 15, 2024	43.63	43.63	43.44	43.54	284,778	-0.36(-0.82%)
Apr 12, 2024	43.99	44.00	43.88	43.90	320,515	+0.11(+0.25%)
Apr 11, 2024	43.89	43.91	43.64	43.79	473,621	+0.02(+0.05%)
Apr 10, 2024	43.97	44.03	43.73	43.77	515,457	-0.65(-1.46%)
Apr 09, 2024	44.37	44.41	44.35	44.41	694,316	+0.16(+0.36%)
Apr 08, 2024	44.25	44.27	44.15	44.25	301,340	-0.03(-0.07%)
Apr 05, 2024	44.38	44.48	44.27	44.28	256,361	-0.30(-0.67%)
Apr 04, 2024	44.55	44.60	44.45	44.58	286,697	+0.13(+0.29%)
Apr 03, 2024	44.32	44.47	44.22	44.45	303,947	+0.00(+0.00%)
Apr 02, 2024	44.27	44.46	44.23	44.45	323,206	+0.02(+0.04%)
Apr 01, 2024	44.53	44.53	44.30	44.43	1,038,611	-0.27(-0.61%)
Mar 28, 2024	44.74	44.67	44.65	44.71	326,096	-0.17(-0.38%)
Mar 27, 2024	44.76	44.88	44.76	44.88	404,063	+0.09(+0.20%)
Mar 26, 2024	44.68	44.79	44.65	44.79	235,728	+0.14(+0.31%)
Mar 25, 2024	44.67	44.68	44.60	44.65	217,486	-0.04(-0.09%)
Mar 22, 2024	44.76	44.78	44.66	44.69	326,011	+0.14(+0.31%)
Mar 21, 2024	44.67	44.67	44.48	44.55	320,507	+0.02(+0.04%)
Mar 20, 2024	44.42	44.62	44.40	44.53	258,982	+0.13(+0.29%)
Mar 19, 2024	44.35	44.45	44.33	44.40	252,547	+0.15(+0.34%)
Mar 18, 2024	44.23	44.27	44.16	44.25	420,108	-0.07(-0.16%)
Mar 15, 2024	44.37	44.37	44.25	44.32	293,728	+0.00(+0.00%)
Mar 14, 2024	44.53	44.53	44.31	44.32	350,187	-0.40(-0.89%)
Mar 13, 2024	44.73	44.76	44.69	44.72	254,778	-0.06(-0.13%)
Mar 12, 2024	44.83	44.83	44.70	44.78	267,626	-0.12(-0.26%)
Mar 11, 2024	44.98	44.98	44.81	44.90	303,046	-0.06(-0.13%)
Mar 08, 2024	45.00	45.01	44.88	44.96	381,465	+0.12(+0.27%)
Mar 07, 2024	44.83	44.84	44.69	44.84	331,865	+0.12(+0.27%)
Mar 06, 2024	44.74	44.82	44.67	44.72	482,555	+0.04(+0.09%)
Mar 05, 2024	44.54	44.69	44.48	44.68	336,127	+0.34(+0.76%)
Mar 04, 2024	44.36	44.41	44.32	44.34	374,712	-0.15(-0.33%)
Mar 01, 2024	44.21	44.53	44.11	44.49	2,136,227	+0.22(+0.49%)
Feb 29, 2024	44.26	44.40	44.21	44.27	327,056	+0.09(+0.20%)
Feb 28, 2024	44.06	44.18	44.04	44.18	368,851	+0.16(+0.36%)
Feb 27, 2024	44.09	44.14	43.97	44.02	477,839	-0.10(-0.22%)
Feb 26, 2024	44.21	44.22	43.98	44.12	359,919	-0.13(-0.29%)
Feb 23, 2024	44.10	44.27	44.04	44.25	264,791	+0.24(+0.54%)
Feb 22, 2024	43.84	44.05	43.83	44.01	409,736	+0.00(+0.00%)
Feb 21, 2024	44.25	44.25	43.98	44.01	354,579	-0.16(-0.36%)
Feb 20, 2024	44.27	44.30	44.17	44.17	527,724	-0.04(-0.09%)
Feb 16, 2024	44.21	44.22	44.07	44.21	325,096	-0.16(-0.36%)
Feb 15, 2024	44.41	44.42	44.22	44.37	525,972	+0.17(+0.38%)
Feb 14, 2024	44.00	44.21	43.97	44.20	453,449	+0.22(+0.49%)
Feb 13, 2024	44.24	44.24	43.97	43.99	564,721	-0.47(-1.07%)
Feb 12, 2024	44.58	44.58	44.43	44.46	429,617	-0.06(-0.13%)
Feb 09, 2024	44.53	44.53	44.39	44.52	608,226	-0.02(-0.04%)
Feb 08, 2024	44.61	44.61	44.43	44.54	478,499	-0.09(-0.20%)
Feb 07, 2024	44.71	44.81	44.60	44.63	444,367	-0.12(-0.26%)
Feb 06, 2024	44.60	44.78	44.54	44.75	555,213	+0.29(+0.64%)
Feb 05, 2024	44.64	44.64	44.34	44.46	380,293	-0.39(-0.88%)
Feb 02, 2024	44.99	44.99	44.74	44.85	484,544	-0.44(-0.98%)
Feb 01, 2024	45.41	45.46	45.22	45.30	514,563	+0.22(+0.49%)
Jan 31, 2024	45.20	45.20	44.98	45.08	427,282	+0.17(+0.37%)
Jan 30, 2024	44.91	44.93	44.73	44.91	326,959	+0.07(+0.15%)
Jan 29, 2024	44.79	44.84	44.69	44.84	401,850	+0.24(+0.53%)
Jan 26, 2024	44.74	44.74	44.55	44.61	721,347	-0.07(-0.15%)
Jan 25, 2024	44.61	44.68	44.50	44.68	256,170	+0.26(+0.58%)
Jan 24, 2024	44.69	44.72	44.39	44.42	346,611	-0.11(-0.24%)
Jan 23, 2024	44.62	44.62	44.44	44.53	484,984	-0.11(-0.24%)
Jan 22, 2024	44.77	44.77	44.60	44.64	262,588	+0.06(+0.13%)
Jan 19, 2024	44.58	44.58	44.44	44.58	521,598	-0.01(-0.02%)
Jan 18, 2024	44.67	44.67	44.49	44.59	502,735	-0.05(-0.11%)
Jan 17, 2024	44.75	44.75	44.53	44.64	409,983	-0.17(-0.37%)
Jan 16, 2024	45.08	45.08	44.71	44.80	257,445	-0.37(-0.83%)
Jan 12, 2024	45.20	45.31	45.10	45.18	284,155	+0.14(+0.31%)
Jan 11, 2024	44.83	45.06	44.78	45.04	381,125	+0.29(+0.64%)
Jan 10, 2024	44.98	44.98	44.72	44.75	384,319	-0.06(-0.13%)
Jan 09, 2024	44.94	44.94	44.78	44.81	312,703	-0.02(-0.04%)
Jan 08, 2024	44.81	44.94	44.72	44.83	493,169	+0.21(+0.46%)
Jan 05, 2024	44.52	44.87	44.52	44.63	470,985	-0.08(-0.18%)
Jan 04, 2024	44.88	44.88	44.69	44.70	495,628	-0.33(-0.74%)
Jan 03, 2024	44.86	45.04	44.68	45.04	2,407,185	+0.15(+0.33%)
Jan 02, 2024	45.08	45.08	44.86	44.89	614,932	-0.28(-0.61%)
Dec 29, 2023	45.10	45.23	45.06	45.17	255,291	-0.01(-0.02%)
Dec 28, 2023	45.33	45.33	45.14	45.18	377,861	-0.20(-0.43%)
Dec 27, 2023	45.36	45.37	45.18	45.37	298,692	+0.29(+0.63%)
Dec 26, 2023	45.07	45.12	45.00	45.09	429,562	+0.12(+0.26%)
Dec 22, 2023	45.17	45.17	44.90	44.97	599,910	+0.02(+0.04%)
Dec 21, 2023	45.07	45.07	44.84	44.95	340,189	+0.03(+0.07%)
Dec 20, 2023	44.83	44.92	44.74	44.92	354,437	+0.20(+0.44%)
Dec 19, 2023	44.75	44.76	44.64	44.73	269,044	+0.10(+0.22%)
Dec 18, 2023	44.76	44.76	44.54	44.63	714,384	-0.15(-0.33%)
Dec 15, 2023	44.96	44.96	44.67	44.78	275,498	-0.16(-0.35%)
Dec 14, 2023	45.01	45.04	44.82	44.93	600,993	+0.38(+0.86%)
Dec 13, 2023	44.09	44.60	44.00	44.55	446,642	+0.56(+1.27%)
Dec 12, 2023	44.00	44.03	43.85	43.99	609,692	+0.07(+0.16%)
Dec 11, 2023	43.98	43.98	43.75	43.92	1,350,628	+0.08(+0.18%)
Dec 08, 2023	43.93	43.93	43.67	43.85	361,926	-0.16(-0.36%)
Dec 07, 2023	43.97	44.09	43.87	44.00	692,209	+0.06(+0.13%)
Dec 06, 2023	44.01	44.03	43.85	43.94	895,770	+0.12(+0.27%)
Dec 05, 2023	43.83	43.93	43.75	43.83	466,288	+0.19(+0.43%)
Dec 04, 2023	43.72	43.72	43.50	43.64	513,410	-0.11(-0.25%)
Dec 01, 2023	43.26	43.76	43.26	43.75	497,250	+0.45(+1.04%)
Nov 30, 2023	43.25	43.38	43.24	43.30	524,183	-0.16(-0.36%)
Nov 29, 2023	43.40	43.53	43.37	43.45	9,625,167	+0.23(+0.54%)
Nov 28, 2023	43.01	43.24	42.88	43.22	16,152,839	+0.19(+0.45%)
Nov 27, 2023	42.88	43.02	42.76	43.02	6,499,704	+0.35(+0.82%)
Nov 24, 2023	42.81	42.81	42.64	42.67	148,364	-0.30(-0.70%)
Nov 22, 2023	43.04	43.10	42.87	42.98	302,229	+0.05(+0.11%)
Nov 21, 2023	42.93	43.01	42.84	42.93	301,195	+0.06(+0.14%)
Nov 20, 2023	42.84	42.88	42.69	42.87	560,379	+0.03(+0.07%)
Nov 17, 2023	42.85	42.88	42.64	42.84	430,769	+0.12(+0.27%)
Nov 16, 2023	42.55	42.77	42.55	42.72	602,485	+0.27(+0.64%)
Nov 15, 2023	42.53	42.53	42.40	42.45	444,053	-0.28(-0.66%)
Nov 14, 2023	42.77	42.80	42.61	42.73	177,931	+0.62(+1.48%)
Nov 13, 2023	41.92	42.11	41.78	42.11	656,193	+0.01(+0.02%)
Nov 10, 2023	42.28	42.28	42.04	42.10	393,943	+0.11(+0.26%)
Nov 09, 2023	42.45	42.45	41.97	41.99	300,522	-0.43(-1.01%)
Nov 08, 2023	42.37	42.49	42.27	42.42	305,409	+0.14(+0.32%)
Nov 07, 2023	41.97	42.34	41.97	42.28	770,700	+0.29(+0.70%)
Nov 06, 2023	42.00	42.04	41.93	41.99	293,658	-0.24(-0.58%)
Nov 03, 2023	42.43	42.48	42.19	42.24	739,448	+0.40(+0.96%)
Nov 02, 2023	42.02	42.02	41.72	41.84	380,498	+0.35(+0.85%)
Nov 01, 2023	41.13	41.52	41.08	41.48	508,169	+0.50(+1.22%)
Oct 31, 2023	41.05	41.05	40.94	40.99	262,571	+0.04(+0.09%)
Oct 30, 2023	40.98	40.99	40.80	40.95	456,457	-0.13(-0.31%)
Oct 27, 2023	41.05	41.09	40.96	41.07	719,843	+0.06(+0.14%)
Oct 26, 2023	40.76	41.05	40.73	41.01	383,812	+0.35(+0.86%)
Oct 25, 2023	40.92	40.92	40.65	40.67	710,617	-0.36(-0.88%)
Oct 24, 2023	40.88	41.04	40.77	41.02	294,100	+0.17(+0.43%)
Oct 23, 2023	40.52	40.90	40.35	40.85	1,053,845	+0.15(+0.36%)
Oct 20, 2023	40.81	40.89	40.65	40.70	344,200	+0.10(+0.24%)
Oct 19, 2023	40.68	40.79	40.54	40.61	900,481	-0.17(-0.43%)
Oct 18, 2023	40.96	40.99	40.71	40.78	365,941	-0.26(-0.64%)
Oct 17, 2023	41.03	41.15	40.94	41.04	340,283	-0.34(-0.82%)
Oct 16, 2023	41.67	41.67	41.34	41.38	670,300	-0.26(-0.63%)
Oct 13, 2023	41.77	41.77	41.58	41.65	448,624	+0.16(+0.40%)
Oct 12, 2023	41.92	41.92	41.43	41.48	782,456	-0.41(-0.97%)
Oct 11, 2023	41.78	41.96	41.78	41.89	354,065	+0.15(+0.35%)
Oct 10, 2023	41.79	41.89	41.66	41.74	384,835	-0.10(-0.23%)
Oct 09, 2023	41.59	41.84	41.59	41.84	192,606	+0.49(+1.17%)
Oct 06, 2023	41.41	41.47	41.20	41.35	224,521	-0.19(-0.47%)
Oct 05, 2023	41.60	41.60	41.46	41.55	316,254	+0.10(+0.23%)
Oct 04, 2023	41.33	41.46	41.12	41.45	564,721	+0.35(+0.85%)
Oct 03, 2023	41.48	41.49	41.07	41.10	986,834	-0.44(-1.05%)
Oct 02, 2023	41.78	41.78	41.50	41.54	2,400,023	-0.42(-1.00%)
Sep 29, 2023	42.34	42.34	41.91	41.96	125,775	-0.05(-0.11%)
Sep 28, 2023	41.85	42.02	41.67	42.01	795,594	+0.17(+0.42%)
Sep 27, 2023	42.23	42.23	41.70	41.83	460,923	-0.25(-0.60%)
Sep 26, 2023	42.12	42.23	42.02	42.08	445,379	-0.02(-0.05%)
Sep 25, 2023	42.42	42.26	42.10	42.10	284,204	-0.45(-1.07%)
Sep 22, 2023	42.31	42.58	42.31	42.56	274,662	+0.24(+0.57%)
Sep 21, 2023	42.52	42.52	42.30	42.31	634,583	-0.40(-0.93%)
Sep 20, 2023	42.88	42.89	42.66	42.71	453,466	+0.00(+0.00%)
Sep 19, 2023	42.74	42.88	42.71	42.71	535,657	-0.17(-0.41%)
Sep 18, 2023	42.79	42.89	42.71	42.89	261,949	+0.03(+0.07%)
Sep 15, 2023	43.02	43.02	42.82	42.86	333,994	-0.10(-0.23%)
Sep 14, 2023	43.02	43.11	42.92	42.95	285,401	-0.08(-0.18%)
Sep 13, 2023	42.93	43.06	42.85	43.03	313,795	+0.07(+0.16%)
Sep 12, 2023	42.98	42.98	42.82	42.96	304,401	+0.10(+0.23%)
Sep 11, 2023	42.96	42.96	42.80	42.87	135,613	-0.08(-0.18%)
Sep 08, 2023	42.96	42.98	42.86	42.94	414,487	+0.08(+0.18%)
Sep 07, 2023	42.85	42.89	42.74	42.87	352,596	+0.15(+0.34%)
Sep 06, 2023	42.87	42.87	42.63	42.72	487,459	-0.08(-0.18%)
Sep 05, 2023	43.08	43.08	42.77	42.80	484,344	-0.31(-0.72%)
Sep 01, 2023	43.36	43.36	42.99	43.11	452,287	-0.15(-0.35%)
Aug 31, 2023	43.20	43.34	43.20	43.26	122,873	+0.09(+0.20%)
Aug 30, 2023	43.27	43.30	43.17	43.17	271,625	-0.07(-0.16%)
Aug 29, 2023	42.92	43.25	42.83	43.24	166,559	+0.31(+0.72%)
Aug 28, 2023	42.93	42.93	42.79	42.93	130,683	+0.12(+0.27%)
Aug 25, 2023	42.81	42.83	42.68	42.82	151,036	+0.03(+0.07%)
Aug 24, 2023	42.89	42.89	42.73	42.79	120,753	-0.15(-0.36%)
Aug 23, 2023	42.74	42.94	42.74	42.94	255,085	+0.48(+1.13%)
Aug 22, 2023	42.50	42.55	42.42	42.46	129,464	-0.04(-0.09%)
Aug 21, 2023	42.67	42.67	42.40	42.50	131,236	-0.22(-0.52%)
Aug 18, 2023	42.76	42.81	42.66	42.72	125,631	+0.12(+0.27%)
Aug 17, 2023	42.64	42.65	42.53	42.60	246,884	-0.08(-0.18%)
Aug 16, 2023	42.67	42.89	42.66	42.68	212,818	-0.10(-0.22%)
Aug 15, 2023	42.92	42.92	42.74	42.78	301,388	-0.13(-0.31%)
Aug 14, 2023	42.92	43.02	42.83	42.91	588,834	-0.07(-0.16%)
Aug 11, 2023	43.10	43.16	42.98	42.98	152,621	-0.23(-0.53%)
Aug 10, 2023	43.61	43.66	43.21	43.21	167,246	-0.30(-0.69%)
Aug 09, 2023	43.51	43.57	43.42	43.51	98,774	+0.10(+0.22%)
Aug 08, 2023	43.60	43.60	43.39	43.41	106,282	+0.09(+0.20%)
Aug 07, 2023	43.31	43.35	43.26	43.33	133,288	+0.02(+0.04%)
Aug 04, 2023	43.18	43.33	43.13	43.31	145,814	+0.37(+0.85%)
Aug 03, 2023	43.03	43.03	42.83	42.94	157,542	-0.37(-0.84%)
Aug 02, 2023	43.35	43.35	43.05	43.31	127,451	-0.11(-0.24%)
Aug 01, 2023	43.61	43.61	43.35	43.41	253,444	-0.29(-0.67%)
Jul 31, 2023	43.69	43.83	43.69	43.71	395,505	+0.02(+0.04%)
Jul 28, 2023	43.67	43.69	43.55	43.69	153,336	+0.17(+0.40%)
Jul 27, 2023	43.90	43.90	43.44	43.52	230,924	-0.39(-0.90%)
Jul 26, 2023	43.88	43.91	43.73	43.91	120,787	+0.22(+0.51%)
Jul 25, 2023	43.73	43.73	43.62	43.69	1,782,675	-0.10(-0.22%)
Jul 24, 2023	43.85	43.92	43.75	43.78	4,961,764	-0.07(-0.15%)
Jul 21, 2023	43.92	43.92	43.74	43.85	125,995	+0.04(+0.09%)
Jul 20, 2023	43.90	43.90	43.65	43.81	151,794	-0.21(-0.48%)
Jul 19, 2023	44.11	44.11	43.93	44.02	111,308	+0.10(+0.22%)
Jul 18, 2023	43.96	44.10	43.93	43.93	194,987	-0.03(-0.07%)
Jul 17, 2023	43.92	43.96	43.79	43.96	107,003	+0.20(+0.46%)
Jul 14, 2023	44.00	44.00	43.76	43.76	66,757	-0.25(-0.57%)
Jul 13, 2023	43.92	44.14	43.92	44.00	248,741	+0.22(+0.50%)
Jul 12, 2023	43.55	43.78	43.53	43.78	201,288	+0.37(+0.86%)
Jul 11, 2023	43.37	43.41	43.22	43.41	88,962	+0.14(+0.33%)
Jul 10, 2023	43.09	43.31	43.06	43.27	122,711	+0.17(+0.40%)
Jul 07, 2023	43.26	43.26	43.00	43.09	135,638	-0.06(-0.13%)
Jul 06, 2023	43.28	43.28	42.97	43.15	189,440	-0.31(-0.71%)
Jul 05, 2023	43.68	43.68	43.35	43.46	148,308	-0.18(-0.42%)
Jul 03, 2023	43.83	43.85	43.60	43.64	71,734	-0.10(-0.23%)
Jun 30, 2023	43.68	43.77	43.61	43.74	113,661	-0.05(-0.11%)
Jun 29, 2023	43.80	43.80	43.55	43.79	209,038	-0.22(-0.50%)
Jun 28, 2023	43.88	44.09	43.88	44.01	175,857	+0.11(+0.24%)
Jun 27, 2023	44.06	44.06	43.83	43.90	208,632	-0.11(-0.26%)
Jun 26, 2023	44.02	44.04	43.88	44.02	138,748	+0.18(+0.41%)
Jun 23, 2023	43.96	43.96	43.76	43.84	157,105	+0.09(+0.20%)
Jun 22, 2023	43.91	43.91	43.66	43.75	122,323	-0.19(-0.44%)
Jun 21, 2023	43.84	43.97	43.71	43.94	173,889	+0.09(+0.20%)
Jun 20, 2023	43.96	44.01	43.83	43.86	214,637	-0.01(-0.02%)
Jun 16, 2023	43.88	43.88	43.73	43.87	206,429	-0.03(-0.07%)

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.