Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.07	42.07	41.89	41.92	416,373	-0.18(-0.43%)
Apr 29, 2024	42.02	42.14	42.02	42.10	378,536	+0.11(+0.26%)
Apr 26, 2024	42.03	42.04	41.95	41.99	478,048	+0.13(+0.31%)
Apr 25, 2024	41.80	41.87	41.75	41.86	541,435	-0.15(-0.36%)
Apr 24, 2024	42.08	42.08	41.93	42.01	432,505	-0.12(-0.28%)
Apr 23, 2024	42.02	42.19	41.95	42.13	498,762	+0.08(+0.20%)
Apr 22, 2024	41.97	42.05	41.95	42.04	556,318	+0.05(+0.12%)
Apr 19, 2024	42.00	42.08	41.94	41.99	690,836	+0.04(+0.09%)
Apr 18, 2024	42.09	42.09	41.90	41.95	831,816	-0.14(-0.33%)
Apr 17, 2024	41.94	42.10	41.93	42.09	494,063	+0.24(+0.57%)
Apr 16, 2024	41.91	41.91	41.77	41.85	2,048,148	-0.16(-0.38%)
Apr 15, 2024	42.17	42.17	41.92	42.01	844,589	-0.29(-0.68%)
Apr 12, 2024	42.20	42.45	42.20	42.30	560,851	+0.10(+0.24%)
Apr 11, 2024	42.36	42.36	42.11	42.20	458,071	-0.03(-0.07%)
Apr 10, 2024	42.70	42.70	42.21	42.23	651,726	-0.60(-1.39%)
Apr 09, 2024	42.80	42.83	42.75	42.83	743,456	+0.20(+0.47%)
Apr 08, 2024	42.57	42.72	42.56	42.63	1,016,658	-0.08(-0.19%)
Apr 05, 2024	42.94	42.96	42.70	42.71	1,044,362	-0.28(-0.65%)
Apr 04, 2024	42.97	43.00	42.87	42.99	694,530	+0.11(+0.25%)
Apr 03, 2024	42.84	42.88	42.68	42.88	592,474	-0.05(-0.12%)
Apr 02, 2024	42.89	42.93	42.72	42.93	1,257,237	+0.00(+0.00%)
Apr 01, 2024	43.42	43.42	42.88	42.93	1,814,553	-0.36(-0.83%)
Mar 28, 2024	43.59	43.28	43.28	43.28	770,411	-0.01(-0.02%)
Mar 27, 2024	43.50	43.50	43.24	43.29	3,163,294	-0.01(-0.02%)
Mar 26, 2024	43.61	43.61	43.18	43.30	594,329	+0.04(+0.09%)
Mar 25, 2024	43.32	43.32	43.21	43.26	354,854	-0.06(-0.14%)
Mar 22, 2024	43.44	43.47	43.29	43.32	474,680	+0.12(+0.28%)
Mar 21, 2024	43.23	43.29	43.14	43.20	602,152	+0.07(+0.17%)
Mar 20, 2024	43.11	43.26	43.01	43.13	694,591	+0.12(+0.28%)
Mar 19, 2024	42.97	43.05	42.92	43.01	678,031	+0.10(+0.23%)
Mar 18, 2024	42.96	42.99	42.87	42.91	1,137,594	-0.08(-0.20%)
Mar 15, 2024	43.00	43.02	42.95	43.00	734,123	+0.00(+0.01%)
Mar 14, 2024	43.15	43.17	42.97	42.99	598,851	-0.31(-0.71%)
Mar 13, 2024	43.36	43.37	43.29	43.30	543,660	-0.10(-0.23%)
Mar 12, 2024	43.48	43.56	43.37	43.40	668,177	-0.16(-0.36%)
Mar 11, 2024	43.62	43.65	43.50	43.56	2,066,755	-0.07(-0.16%)
Mar 08, 2024	43.67	43.70	43.58	43.62	957,051	+0.09(+0.20%)
Mar 07, 2024	43.57	43.57	43.43	43.54	605,478	+0.04(+0.09%)
Mar 06, 2024	43.45	43.52	43.40	43.50	743,407	+0.12(+0.27%)
Mar 05, 2024	43.32	43.40	43.28	43.38	669,907	+0.28(+0.64%)
Mar 04, 2024	43.10	43.16	43.07	43.10	674,449	-0.11(-0.25%)
Mar 01, 2024	43.00	43.22	42.92	43.21	1,085,584	+0.17(+0.39%)
Feb 29, 2024	43.00	43.11	42.96	43.04	526,642	+0.10(+0.23%)
Feb 28, 2024	42.87	42.96	42.81	42.94	455,950	+0.11(+0.27%)
Feb 27, 2024	42.89	42.94	42.79	42.83	532,902	-0.11(-0.27%)
Feb 26, 2024	42.99	43.01	42.81	42.94	870,550	-0.01(-0.02%)
Feb 23, 2024	42.76	43.00	42.76	42.95	643,982	+0.16(+0.37%)
Feb 22, 2024	42.76	42.96	42.69	42.79	810,162	+0.01(+0.02%)
Feb 21, 2024	42.97	42.97	42.76	42.78	452,502	-0.19(-0.45%)
Feb 20, 2024	42.96	43.25	42.76	42.98	625,585	+0.07(+0.16%)
Feb 16, 2024	42.82	42.91	42.77	42.91	607,938	-0.15(-0.34%)
Feb 15, 2024	43.08	43.10	42.94	43.06	1,151,409	+0.16(+0.37%)
Feb 14, 2024	42.77	42.93	42.68	42.90	481,096	+0.27(+0.62%)
Feb 13, 2024	42.89	42.90	42.63	42.63	591,197	-0.58(-1.35%)
Feb 12, 2024	43.35	43.36	43.11	43.21	544,475	+0.06(+0.14%)
Feb 09, 2024	43.13	43.17	43.09	43.15	682,597	-0.02(-0.05%)
Feb 08, 2024	43.22	43.29	43.14	43.17	1,757,377	-0.15(-0.34%)
Feb 07, 2024	43.34	43.47	43.29	43.32	811,221	-0.07(-0.16%)
Feb 06, 2024	43.22	43.44	43.17	43.39	684,081	+0.23(+0.53%)
Feb 05, 2024	43.27	43.32	43.10	43.16	1,057,560	-0.37(-0.86%)
Feb 02, 2024	43.59	43.67	43.46	43.54	750,020	-0.48(-1.09%)
Feb 01, 2024	43.93	44.10	43.88	44.02	1,385,418	+0.29(+0.66%)
Jan 31, 2024	43.70	43.83	43.62	43.73	755,672	+0.21(+0.48%)
Jan 30, 2024	43.52	43.55	43.36	43.52	1,033,597	+0.09(+0.20%)
Jan 29, 2024	43.30	43.47	43.29	43.43	712,847	+0.19(+0.43%)
Jan 26, 2024	43.31	43.31	43.18	43.24	511,804	-0.05(-0.11%)
Jan 25, 2024	43.18	43.30	43.12	43.29	1,148,527	+0.22(+0.50%)
Jan 24, 2024	43.34	43.37	43.05	43.08	697,573	-0.10(-0.23%)
Jan 23, 2024	43.19	43.19	43.09	43.17	1,132,256	-0.09(-0.22%)
Jan 22, 2024	43.31	43.37	43.24	43.27	1,429,770	+0.07(+0.16%)
Jan 19, 2024	43.15	43.20	43.05	43.20	937,866	+0.02(+0.05%)
Jan 18, 2024	43.25	43.25	43.12	43.18	834,093	-0.06(-0.14%)
Jan 17, 2024	43.23	43.23	43.16	43.24	705,628	-0.18(-0.41%)
Jan 16, 2024	43.60	43.64	43.38	43.41	960,278	-0.32(-0.74%)
Jan 12, 2024	43.77	43.83	43.66	43.74	640,680	+0.12(+0.27%)
Jan 11, 2024	43.43	43.62	43.32	43.62	961,887	+0.22(+0.50%)
Jan 10, 2024	43.55	43.55	43.38	43.40	680,451	-0.05(-0.11%)
Jan 09, 2024	43.40	43.50	43.39	43.45	955,795	+0.03(+0.07%)
Jan 08, 2024	43.32	43.51	43.26	43.42	1,239,622	+0.18(+0.41%)
Jan 05, 2024	43.26	43.51	43.21	43.25	789,083	-0.15(-0.35%)
Jan 04, 2024	43.49	43.49	43.33	43.40	625,735	-0.24(-0.55%)
Jan 03, 2024	43.43	43.64	43.32	43.64	664,048	+0.06(+0.14%)
Jan 02, 2024	43.62	43.68	43.55	43.58	910,485	-0.22(-0.50%)
Dec 29, 2023	43.78	43.87	43.72	43.80	552,074	-0.07(-0.17%)
Dec 28, 2023	43.94	43.97	43.80	43.88	990,420	-0.12(-0.27%)
Dec 27, 2023	43.82	43.99	43.79	43.99	717,498	+0.31(+0.72%)
Dec 26, 2023	43.62	43.71	43.60	43.68	429,149	+0.03(+0.07%)
Dec 22, 2023	43.73	43.75	43.58	43.65	538,537	-0.00(-0.01%)
Dec 21, 2023	43.76	43.78	43.57	43.66	534,854	+0.02(+0.04%)
Dec 20, 2023	43.54	43.65	43.50	43.64	641,876	+0.18(+0.41%)
Dec 19, 2023	43.45	43.66	43.39	43.46	639,246	+0.10(+0.23%)
Dec 18, 2023	43.41	43.47	43.30	43.36	716,170	-0.08(-0.18%)
Dec 15, 2023	43.48	43.55	43.40	43.44	919,907	-0.12(-0.27%)
Dec 14, 2023	43.48	43.63	43.40	43.56	1,018,081	+0.41(+0.95%)
Dec 13, 2023	42.70	43.19	42.62	43.15	699,710	+0.60(+1.41%)
Dec 12, 2023	42.46	42.60	42.40	42.54	621,978	+0.05(+0.13%)
Dec 11, 2023	42.42	42.49	42.25	42.49	1,928,362	+0.02(+0.05%)
Dec 08, 2023	42.50	42.59	42.35	42.47	782,036	-0.13(-0.30%)
Dec 07, 2023	42.62	42.76	42.60	42.60	1,075,097	-0.10(-0.23%)
Dec 06, 2023	42.63	42.75	42.55	42.70	1,081,743	+0.07(+0.16%)
Dec 05, 2023	42.40	42.63	42.36	42.63	596,939	+0.33(+0.79%)
Dec 04, 2023	42.30	42.37	42.21	42.30	827,968	-0.24(-0.57%)
Dec 01, 2023	42.03	42.54	42.02	42.54	1,234,444	+0.51(+1.21%)
Nov 30, 2023	42.15	42.62	41.96	42.03	777,334	-0.16(-0.37%)
Nov 29, 2023	42.15	42.22	42.07	42.19	1,016,726	+0.23(+0.56%)
Nov 28, 2023	41.71	41.95	41.68	41.95	1,012,888	+0.22(+0.52%)
Nov 27, 2023	41.57	41.75	41.55	41.74	589,002	+0.23(+0.57%)
Nov 24, 2023	41.54	41.55	41.46	41.50	186,593	-0.21(-0.49%)
Nov 22, 2023	41.70	41.78	41.60	41.71	589,116	+0.05(+0.12%)
Nov 21, 2023	41.66	41.70	41.57	41.66	934,467	+0.05(+0.12%)
Nov 20, 2023	41.50	41.62	41.45	41.61	800,771	+0.11(+0.27%)
Nov 17, 2023	41.52	41.60	41.45	41.50	774,578	+0.02(+0.05%)
Nov 16, 2023	41.43	41.52	41.37	41.48	1,886,162	+0.25(+0.61%)
Nov 15, 2023	41.29	41.30	41.18	41.23	948,067	-0.14(-0.33%)
Nov 14, 2023	41.51	41.51	41.36	41.36	1,241,720	+0.48(+1.17%)
Nov 13, 2023	40.77	40.91	40.72	40.88	795,907	+0.02(+0.05%)
Nov 10, 2023	41.00	41.06	40.85	40.86	512,760	-0.01(-0.02%)
Nov 09, 2023	41.14	41.21	40.87	40.87	743,876	-0.35(-0.85%)
Nov 08, 2023	41.11	41.24	41.06	41.23	725,087	+0.20(+0.50%)
Nov 07, 2023	40.92	41.12	40.92	41.02	1,280,188	+0.20(+0.50%)
Nov 06, 2023	40.96	41.02	40.82	40.82	756,924	-0.33(-0.81%)
Nov 03, 2023	41.18	41.25	41.05	41.15	778,498	+0.39(+0.96%)
Nov 02, 2023	40.79	40.87	40.63	40.76	915,950	+0.31(+0.77%)
Nov 01, 2023	40.10	40.46	39.96	40.45	1,300,699	+0.39(+0.97%)
Oct 31, 2023	40.08	40.14	40.00	40.06	736,809	-0.04(-0.10%)
Oct 30, 2023	40.04	40.13	39.96	40.09	524,382	-0.12(-0.29%)
Oct 27, 2023	40.13	40.21	40.07	40.21	448,817	+0.08(+0.19%)
Oct 26, 2023	39.94	40.16	39.93	40.13	810,439	+0.25(+0.64%)
Oct 25, 2023	40.05	40.06	39.83	39.88	546,427	-0.29(-0.73%)
Oct 24, 2023	40.09	40.18	40.01	40.17	631,161	+0.13(+0.33%)
Oct 23, 2023	39.74	40.07	39.66	40.04	737,332	+0.17(+0.44%)
Oct 20, 2023	39.89	39.96	39.84	39.87	720,901	+0.12(+0.29%)
Oct 19, 2023	39.84	39.95	39.67	39.75	1,173,506	-0.17(-0.44%)
Oct 18, 2023	40.02	40.06	39.84	39.92	944,000	-0.16(-0.41%)
Oct 17, 2023	40.13	40.20	40.06	40.09	624,469	-0.37(-0.91%)
Oct 16, 2023	40.57	40.59	40.37	40.46	2,131,475	-0.23(-0.57%)
Oct 13, 2023	40.76	40.78	40.65	40.69	435,704	+0.17(+0.42%)
Oct 12, 2023	40.84	40.84	40.51	40.52	573,116	-0.36(-0.89%)
Oct 11, 2023	40.82	40.94	40.75	40.89	647,755	+0.16(+0.38%)
Oct 10, 2023	40.68	40.81	40.59	40.73	1,156,513	-0.07(-0.17%)
Oct 09, 2023	40.53	40.81	40.48	40.80	555,295	+0.54(+1.35%)
Oct 06, 2023	40.20	40.37	40.15	40.25	843,417	-0.18(-0.46%)
Oct 05, 2023	40.47	40.48	40.37	40.44	1,141,312	+0.06(+0.16%)
Oct 04, 2023	40.26	40.39	40.14	40.38	2,032,790	+0.26(+0.65%)
Oct 03, 2023	40.42	40.46	40.09	40.11	711,961	-0.38(-0.93%)
Oct 02, 2023	40.66	40.69	40.49	40.49	785,660	-0.33(-0.81%)
Sep 29, 2023	41.06	41.08	40.80	40.82	509,846	-0.05(-0.13%)
Sep 28, 2023	40.68	40.89	40.58	40.88	639,249	+0.13(+0.31%)
Sep 27, 2023	41.05	41.05	40.65	40.75	614,251	-0.15(-0.37%)
Sep 26, 2023	41.07	41.08	40.90	40.90	1,619,192	-0.12(-0.30%)
Sep 25, 2023	41.09	41.07	40.98	41.02	460,291	-0.31(-0.75%)
Sep 22, 2023	41.25	41.36	41.18	41.33	443,434	+0.15(+0.37%)
Sep 21, 2023	41.21	41.23	41.13	41.18	682,961	-0.24(-0.58%)
Sep 20, 2023	41.59	41.66	41.42	41.42	441,603	-0.06(-0.14%)
Sep 19, 2023	41.60	41.62	41.48	41.48	856,205	-0.15(-0.35%)
Sep 18, 2023	41.52	41.65	41.52	41.63	514,262	+0.03(+0.07%)
Sep 15, 2023	41.67	41.69	41.58	41.60	338,748	-0.09(-0.21%)
Sep 14, 2023	41.79	41.83	41.68	41.68	448,992	-0.06(-0.14%)
Sep 13, 2023	41.65	41.79	41.64	41.74	467,933	+0.05(+0.12%)
Sep 12, 2023	41.69	41.72	41.60	41.69	347,618	+0.07(+0.16%)
Sep 11, 2023	41.65	41.67	41.60	41.63	418,242	-0.05(-0.12%)
Sep 08, 2023	41.75	41.78	41.66	41.67	461,481	+0.09(+0.21%)
Sep 07, 2023	41.58	41.61	41.48	41.59	637,488	+0.11(+0.26%)
Sep 06, 2023	41.66	41.67	41.46	41.48	731,866	-0.15(-0.35%)
Sep 05, 2023	41.79	41.79	41.61	41.63	418,369	-0.26(-0.62%)
Sep 01, 2023	42.08	42.10	41.82	41.89	598,924	-0.20(-0.48%)
Aug 31, 2023	42.09	42.15	42.00	42.09	1,229,064	+0.08(+0.18%)
Aug 30, 2023	42.06	42.08	41.98	42.01	474,036	-0.01(-0.02%)
Aug 29, 2023	41.67	42.02	41.64	42.02	635,563	+0.31(+0.74%)
Aug 28, 2023	41.73	41.73	41.63	41.71	748,671	+0.11(+0.26%)
Aug 25, 2023	41.59	41.67	41.44	41.61	365,381	-0.03(-0.07%)
Aug 24, 2023	41.68	41.76	41.62	41.64	578,394	-0.13(-0.30%)
Aug 23, 2023	41.53	41.76	41.53	41.76	486,626	+0.41(+0.98%)
Aug 22, 2023	41.34	41.38	41.26	41.36	522,816	+0.03(+0.08%)
Aug 21, 2023	41.39	41.41	41.25	41.32	666,109	-0.20(-0.49%)
Aug 18, 2023	41.51	41.60	41.46	41.52	327,607	+0.07(+0.16%)
Aug 17, 2023	41.51	41.51	41.35	41.46	504,029	-0.05(-0.12%)
Aug 16, 2023	41.63	41.68	41.48	41.51	526,494	-0.13(-0.30%)
Aug 15, 2023	41.66	41.77	41.59	41.63	510,587	-0.12(-0.28%)
Aug 14, 2023	41.75	41.82	41.66	41.75	614,407	-0.11(-0.25%)
Aug 11, 2023	41.84	41.95	41.81	41.85	562,438	-0.14(-0.34%)
Aug 10, 2023	42.27	42.31	41.99	42.00	334,467	-0.24(-0.57%)
Aug 09, 2023	42.23	42.26	42.18	42.24	397,400	+0.03(+0.07%)
Aug 08, 2023	42.21	42.33	42.15	42.21	966,592	+0.13(+0.32%)
Aug 07, 2023	42.13	42.13	42.01	42.07	441,655	-0.02(-0.05%)
Aug 04, 2023	41.92	42.10	41.88	42.09	398,793	+0.41(+0.99%)
Aug 03, 2023	41.75	41.76	41.66	41.68	607,161	-0.35(-0.82%)
Aug 02, 2023	42.04	42.06	41.84	42.03	884,297	-0.12(-0.27%)
Aug 01, 2023	42.22	42.27	42.08	42.14	987,805	-0.28(-0.66%)
Jul 31, 2023	42.37	42.46	42.34	42.42	751,850	+0.07(+0.16%)
Jul 28, 2023	42.27	42.36	42.26	42.35	955,488	+0.18(+0.42%)
Jul 27, 2023	42.49	42.51	42.11	42.17	1,036,445	-0.35(-0.83%)
Jul 26, 2023	42.51	42.55	42.36	42.53	877,722	+0.13(+0.32%)
Jul 25, 2023	42.34	42.42	42.30	42.39	914,196	-0.05(-0.11%)
Jul 24, 2023	42.55	42.60	42.43	42.44	606,185	-0.08(-0.18%)
Jul 21, 2023	42.59	42.59	42.47	42.52	438,688	+0.07(+0.16%)
Jul 20, 2023	42.56	42.57	42.40	42.45	752,643	-0.28(-0.65%)
Jul 19, 2023	42.76	42.76	42.61	42.73	526,853	+0.12(+0.29%)
Jul 18, 2023	42.66	42.73	42.58	42.60	717,539	+0.04(+0.09%)
Jul 17, 2023	42.56	42.59	42.47	42.56	856,127	+0.06(+0.14%)
Jul 14, 2023	42.66	42.68	42.50	42.51	707,859	-0.21(-0.49%)
Jul 13, 2023	42.64	42.75	42.58	42.72	1,127,606	+0.33(+0.77%)
Jul 12, 2023	42.30	42.43	42.27	42.39	988,015	+0.39(+0.94%)
Jul 11, 2023	42.02	42.07	41.96	42.00	487,753	+0.11(+0.25%)
Jul 10, 2023	41.82	41.99	41.79	41.89	902,295	+0.19(+0.46%)
Jul 07, 2023	41.79	41.85	41.70	41.70	754,675	-0.09(-0.21%)
Jul 06, 2023	41.96	41.96	41.67	41.79	1,855,825	-0.34(-0.80%)
Jul 05, 2023	42.31	42.32	42.05	42.12	1,726,939	-0.16(-0.39%)
Jul 03, 2023	42.45	42.54	42.26	42.29	1,237,387	-0.12(-0.29%)
Jun 30, 2023	42.37	42.45	42.31	42.41	926,193	+0.09(+0.20%)
Jun 29, 2023	42.35	42.37	42.27	42.32	1,291,019	-0.36(-0.83%)
Jun 28, 2023	42.57	42.69	42.53	42.68	1,105,728	+0.19(+0.45%)
Jun 27, 2023	42.69	42.75	42.49	42.49	784,597	-0.15(-0.35%)
Jun 26, 2023	42.66	42.66	42.57	42.64	335,765	+0.09(+0.22%)
Jun 23, 2023	42.66	42.67	42.46	42.54	433,524	+0.13(+0.30%)
Jun 22, 2023	42.57	42.61	42.40	42.42	574,127	-0.23(-0.54%)
Jun 21, 2023	42.53	42.69	42.44	42.65	459,036	+0.02(+0.04%)
Jun 20, 2023	42.56	42.69	42.56	42.63	1,143,582	+0.09(+0.20%)
Jun 16, 2023	42.51	42.58	42.43	42.54	787,117	-0.11(-0.27%)
Jun 15, 2023	42.60	42.67	42.51	42.66	971,954	-0.29(-0.67%)
May 08, 2023	43.00	43.05	42.93	42.94	725,841	-0.25(-0.57%)
May 05, 2023	43.21	43.21	43.06	43.19	674,162	-0.14(-0.33%)
May 04, 2023	43.29	43.54	43.23	43.33	1,393,492	-0.05(-0.11%)
May 03, 2023	43.30	43.41	43.22	43.38	782,271	+0.21(+0.48%)
May 02, 2023	42.74	43.19	42.74	43.17	991,427	+0.43(+1.02%)

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.