Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.75	43.44	43.44	43.44	767,632	-0.01(-0.02%)
Mar 27, 2024	43.66	43.66	43.40	43.45	3,151,883	-0.01(-0.02%)
Mar 26, 2024	43.77	43.77	43.34	43.46	592,185	+0.04(+0.09%)
Mar 25, 2024	43.48	43.48	43.37	43.42	353,574	-0.06(-0.14%)
Mar 22, 2024	43.60	43.63	43.45	43.48	472,968	+0.12(+0.28%)
Mar 21, 2024	43.39	43.44	43.30	43.36	599,979	+0.07(+0.17%)
Mar 20, 2024	43.27	43.42	43.17	43.29	692,086	+0.12(+0.28%)
Mar 19, 2024	43.13	43.21	43.07	43.17	675,585	+0.10(+0.23%)
Mar 18, 2024	43.12	43.15	43.03	43.07	1,133,491	-0.08(-0.20%)
Mar 15, 2024	43.16	43.18	43.11	43.15	731,475	+0.01(+0.01%)
Mar 14, 2024	43.31	43.33	43.13	43.15	596,691	-0.31(-0.71%)
Mar 13, 2024	43.51	43.53	43.44	43.45	541,699	-0.10(-0.23%)
Mar 12, 2024	43.63	43.72	43.52	43.55	665,766	-0.16(-0.36%)
Mar 11, 2024	43.78	43.81	43.65	43.71	2,059,300	-0.07(-0.16%)
Mar 08, 2024	43.83	43.86	43.73	43.78	953,598	+0.09(+0.20%)
Mar 07, 2024	43.72	43.72	43.58	43.69	603,293	+0.04(+0.09%)
Mar 06, 2024	43.60	43.67	43.55	43.65	740,725	+0.12(+0.27%)
Mar 05, 2024	43.47	43.55	43.43	43.53	667,491	+0.28(+0.64%)
Mar 04, 2024	43.26	43.32	43.22	43.26	672,016	-0.11(-0.25%)
Mar 01, 2024	43.16	43.38	43.08	43.37	1,081,668	+0.17(+0.39%)
Feb 29, 2024	43.16	43.27	43.12	43.20	524,743	+0.10(+0.23%)
Feb 28, 2024	43.03	43.12	42.97	43.10	454,305	+0.11(+0.27%)
Feb 27, 2024	43.05	43.10	42.94	42.98	530,980	-0.11(-0.26%)
Feb 26, 2024	43.15	43.17	42.97	43.10	867,410	-0.01(-0.02%)
Feb 23, 2024	42.92	43.16	42.92	43.11	641,659	+0.16(+0.37%)
Feb 22, 2024	42.92	43.12	42.85	42.95	807,239	+0.01(+0.02%)
Feb 21, 2024	43.13	43.13	42.91	42.94	450,870	-0.19(-0.45%)
Feb 20, 2024	43.11	43.41	42.91	43.13	623,329	+0.07(+0.16%)
Feb 16, 2024	42.97	43.06	42.93	43.06	605,745	-0.15(-0.34%)
Feb 15, 2024	43.24	43.26	43.10	43.21	1,147,255	+0.16(+0.37%)
Feb 14, 2024	42.92	43.08	42.84	43.05	479,361	+0.27(+0.62%)
Feb 13, 2024	43.04	43.05	42.79	42.79	589,064	-0.58(-1.35%)
Feb 12, 2024	43.51	43.52	43.27	43.37	542,511	+0.06(+0.14%)
Feb 09, 2024	43.29	43.33	43.25	43.31	680,134	-0.02(-0.05%)
Feb 08, 2024	43.38	43.44	43.30	43.33	1,751,038	-0.15(-0.34%)
Feb 07, 2024	43.50	43.63	43.45	43.48	808,295	-0.07(-0.16%)
Feb 06, 2024	43.38	43.60	43.33	43.55	681,613	+0.23(+0.53%)
Feb 05, 2024	43.43	43.47	43.26	43.32	1,053,745	-0.38(-0.86%)
Feb 02, 2024	43.75	43.82	43.62	43.70	747,314	-0.48(-1.09%)
Feb 01, 2024	44.09	44.26	44.04	44.18	1,380,420	+0.29(+0.66%)
Jan 31, 2024	43.85	43.99	43.78	43.88	752,946	+0.21(+0.48%)
Jan 30, 2024	43.68	43.71	43.52	43.68	1,029,869	+0.09(+0.20%)
Jan 29, 2024	43.46	43.63	43.44	43.59	710,276	+0.19(+0.43%)
Jan 26, 2024	43.47	43.47	43.34	43.40	509,958	-0.05(-0.11%)
Jan 25, 2024	43.34	43.45	43.28	43.45	1,144,384	+0.22(+0.50%)
Jan 24, 2024	43.50	43.53	43.20	43.23	695,057	-0.10(-0.23%)
Jan 23, 2024	43.35	43.35	43.25	43.33	1,128,171	-0.09(-0.22%)
Jan 22, 2024	43.46	43.53	43.39	43.42	1,424,612	+0.07(+0.16%)
Jan 19, 2024	43.31	43.35	43.21	43.35	934,483	+0.02(+0.05%)
Jan 18, 2024	43.40	43.41	43.28	43.34	831,084	-0.06(-0.14%)
Jan 17, 2024	43.38	43.38	43.32	43.39	703,082	-0.18(-0.41%)
Jan 16, 2024	43.76	43.79	43.53	43.57	956,814	-0.33(-0.74%)
Jan 12, 2024	43.93	43.99	43.82	43.90	638,369	+0.12(+0.27%)
Jan 11, 2024	43.59	43.78	43.47	43.78	958,417	+0.22(+0.50%)
Jan 10, 2024	43.71	43.71	43.53	43.56	677,996	-0.05(-0.11%)
Jan 09, 2024	43.56	43.66	43.54	43.61	952,348	+0.03(+0.07%)
Jan 08, 2024	43.47	43.67	43.41	43.58	1,235,150	+0.18(+0.41%)
Jan 05, 2024	43.41	43.67	43.36	43.40	786,237	-0.15(-0.35%)
Jan 04, 2024	43.65	43.65	43.48	43.56	623,478	-0.24(-0.55%)
Jan 03, 2024	43.59	43.80	43.47	43.80	661,652	+0.06(+0.14%)
Jan 02, 2024	43.78	43.84	43.71	43.74	907,201	-0.22(-0.50%)
Dec 29, 2023	43.94	44.03	43.88	43.96	550,083	-0.07(-0.17%)
Dec 28, 2023	44.10	44.13	43.96	44.03	986,848	-0.12(-0.27%)
Dec 27, 2023	43.98	44.15	43.95	44.15	714,910	+0.32(+0.72%)
Dec 26, 2023	43.78	43.87	43.76	43.84	427,601	+0.03(+0.07%)
Dec 22, 2023	43.89	43.91	43.74	43.81	536,595	-0.00(-0.01%)
Dec 21, 2023	43.92	43.94	43.72	43.81	532,925	+0.02(+0.04%)
Dec 20, 2023	43.70	43.81	43.66	43.79	639,560	+0.18(+0.41%)
Dec 19, 2023	43.61	43.81	43.55	43.62	636,940	+0.10(+0.23%)
Dec 18, 2023	43.57	43.63	43.46	43.52	713,587	-0.08(-0.18%)
Dec 15, 2023	43.64	43.71	43.55	43.60	916,589	-0.12(-0.27%)
Dec 14, 2023	43.64	43.78	43.55	43.72	1,014,409	+0.41(+0.95%)
Dec 13, 2023	42.85	43.34	42.78	43.30	697,186	+0.60(+1.41%)
Dec 12, 2023	42.62	42.75	42.56	42.70	619,735	+0.05(+0.13%)
Dec 11, 2023	42.58	42.64	42.40	42.64	1,921,406	+0.02(+0.05%)
Dec 08, 2023	42.65	42.74	42.51	42.63	779,215	-0.13(-0.30%)
Dec 07, 2023	42.77	42.92	42.75	42.75	1,071,219	-0.10(-0.23%)
Dec 06, 2023	42.78	42.90	42.70	42.85	1,077,841	+0.07(+0.16%)
Dec 05, 2023	42.56	42.78	42.52	42.78	594,786	+0.33(+0.79%)
Dec 04, 2023	42.45	42.53	42.36	42.45	824,982	-0.25(-0.58%)
Dec 01, 2023	42.18	42.69	42.17	42.69	1,229,992	+0.51(+1.21%)
Nov 30, 2023	42.30	42.77	42.11	42.18	774,530	-0.16(-0.37%)
Nov 29, 2023	42.30	42.37	42.22	42.34	1,013,058	+0.24(+0.56%)
Nov 28, 2023	41.86	42.10	41.83	42.10	1,009,234	+0.22(+0.52%)
Nov 27, 2023	41.72	41.90	41.70	41.89	586,878	+0.24(+0.57%)
Nov 24, 2023	41.69	41.70	41.61	41.65	185,920	-0.21(-0.49%)
Nov 22, 2023	41.85	41.93	41.75	41.86	586,991	+0.05(+0.12%)
Nov 21, 2023	41.81	41.85	41.72	41.81	931,096	+0.05(+0.12%)
Nov 20, 2023	41.65	41.78	41.60	41.76	797,883	+0.11(+0.27%)
Nov 17, 2023	41.67	41.75	41.60	41.65	771,784	+0.02(+0.05%)
Nov 16, 2023	41.58	41.67	41.52	41.63	1,879,358	+0.25(+0.61%)
Nov 15, 2023	41.44	41.45	41.33	41.37	944,647	-0.14(-0.33%)
Nov 14, 2023	41.66	41.66	41.51	41.51	1,237,241	+0.48(+1.17%)
Nov 13, 2023	40.91	41.06	40.87	41.03	793,036	+0.02(+0.05%)
Nov 10, 2023	41.15	41.21	40.99	41.01	510,910	-0.01(-0.02%)
Nov 09, 2023	41.29	41.35	41.02	41.02	741,192	-0.35(-0.85%)
Nov 08, 2023	41.26	41.39	41.21	41.37	722,472	+0.21(+0.50%)
Nov 07, 2023	41.07	41.27	41.07	41.17	1,275,570	+0.21(+0.50%)
Nov 06, 2023	41.11	41.17	40.96	40.96	754,194	-0.33(-0.81%)
Nov 03, 2023	41.33	41.40	41.20	41.30	775,690	+0.39(+0.96%)
Nov 02, 2023	40.93	41.01	40.78	40.91	912,646	+0.31(+0.77%)
Nov 01, 2023	40.25	40.60	40.10	40.59	1,296,007	+0.39(+0.97%)
Oct 31, 2023	40.22	40.29	40.14	40.20	734,151	-0.04(-0.10%)
Oct 30, 2023	40.18	40.28	40.10	40.24	522,490	-0.12(-0.29%)
Oct 27, 2023	40.28	40.36	40.21	40.36	447,198	+0.08(+0.19%)
Oct 26, 2023	40.08	40.31	40.08	40.28	807,515	+0.25(+0.64%)
Oct 25, 2023	40.19	40.20	39.98	40.02	544,456	-0.29(-0.73%)
Oct 24, 2023	40.23	40.33	40.15	40.32	628,885	+0.13(+0.33%)
Oct 23, 2023	39.88	40.22	39.81	40.19	734,672	+0.18(+0.44%)
Oct 20, 2023	40.03	40.11	39.98	40.01	718,301	+0.12(+0.29%)
Oct 19, 2023	39.98	40.10	39.82	39.89	1,169,273	-0.18(-0.44%)
Oct 18, 2023	40.17	40.21	39.98	40.07	940,594	-0.17(-0.41%)
Oct 17, 2023	40.27	40.34	40.21	40.23	622,216	-0.37(-0.91%)
Oct 16, 2023	40.71	40.74	40.52	40.61	2,123,786	-0.23(-0.57%)
Oct 13, 2023	40.91	40.92	40.80	40.84	434,132	+0.17(+0.42%)
Oct 12, 2023	40.99	40.99	40.65	40.67	571,049	-0.37(-0.89%)
Oct 11, 2023	40.97	41.09	40.90	41.03	645,418	+0.16(+0.38%)
Oct 10, 2023	40.83	40.96	40.74	40.88	1,152,341	-0.07(-0.17%)
Oct 09, 2023	40.67	40.96	40.62	40.95	553,292	+0.55(+1.35%)
Oct 06, 2023	40.34	40.51	40.29	40.40	840,375	-0.19(-0.46%)
Oct 05, 2023	40.61	40.63	40.52	40.59	1,137,195	+0.06(+0.16%)
Oct 04, 2023	40.41	40.54	40.28	40.52	2,025,458	+0.26(+0.65%)
Oct 03, 2023	40.57	40.61	40.23	40.26	709,393	-0.38(-0.94%)
Oct 02, 2023	40.81	40.84	40.63	40.64	782,826	-0.33(-0.81%)
Sep 29, 2023	41.21	41.23	40.95	40.97	508,007	-0.05(-0.13%)
Sep 28, 2023	40.83	41.03	40.72	41.02	636,943	+0.13(+0.31%)
Sep 27, 2023	41.20	41.20	40.80	40.90	612,036	-0.15(-0.37%)
Sep 26, 2023	41.22	41.23	41.04	41.05	1,613,351	-0.12(-0.30%)
Sep 25, 2023	41.24	41.22	41.13	41.17	458,631	-0.31(-0.75%)
Sep 22, 2023	41.40	41.51	41.33	41.48	441,834	+0.15(+0.37%)
Sep 21, 2023	41.36	41.38	41.28	41.33	680,497	-0.24(-0.58%)
Sep 20, 2023	41.74	41.81	41.57	41.57	440,010	-0.06(-0.14%)
Sep 19, 2023	41.75	41.77	41.63	41.63	853,116	-0.15(-0.35%)
Sep 18, 2023	41.67	41.80	41.67	41.78	512,407	+0.03(+0.07%)
Sep 15, 2023	41.83	41.85	41.73	41.75	337,527	-0.09(-0.21%)
Sep 14, 2023	41.94	41.98	41.83	41.84	447,373	-0.06(-0.14%)
Sep 13, 2023	41.80	41.94	41.79	41.89	466,245	+0.05(+0.12%)
Sep 12, 2023	41.85	41.87	41.75	41.85	346,364	+0.07(+0.16%)
Sep 11, 2023	41.80	41.83	41.75	41.78	416,733	-0.05(-0.12%)
Sep 08, 2023	41.90	41.93	41.81	41.83	459,817	+0.09(+0.21%)
Sep 07, 2023	41.73	41.76	41.63	41.74	635,188	+0.11(+0.26%)
Sep 06, 2023	41.81	41.82	41.61	41.63	729,226	-0.15(-0.35%)
Sep 05, 2023	41.94	41.94	41.76	41.78	416,860	-0.26(-0.62%)
Sep 01, 2023	42.23	42.25	41.97	42.04	596,763	-0.20(-0.48%)
Aug 31, 2023	42.24	42.30	42.16	42.24	1,224,630	+0.08(+0.18%)
Aug 30, 2023	42.21	42.23	42.14	42.17	472,327	-0.01(-0.02%)
Aug 29, 2023	41.82	42.18	41.79	42.18	633,270	+0.31(+0.74%)
Aug 28, 2023	41.88	41.88	41.78	41.86	745,970	+0.11(+0.26%)
Aug 25, 2023	41.74	41.82	41.59	41.76	364,063	-0.03(-0.07%)
Aug 24, 2023	41.84	41.91	41.77	41.79	576,307	-0.13(-0.30%)
Aug 23, 2023	41.68	41.91	41.68	41.91	484,870	+0.41(+0.98%)
Aug 22, 2023	41.49	41.52	41.41	41.51	520,930	+0.03(+0.08%)
Aug 21, 2023	41.54	41.56	41.40	41.47	663,706	-0.20(-0.49%)
Aug 18, 2023	41.66	41.75	41.61	41.67	326,426	+0.07(+0.16%)
Aug 17, 2023	41.66	41.66	41.50	41.61	502,210	-0.05(-0.12%)
Aug 16, 2023	41.78	41.83	41.63	41.66	524,595	-0.13(-0.30%)
Aug 15, 2023	41.81	41.93	41.74	41.78	508,745	-0.12(-0.28%)
Aug 14, 2023	41.90	41.97	41.81	41.90	612,191	-0.11(-0.25%)
Aug 11, 2023	41.99	42.10	41.96	42.00	560,409	-0.15(-0.34%)
Aug 10, 2023	42.42	42.47	42.14	42.15	333,260	-0.24(-0.57%)
Aug 09, 2023	42.38	42.41	42.33	42.39	395,966	+0.03(+0.07%)
Aug 08, 2023	42.36	42.49	42.30	42.36	963,106	+0.14(+0.32%)
Aug 07, 2023	42.28	42.28	42.16	42.23	440,062	-0.02(-0.05%)
Aug 04, 2023	42.07	42.25	42.03	42.24	397,354	+0.42(+0.99%)
Aug 03, 2023	41.90	41.92	41.82	41.83	604,971	-0.35(-0.83%)
Aug 02, 2023	42.20	42.22	41.99	42.18	881,108	-0.12(-0.27%)
Aug 01, 2023	42.37	42.43	42.24	42.29	984,241	-0.28(-0.66%)
Jul 31, 2023	42.53	42.61	42.49	42.57	749,138	+0.07(+0.16%)
Jul 28, 2023	42.42	42.52	42.41	42.51	952,041	+0.18(+0.42%)
Jul 27, 2023	42.64	42.66	42.26	42.33	1,032,706	-0.35(-0.83%)
Jul 26, 2023	42.66	42.70	42.52	42.68	874,556	+0.14(+0.32%)
Jul 25, 2023	42.50	42.57	42.46	42.54	910,899	-0.05(-0.11%)
Jul 24, 2023	42.70	42.75	42.58	42.59	603,998	-0.08(-0.18%)
Jul 21, 2023	42.75	42.75	42.62	42.67	437,106	+0.07(+0.16%)
Jul 20, 2023	42.72	42.73	42.55	42.60	749,928	-0.28(-0.65%)
Jul 19, 2023	42.91	42.91	42.77	42.88	524,953	+0.13(+0.29%)
Jul 18, 2023	42.81	42.89	42.74	42.76	714,951	+0.04(+0.09%)
Jul 17, 2023	42.72	42.75	42.62	42.72	853,038	+0.06(+0.14%)
Jul 14, 2023	42.81	42.84	42.65	42.66	705,306	-0.21(-0.49%)
Jul 13, 2023	42.80	42.90	42.73	42.87	1,123,539	+0.33(+0.77%)
Jul 12, 2023	42.45	42.58	42.42	42.54	984,451	+0.40(+0.94%)
Jul 11, 2023	42.17	42.23	42.11	42.15	485,993	+0.11(+0.25%)
Jul 10, 2023	41.98	42.14	41.95	42.04	899,040	+0.19(+0.46%)
Jul 07, 2023	41.94	42.01	41.85	41.85	751,952	-0.09(-0.21%)
Jul 06, 2023	42.11	42.11	41.82	41.94	1,849,130	-0.34(-0.80%)
Jul 05, 2023	42.47	42.48	42.20	42.28	1,720,709	-0.16(-0.39%)
Jul 03, 2023	42.60	42.69	42.41	42.44	1,232,924	-0.13(-0.29%)
Jun 30, 2023	42.53	42.61	42.46	42.56	922,852	+0.09(+0.20%)
Jun 29, 2023	42.51	42.53	42.42	42.48	1,286,362	-0.36(-0.83%)
Jun 28, 2023	42.73	42.84	42.68	42.83	1,101,739	+0.19(+0.45%)
Jun 27, 2023	42.84	42.90	42.64	42.64	781,766	-0.15(-0.35%)
Jun 26, 2023	42.82	42.82	42.72	42.79	334,553	+0.09(+0.21%)
Jun 23, 2023	42.82	42.83	42.62	42.70	431,960	+0.13(+0.30%)
Jun 22, 2023	42.72	42.77	42.55	42.57	572,056	-0.23(-0.54%)
Jun 21, 2023	42.68	42.85	42.60	42.80	457,380	+0.02(+0.04%)
Jun 20, 2023	42.71	42.85	42.71	42.78	1,139,457	+0.09(+0.20%)
Jun 16, 2023	42.67	42.73	42.58	42.69	784,278	-0.12(-0.27%)
Jun 15, 2023	42.75	42.83	42.66	42.81	968,448	-0.29(-0.67%)
May 08, 2023	43.15	43.21	43.08	43.10	723,223	-0.25(-0.57%)
May 05, 2023	43.36	43.37	43.22	43.34	671,730	-0.14(-0.33%)
May 04, 2023	43.45	43.70	43.39	43.49	1,388,466	-0.05(-0.11%)
May 03, 2023	43.46	43.56	43.38	43.53	779,449	+0.21(+0.48%)
May 02, 2023	42.89	43.34	42.89	43.33	987,851	+0.44(+1.02%)
May 01, 2023	43.18	43.20	42.86	42.89	646,719	-0.44(-1.02%)
Apr 28, 2023	43.31	43.33	43.23	43.33	571,123	+0.27(+0.62%)
Apr 27, 2023	43.17	43.17	43.05	43.06	500,934	-0.22(-0.51%)
Apr 26, 2023	43.44	43.46	43.20	43.28	483,234	-0.14(-0.33%)
Apr 25, 2023	43.28	43.44	43.28	43.43	588,399	+0.31(+0.71%)
Apr 24, 2023	43.01	43.14	43.01	43.12	369,885	+0.17(+0.40%)
Apr 21, 2023	43.17	43.17	42.89	42.95	496,812	-0.06(-0.14%)
Apr 20, 2023	42.95	43.03	42.94	43.01	827,130	+0.18(+0.42%)
Apr 19, 2023	42.80	42.83	42.71	42.83	685,753	-0.02(-0.04%)
Apr 18, 2023	42.83	42.90	42.80	42.85	568,708	+0.07(+0.15%)
Apr 17, 2023	42.92	42.96	42.77	42.78	744,625	-0.24(-0.55%)
Apr 14, 2023	43.13	43.13	42.97	43.02	653,158	-0.27(-0.62%)
Apr 13, 2023	43.42	43.46	43.23	43.29	912,302	+0.00(+0.00%)
Apr 12, 2023	43.40	43.40	43.16	43.29	785,824	+0.10(+0.22%)
Apr 11, 2023	43.19	43.21	43.10	43.19	697,966	+0.00(+0.00%)
Apr 10, 2023	43.26	43.26	42.95	43.19	699,036	-0.27(-0.62%)
Apr 06, 2023	43.58	43.60	43.46	43.46	1,090,232	-0.11(-0.24%)
Apr 05, 2023	43.48	43.67	43.47	43.57	715,621	+0.11(+0.24%)
Apr 04, 2023	43.13	43.50	43.08	43.46	1,014,774	+0.17(+0.40%)

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.