Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2024	46.26	46.33	46.26	46.32	40,773	+0.08(+0.17%)
Jun 03, 2024	46.15	46.24	46.15	46.24	39,852	+0.09(+0.20%)
May 31, 2024	46.10	46.15	46.08	46.15	23,403	+0.14(+0.30%)
May 30, 2024	45.99	46.06	45.99	46.01	34,429	+0.05(+0.11%)
May 29, 2024	46.00	46.01	45.94	45.96	30,703	-0.05(-0.11%)
May 28, 2024	46.07	46.07	45.99	46.01	30,569	-0.06(-0.13%)
May 24, 2024	45.98	46.07	45.98	46.07	662,648	+0.03(+0.06%)
May 23, 2024	46.05	46.06	45.99	46.04	17,924	-0.07(-0.15%)
May 22, 2024	46.13	46.13	46.07	46.11	16,884	-0.05(-0.11%)
May 21, 2024	46.12	46.16	46.12	46.16	23,613	+0.04(+0.09%)
May 20, 2024	46.08	46.12	46.08	46.12	43,745	+0.01(+0.02%)
May 17, 2024	46.12	46.12	46.07	46.11	19,530	-0.03(-0.06%)
May 16, 2024	46.15	46.16	46.11	46.14	20,908	-0.05(-0.11%)
May 15, 2024	46.15	46.20	46.14	46.19	21,232	+0.13(+0.28%)
May 14, 2024	46.00	46.06	46.00	46.06	29,639	+0.07(+0.15%)
May 13, 2024	46.00	46.01	45.98	45.99	21,538	+0.02(+0.04%)
May 10, 2024	45.96	45.99	45.94	45.97	16,518	-0.05(-0.11%)
May 09, 2024	45.99	46.03	45.98	46.02	17,428	+0.05(+0.10%)
May 08, 2024	45.96	45.98	45.94	45.97	21,470	-0.02(-0.05%)
May 07, 2024	46.01	46.06	45.98	45.99	42,253	+0.04(+0.09%)
May 06, 2024	45.96	45.99	45.95	45.95	17,802	+0.01(+0.02%)
May 03, 2024	46.00	46.00	45.91	45.94	51,126	+0.12(+0.26%)
May 02, 2024	45.77	45.83	45.71	45.82	25,882	+0.09(+0.20%)
May 01, 2024	45.67	45.80	45.63	45.73	45,058	+0.10(+0.21%)
Apr 30, 2024	45.65	45.68	45.61	45.64	37,099	-0.08(-0.17%)
Apr 29, 2024	45.68	45.72	45.67	45.72	69,679	+0.08(+0.18%)
Apr 26, 2024	45.65	45.66	45.61	45.63	40,709	+0.04(+0.09%)
Apr 25, 2024	45.60	45.62	45.53	45.59	57,764	-0.08(-0.18%)
Apr 24, 2024	45.66	45.68	45.62	45.68	23,800	+0.01(+0.01%)
Apr 23, 2024	45.61	45.70	45.61	45.67	39,455	+0.06(+0.14%)
Apr 22, 2024	45.59	45.64	45.57	45.61	41,877	+0.03(+0.07%)
Apr 19, 2024	45.56	45.60	45.49	45.58	35,388	+0.08(+0.17%)
Apr 18, 2024	45.60	45.60	45.48	45.50	27,758	-0.10(-0.21%)
Apr 17, 2024	45.61	45.61	45.50	45.60	45,960	+0.13(+0.28%)
Apr 16, 2024	45.59	45.59	45.41	45.47	34,465	-0.08(-0.19%)
Apr 15, 2024	45.51	45.57	45.51	45.55	130,886	-0.11(-0.25%)
Apr 12, 2024	45.75	45.75	45.65	45.67	16,477	+0.06(+0.14%)
Apr 11, 2024	45.59	45.63	45.57	45.60	24,614	+0.03(+0.06%)
Apr 10, 2024	45.75	45.75	45.56	45.58	29,506	-0.37(-0.80%)
Apr 09, 2024	45.83	45.94	45.83	45.94	28,941	+0.13(+0.28%)
Apr 08, 2024	45.80	45.82	45.78	45.81	15,819	-0.03(-0.06%)
Apr 05, 2024	45.84	45.87	45.83	45.84	25,598	-0.08(-0.18%)
Apr 04, 2024	45.89	45.92	45.84	45.92	41,352	+0.02(+0.04%)
Apr 03, 2024	45.83	45.90	45.77	45.90	37,202	-0.02(-0.04%)
Apr 02, 2024	45.78	45.93	45.78	45.92	69,289	+0.10(+0.22%)
Apr 01, 2024	45.89	45.93	45.81	45.82	44,857	-0.16(-0.36%)
Mar 28, 2024	45.98	45.99	45.93	45.99	39,015	-0.02(-0.04%)
Mar 27, 2024	45.93	46.02	45.92	46.01	77,716	+0.05(+0.11%)
Mar 26, 2024	45.89	45.98	45.89	45.96	142,365	+0.02(+0.04%)
Mar 25, 2024	45.85	45.99	45.78	45.94	146,066	+0.04(+0.09%)
Mar 22, 2024	45.89	45.93	45.86	45.90	28,878	+0.04(+0.09%)
Mar 21, 2024	45.87	45.88	45.82	45.86	12,037	+0.02(+0.05%)
Mar 20, 2024	45.75	45.86	45.70	45.83	84,326	+0.05(+0.12%)
Mar 19, 2024	45.68	45.78	45.68	45.78	34,658	+0.10(+0.21%)
Mar 18, 2024	45.69	45.71	45.63	45.68	28,572	-0.01(-0.02%)
Mar 15, 2024	45.73	45.73	45.64	45.69	37,036	-0.03(-0.07%)
Mar 14, 2024	45.71	45.76	45.69	45.72	26,698	-0.07(-0.15%)
Mar 13, 2024	45.79	45.83	45.77	45.79	32,570	-0.05(-0.11%)
Mar 12, 2024	45.86	45.86	45.77	45.84	29,466	+0.02(+0.04%)
Mar 11, 2024	45.87	45.87	45.80	45.82	26,536	-0.06(-0.13%)
Mar 08, 2024	45.94	45.95	45.86	45.88	31,872	+0.07(+0.16%)
Mar 07, 2024	45.84	45.88	45.80	45.81	33,494	+0.02(+0.04%)
Mar 06, 2024	45.80	45.83	45.77	45.79	23,222	+0.00(+0.01%)
Mar 05, 2024	45.71	45.79	45.71	45.79	44,195	+0.10(+0.21%)
Mar 04, 2024	45.68	45.75	45.66	45.69	54,316	-0.06(-0.13%)
Mar 01, 2024	45.57	45.75	45.57	45.75	25,838	+0.13(+0.29%)
Feb 29, 2024	45.58	45.68	45.58	45.62	34,965	+0.02(+0.04%)
Feb 28, 2024	45.54	45.61	45.54	45.60	32,107	+0.05(+0.11%)
Feb 27, 2024	45.57	45.58	45.52	45.55	22,754	-0.03(-0.06%)
Feb 26, 2024	45.66	45.66	45.51	45.58	53,706	-0.02(-0.05%)
Feb 23, 2024	45.59	45.61	45.53	45.60	42,750	+0.09(+0.19%)
Feb 22, 2024	45.53	45.54	45.37	45.51	27,302	-0.03(-0.06%)
Feb 21, 2024	45.60	45.61	45.54	45.54	27,445	-0.07(-0.15%)
Feb 20, 2024	45.69	45.69	45.53	45.61	102,119	+0.07(+0.15%)
Feb 16, 2024	45.55	45.55	45.48	45.54	47,210	-0.08(-0.17%)
Feb 15, 2024	45.58	45.69	45.56	45.62	306,360	+0.08(+0.17%)
Feb 14, 2024	45.54	45.61	45.49	45.54	17,394	+0.09(+0.19%)
Feb 13, 2024	45.51	45.53	45.44	45.45	828,765	-0.20(-0.43%)
Feb 12, 2024	45.78	45.78	45.65	45.65	55,163	+0.03(+0.06%)
Feb 09, 2024	45.62	45.65	45.61	45.62	37,245	-0.04(-0.08%)
Feb 08, 2024	45.65	45.70	45.64	45.66	43,479	-0.04(-0.09%)
Feb 07, 2024	45.70	45.76	45.68	45.70	30,386	+0.02(+0.04%)
Feb 06, 2024	45.67	45.73	45.63	45.68	611,084	+0.05(+0.11%)
Feb 05, 2024	45.69	45.69	45.56	45.63	64,849	-0.10(-0.22%)
Feb 02, 2024	45.72	45.76	45.69	45.73	49,941	-0.21(-0.46%)
Feb 01, 2024	45.95	45.99	45.91	45.94	804,937	+0.07(+0.16%)
Jan 31, 2024	45.87	45.94	45.81	45.87	34,535	+0.12(+0.27%)
Jan 30, 2024	45.82	45.82	45.68	45.74	32,466	+0.00(+0.00%)
Jan 29, 2024	45.76	45.77	45.70	45.74	25,086	+0.08(+0.18%)
Jan 26, 2024	45.64	45.67	45.61	45.66	41,388	+0.00(+0.00%)
Jan 25, 2024	45.62	45.68	45.62	45.66	27,166	+0.09(+0.20%)
Jan 24, 2024	45.61	45.70	45.54	45.57	159,697	-0.02(-0.05%)
Jan 23, 2024	45.68	45.68	45.55	45.59	22,558	+0.00(+0.00%)
Jan 22, 2024	45.68	45.68	45.57	45.59	32,071	+0.04(+0.09%)
Jan 19, 2024	45.56	45.56	45.47	45.55	267,969	-0.02(-0.04%)
Jan 18, 2024	45.70	45.70	45.56	45.57	23,380	-0.02(-0.04%)
Jan 17, 2024	45.60	45.61	45.54	45.59	44,441	-0.08(-0.17%)
Jan 16, 2024	45.77	45.80	45.66	45.67	62,311	-0.15(-0.32%)
Jan 12, 2024	45.81	45.86	45.81	45.82	40,327	+0.12(+0.26%)
Jan 11, 2024	45.59	45.71	45.57	45.70	27,307	+0.14(+0.30%)
Jan 10, 2024	45.56	45.59	45.52	45.56	74,496	+0.05(+0.11%)
Jan 09, 2024	45.52	45.62	45.50	45.51	97,775	-0.01(-0.02%)
Jan 08, 2024	45.43	45.60	45.43	45.52	52,752	+0.07(+0.15%)
Jan 05, 2024	45.30	45.53	45.30	45.45	63,192	+0.03(+0.06%)
Jan 04, 2024	45.40	45.49	45.40	45.42	61,646	-0.09(-0.21%)
Jan 03, 2024	45.50	45.54	45.43	45.52	38,540	+0.01(+0.03%)
Jan 02, 2024	45.45	45.56	45.45	45.50	53,322	-0.16(-0.36%)
Dec 29, 2023	45.59	45.68	45.59	45.67	36,065	+0.06(+0.13%)
Dec 28, 2023	45.63	45.67	45.59	45.61	104,885	-0.06(-0.13%)
Dec 27, 2023	45.59	45.69	45.58	45.67	53,230	+0.10(+0.23%)
Dec 26, 2023	45.54	45.63	45.51	45.57	66,559	-0.01(-0.02%)
Dec 22, 2023	45.66	45.66	45.49	45.58	166,473	+0.01(+0.02%)
Dec 21, 2023	45.54	45.60	45.53	45.57	117,599	+0.04(+0.09%)
Dec 20, 2023	45.57	45.57	45.44	45.53	138,539	+0.11(+0.24%)
Dec 19, 2023	45.41	45.43	45.37	45.42	62,630	+0.05(+0.12%)
Dec 18, 2023	45.46	45.46	45.36	45.37	47,530	-0.02(-0.04%)
Dec 15, 2023	45.42	45.44	45.33	45.38	33,505	-0.07(-0.15%)
Dec 14, 2023	45.39	45.51	45.39	45.45	24,442	+0.18(+0.39%)
Dec 13, 2023	45.01	45.30	44.98	45.28	333,054	+0.34(+0.76%)
Dec 12, 2023	44.90	44.95	44.88	44.93	34,922	+0.07(+0.15%)
Dec 11, 2023	44.84	44.91	44.82	44.86	31,452	+0.01(+0.02%)
Dec 08, 2023	45.02	45.02	44.85	44.85	27,176	-0.19(-0.41%)
Dec 07, 2023	44.96	45.06	44.96	45.04	28,200	+0.03(+0.07%)
Dec 06, 2023	44.97	45.03	44.97	45.01	21,499	+0.04(+0.09%)
Dec 05, 2023	44.94	45.01	44.91	44.97	43,871	+0.09(+0.20%)
Dec 04, 2023	44.91	44.91	44.88	44.88	26,129	-0.08(-0.17%)
Dec 01, 2023	44.73	44.99	44.73	44.96	42,884	+0.20(+0.45%)
Nov 30, 2023	44.80	44.80	44.75	44.76	25,234	-0.03(-0.08%)
Nov 29, 2023	44.76	44.84	44.76	44.79	32,452	+0.10(+0.22%)
Nov 28, 2023	44.57	44.71	44.57	44.70	36,019	+0.14(+0.31%)
Nov 27, 2023	44.43	44.56	44.43	44.56	19,757	+0.14(+0.31%)
Nov 24, 2023	44.43	44.44	44.42	44.42	4,828	-0.08(-0.18%)
Nov 22, 2023	44.48	44.53	44.42	44.50	28,337	+0.00(+0.01%)
Nov 21, 2023	44.50	44.50	44.44	44.50	22,321	+0.07(+0.15%)
Nov 20, 2023	44.42	44.49	44.39	44.43	36,051	+0.02(+0.04%)
Nov 17, 2023	44.46	44.46	44.37	44.41	17,785	-0.03(-0.07%)
Nov 16, 2023	44.47	44.48	44.43	44.44	27,010	+0.13(+0.29%)
Nov 15, 2023	44.30	44.34	44.28	44.31	28,473	-0.11(-0.25%)
Nov 14, 2023	44.41	44.45	44.35	44.42	43,348	+0.30(+0.69%)
Nov 13, 2023	44.01	44.14	43.89	44.12	114,006	+0.01(+0.02%)
Nov 10, 2023	44.13	44.13	44.08	44.11	18,296	+0.01(+0.02%)
Nov 09, 2023	44.26	44.26	43.96	44.10	33,419	-0.14(-0.31%)
Nov 08, 2023	44.19	44.26	44.19	44.24	35,598	+0.05(+0.11%)
Nov 07, 2023	44.14	44.22	44.14	44.19	35,619	+0.06(+0.13%)
Nov 06, 2023	44.18	44.19	44.11	44.13	40,539	-0.12(-0.27%)
Nov 03, 2023	44.28	44.33	44.18	44.25	36,231	+0.21(+0.49%)
Nov 02, 2023	44.10	44.10	44.03	44.03	41,625	+0.06(+0.13%)
Nov 01, 2023	43.94	44.01	43.81	43.98	24,218	+0.17(+0.39%)
Oct 31, 2023	43.81	43.82	43.78	43.81	141,396	-0.01(-0.01%)
Oct 30, 2023	43.78	43.81	43.76	43.81	24,626	+0.00(+0.01%)
Oct 27, 2023	43.78	43.84	43.78	43.81	19,916	+0.02(+0.04%)
Oct 26, 2023	43.71	43.79	43.71	43.79	21,053	+0.14(+0.33%)
Oct 25, 2023	43.69	43.71	43.62	43.65	52,449	-0.09(-0.22%)
Oct 24, 2023	43.74	43.76	43.68	43.74	125,513	+0.04(+0.09%)
Oct 23, 2023	43.61	43.73	43.60	43.70	23,529	+0.08(+0.18%)
Oct 20, 2023	43.63	43.67	43.61	43.62	103,266	+0.12(+0.27%)
Oct 19, 2023	43.54	43.64	43.50	43.51	39,702	+0.00(+0.00%)
Oct 18, 2023	43.62	43.64	43.51	43.51	24,256	-0.09(-0.20%)
Oct 17, 2023	43.69	43.69	43.57	43.60	39,314	-0.16(-0.38%)
Oct 16, 2023	43.84	43.85	43.76	43.76	23,044	-0.11(-0.24%)
Oct 13, 2023	43.91	43.91	43.84	43.87	67,620	+0.05(+0.11%)
Oct 12, 2023	43.93	43.94	43.81	43.82	32,066	-0.14(-0.31%)
Oct 11, 2023	43.94	43.97	43.89	43.95	18,177	+0.01(+0.02%)
Oct 10, 2023	43.92	43.96	43.88	43.95	28,498	-0.00(-0.01%)
Oct 09, 2023	43.89	43.95	43.89	43.95	10,128	+0.21(+0.48%)
Oct 06, 2023	43.65	43.84	43.64	43.74	40,844	-0.06(-0.14%)
Oct 05, 2023	43.79	43.81	43.77	43.80	29,988	+0.05(+0.12%)
Oct 04, 2023	43.67	43.75	43.66	43.75	27,112	+0.12(+0.27%)
Oct 03, 2023	43.75	43.75	43.62	43.63	26,256	-0.12(-0.27%)
Oct 02, 2023	43.79	43.79	43.73	43.75	16,643	-0.10(-0.23%)
Sep 29, 2023	43.95	43.95	43.85	43.85	19,607	-0.01(-0.02%)
Sep 28, 2023	43.80	43.86	43.75	43.86	12,764	+0.12(+0.27%)
Sep 27, 2023	43.88	43.88	43.72	43.74	31,619	-0.11(-0.24%)
Sep 26, 2023	43.88	43.88	43.83	43.85	31,189	-0.03(-0.08%)
Sep 25, 2023	43.83	43.88	43.86	43.88	23,472	-0.03(-0.07%)
Sep 22, 2023	43.90	43.94	43.90	43.91	27,466	+0.07(+0.15%)
Sep 21, 2023	43.88	43.89	43.84	43.85	38,002	-0.06(-0.13%)
Sep 20, 2023	44.01	44.02	43.90	43.90	31,300	-0.06(-0.13%)
Sep 19, 2023	43.98	43.99	43.94	43.96	19,426	-0.03(-0.07%)
Sep 18, 2023	43.99	43.99	43.98	43.99	38,057	-0.01(-0.02%)
Sep 15, 2023	44.02	44.05	44.00	44.00	34,131	-0.05(-0.11%)
Sep 14, 2023	44.10	44.11	44.05	44.05	35,314	-0.02(-0.04%)
Sep 13, 2023	44.02	44.08	44.02	44.07	22,230	+0.10(+0.22%)
Sep 12, 2023	44.00	44.02	43.95	43.97	20,686	-0.05(-0.11%)
Sep 11, 2023	44.01	44.04	44.01	44.02	28,946	-0.00(-0.01%)
Sep 08, 2023	44.07	44.07	44.01	44.02	42,003	+0.00(+0.01%)
Sep 07, 2023	43.96	44.02	43.94	44.02	27,663	+0.11(+0.24%)
Sep 06, 2023	43.94	43.94	43.89	43.91	419,143	-0.09(-0.20%)
Sep 05, 2023	44.06	44.06	44.00	44.00	24,962	-0.10(-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.