Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.16	46.16	45.98	46.00	70,839	+0.15(+0.33%)
May 30, 2024	45.81	45.85	45.81	45.85	2,069	+0.13(+0.29%)
May 29, 2024	45.65	45.73	45.65	45.72	2,849	-0.10(-0.23%)
May 28, 2024	46.06	46.06	45.80	45.82	2,698	-0.06(-0.13%)
May 24, 2024	45.88	45.88	45.86	45.88	4,161	+0.02(+0.04%)
May 23, 2024	45.85	45.92	45.85	45.86	28,513	-0.13(-0.28%)
May 22, 2024	45.84	46.01	45.84	45.99	3,926	-0.01(-0.03%)
May 21, 2024	46.00	46.02	46.00	46.00	2,339	+0.05(+0.11%)
May 20, 2024	45.93	45.97	45.93	45.95	2,331	-0.04(-0.10%)
May 17, 2024	45.88	46.05	45.88	46.00	5,482	-0.07(-0.15%)
May 16, 2024	46.11	46.11	46.07	46.07	5,941	+0.01(+0.02%)
May 15, 2024	45.95	46.07	45.91	46.06	28,924	+0.25(+0.54%)
May 14, 2024	45.61	45.82	45.61	45.81	40,388	+0.07(+0.16%)
May 13, 2024	45.84	45.84	45.72	45.74	5,944	-0.05(-0.12%)
May 10, 2024	45.70	45.82	45.70	45.79	22,053	+0.02(+0.04%)
May 09, 2024	45.71	45.77	45.69	45.77	186,476	+0.07(+0.15%)
May 08, 2024	45.59	45.71	45.59	45.70	4,196	+0.01(+0.03%)
May 07, 2024	45.87	45.87	45.69	45.69	6,329	-0.02(-0.05%)
May 06, 2024	45.67	45.72	45.67	45.71	3,764	+0.02(+0.05%)
May 03, 2024	45.70	45.73	45.68	45.69	2,611	+0.20(+0.45%)
May 02, 2024	45.40	45.49	45.37	45.48	19,509	+0.14(+0.31%)
May 01, 2024	45.32	45.35	45.27	45.34	42,557	+0.02(+0.05%)
Apr 30, 2024	45.35	45.42	45.32	45.32	29,018	-0.14(-0.30%)
Apr 29, 2024	45.56	45.56	45.39	45.46	18,792	+0.13(+0.28%)
Apr 26, 2024	45.28	45.36	45.28	45.33	14,109	+0.04(+0.09%)
Apr 25, 2024	45.25	45.30	45.25	45.29	2,840	-0.10(-0.22%)
Apr 24, 2024	45.30	45.41	45.30	45.39	4,024	-0.00(-0.00%)
Apr 23, 2024	45.24	45.43	45.24	45.39	31,278	+0.05(+0.11%)
Apr 22, 2024	45.23	45.36	45.23	45.34	17,223	-0.01(-0.02%)
Apr 19, 2024	45.27	45.37	45.27	45.35	153,629	-0.05(-0.11%)
Apr 18, 2024	45.27	45.40	45.26	45.40	2,864	+0.05(+0.11%)
Apr 17, 2024	45.27	45.44	45.27	45.35	13,199	+0.03(+0.07%)
Apr 16, 2024	45.25	45.46	45.25	45.32	21,598	-0.13(-0.29%)
Apr 15, 2024	45.36	45.49	45.36	45.45	8,558	-0.06(-0.13%)
Apr 12, 2024	45.52	45.52	45.48	45.51	2,410	+0.16(+0.36%)
Apr 11, 2024	45.40	45.40	45.31	45.35	8,788	-0.14(-0.32%)
Apr 10, 2024	45.58	45.64	45.46	45.49	59,204	-0.20(-0.43%)
Apr 09, 2024	45.70	45.79	45.69	45.69	4,321	+0.04(+0.09%)
Apr 08, 2024	45.57	45.71	45.49	45.65	20,596	-0.10(-0.21%)
Apr 05, 2024	45.77	45.83	45.73	45.74	8,908	-0.03(-0.06%)
Apr 04, 2024	45.87	45.87	45.35	45.77	111,526	+0.04(+0.09%)
Apr 03, 2024	45.52	45.80	45.52	45.73	6,176	+0.03(+0.06%)
Apr 02, 2024	45.66	45.75	45.64	45.70	30,707	-0.06(-0.13%)
Apr 01, 2024	45.89	45.89	45.72	45.76	8,824	-0.14(-0.30%)
Mar 28, 2024	45.87	45.91	45.83	45.90	53,316	+0.04(+0.10%)
Mar 27, 2024	45.92	45.92	45.79	45.86	3,722	+0.04(+0.09%)
Mar 26, 2024	45.82	45.86	45.74	45.82	8,295	+0.02(+0.04%)
Mar 25, 2024	45.93	45.93	45.69	45.80	5,431	-0.01(-0.01%)
Mar 22, 2024	45.79	46.04	45.79	45.80	5,673	+0.14(+0.30%)
Mar 21, 2024	45.74	45.78	45.67	45.67	12,615	+0.04(+0.09%)
Mar 20, 2024	45.45	45.68	45.45	45.63	9,109	+0.15(+0.32%)
Mar 19, 2024	45.58	45.59	45.48	45.48	4,709	+0.07(+0.15%)
Mar 18, 2024	45.49	45.49	45.41	45.41	69,249	-0.01(-0.02%)
Mar 15, 2024	45.49	45.53	45.42	45.42	6,989	-0.11(-0.24%)
Mar 14, 2024	45.55	45.59	45.48	45.53	8,580	-0.15(-0.33%)
Mar 13, 2024	45.61	45.75	45.61	45.68	2,429	-0.06(-0.12%)
Mar 12, 2024	45.68	45.77	45.68	45.74	12,634	-0.05(-0.12%)
Mar 11, 2024	45.77	45.87	45.57	45.80	13,300	-0.05(-0.12%)
Mar 08, 2024	45.82	45.89	45.80	45.85	2,520	+0.08(+0.18%)
Mar 07, 2024	45.80	45.80	45.74	45.77	2,346	+0.07(+0.16%)
Mar 06, 2024	45.77	45.82	45.70	45.70	12,692	-0.05(-0.11%)
Mar 05, 2024	45.63	45.75	45.63	45.75	12,786	+0.17(+0.37%)
Mar 04, 2024	45.63	45.63	45.50	45.58	9,954	-0.02(-0.04%)
Mar 01, 2024	45.40	45.61	45.40	45.59	8,741	+0.14(+0.32%)
Feb 29, 2024	45.33	45.45	45.33	45.45	1,884	+0.14(+0.31%)
Feb 28, 2024	45.27	45.35	43.99	45.31	2,600	+0.07(+0.15%)
Feb 27, 2024	45.17	45.34	45.16	45.24	5,034,762	+0.05(+0.11%)
Feb 26, 2024	45.28	45.28	45.16	45.19	15,905	-0.03(-0.06%)
Feb 23, 2024	45.20	45.23	45.14	45.22	2,366	+0.03(+0.06%)
Feb 22, 2024	45.11	45.23	45.11	45.19	2,210	-0.02(-0.05%)
Feb 21, 2024	45.37	45.37	45.21	45.21	4,415	-0.06(-0.13%)
Feb 20, 2024	45.31	45.31	45.22	45.27	5,401	-0.00(-0.01%)
Feb 16, 2024	45.20	45.28	45.19	45.28	3,686	-0.03(-0.08%)
Feb 15, 2024	45.25	45.31	45.22	45.31	6,236	+0.16(+0.35%)
Feb 14, 2024	45.11	45.21	45.11	45.15	21,140	+0.09(+0.20%)
Feb 13, 2024	45.09	45.13	45.04	45.07	2,389	-0.18(-0.40%)
Feb 12, 2024	45.33	45.33	44.95	45.25	7,683	-0.03(-0.07%)
Feb 09, 2024	45.28	45.28	45.22	45.28	1,407	-0.01(-0.03%)
Feb 08, 2024	45.26	45.29	45.24	45.29	3,939	-0.07(-0.15%)
Feb 07, 2024	45.32	45.41	45.32	45.36	4,389	+0.02(+0.06%)
Feb 06, 2024	45.24	45.35	45.24	45.33	6,052	+0.16(+0.36%)
Feb 05, 2024	45.22	45.23	45.13	45.17	144,617	-0.28(-0.62%)
Feb 02, 2024	45.48	45.48	45.33	45.46	3,480	-0.17(-0.36%)
Feb 01, 2024	45.71	45.86	45.62	45.62	21,176	+0.11(+0.23%)
Jan 31, 2024	45.49	45.64	45.49	45.52	217,291	+0.12(+0.26%)
Jan 30, 2024	45.48	45.48	45.38	45.40	8,343	-0.02(-0.05%)
Jan 29, 2024	45.40	45.44	45.34	45.42	19,131	+0.08(+0.17%)
Jan 26, 2024	45.38	45.40	45.31	45.35	13,519	-0.04(-0.08%)
Jan 25, 2024	45.27	45.39	45.27	45.38	6,520	+0.15(+0.33%)
Jan 24, 2024	45.32	45.35	45.22	45.23	6,901	-0.04(-0.10%)
Jan 23, 2024	45.22	45.31	45.22	45.27	12,093	-0.08(-0.17%)
Jan 22, 2024	45.40	45.41	45.31	45.35	11,911	+0.01(+0.01%)
Jan 19, 2024	45.30	45.35	45.30	45.35	6,446	-0.01(-0.01%)
Jan 18, 2024	45.28	45.35	45.27	45.35	28,407	+0.01(+0.02%)
Jan 17, 2024	45.30	45.36	45.30	45.34	7,946	-0.10(-0.21%)
Jan 16, 2024	45.47	45.60	45.44	45.44	5,944	-0.18(-0.40%)
Jan 12, 2024	45.59	45.62	45.53	45.62	4,509	+0.20(+0.44%)
Jan 11, 2024	45.39	45.44	45.31	45.42	4,003	+0.20(+0.43%)
Jan 10, 2024	45.28	45.29	45.22	45.22	2,132	-0.01(-0.03%)
Jan 09, 2024	45.24	45.27	45.24	45.24	1,637	-0.02(-0.05%)
Jan 08, 2024	45.14	45.27	45.14	45.26	11,141	+0.17(+0.37%)
Jan 05, 2024	45.10	45.20	45.10	45.10	10,482	-0.12(-0.26%)
Jan 04, 2024	45.21	45.24	45.17	45.22	6,987	-0.14(-0.31%)
Jan 03, 2024	45.26	45.36	45.25	45.36	4,387	+0.04(+0.10%)
Jan 02, 2024	45.34	45.35	45.26	45.31	4,216	-0.07(-0.16%)
Dec 29, 2023	45.40	45.41	45.34	45.39	7,592	-0.02(-0.04%)
Dec 28, 2023	45.44	45.46	45.37	45.41	14,702	-0.05(-0.12%)
Dec 27, 2023	45.35	45.50	45.35	45.46	5,108	+0.16(+0.34%)
Dec 26, 2023	45.37	45.40	45.30	45.30	11,141	-0.05(-0.12%)
Dec 22, 2023	45.36	45.36	45.30	45.36	13,438	+0.01(+0.02%)
Dec 21, 2023	45.33	45.43	45.31	45.35	10,976	+0.02(+0.05%)
Dec 20, 2023	45.32	45.33	45.24	45.32	3,088	+0.10(+0.22%)
Dec 19, 2023	45.20	45.27	45.18	45.23	9,906	+0.00(+0.01%)
Dec 18, 2023	45.41	45.41	45.20	45.22	10,571	-0.07(-0.16%)
Dec 15, 2023	45.30	45.32	45.24	45.29	5,882	+0.00(+0.00%)
Dec 14, 2023	45.21	45.29	45.20	45.29	8,416	+0.48(+1.06%)
Dec 13, 2023	44.48	44.88	44.44	44.82	10,256	+0.41(+0.92%)
Dec 12, 2023	44.43	44.44	44.39	44.41	5,641	-0.01(-0.03%)
Dec 11, 2023	44.38	44.43	44.35	44.42	8,616	-0.07(-0.15%)
Dec 08, 2023	44.51	44.51	44.42	44.49	6,374	-0.05(-0.12%)
Dec 07, 2023	44.49	44.60	44.49	44.54	9,663	+0.01(+0.03%)
Dec 06, 2023	44.48	44.57	44.48	44.53	15,412	+0.00(+0.01%)
Dec 05, 2023	44.48	44.60	44.18	44.53	13,109	+0.07(+0.15%)
Dec 04, 2023	44.46	44.46	44.41	44.46	38,645	-0.08(-0.17%)
Dec 01, 2023	44.33	44.56	44.33	44.53	3,155	+0.18(+0.41%)
Nov 30, 2023	44.36	44.46	44.32	44.35	4,916	-0.03(-0.07%)
Nov 29, 2023	44.40	44.41	44.33	44.38	29,172	+0.10(+0.22%)
Nov 28, 2023	44.04	44.28	44.04	44.28	7,875	+0.26(+0.58%)
Nov 27, 2023	43.99	44.03	43.93	44.03	2,611	+0.04(+0.09%)
Nov 24, 2023	43.99	43.99	43.99	43.99	103	-0.08(-0.19%)
Nov 22, 2023	44.02	44.07	43.96	44.07	10,880	+0.02(+0.04%)
Nov 21, 2023	44.13	44.13	44.03	44.05	26,364	-0.02(-0.06%)
Nov 20, 2023	43.94	44.12	43.94	44.07	9,794	+0.08(+0.19%)
Nov 17, 2023	44.02	44.02	43.94	43.99	39,300	+0.07(+0.15%)
Nov 16, 2023	43.91	43.95	43.91	43.92	3,294	+0.04(+0.10%)
Nov 15, 2023	43.89	43.91	43.83	43.88	9,247	-0.04(-0.10%)
Nov 14, 2023	43.91	43.92	43.87	43.92	12,382	+0.32(+0.75%)
Nov 13, 2023	43.57	43.61	43.54	43.60	6,907	-0.01(-0.02%)
Nov 10, 2023	43.64	43.72	43.57	43.61	3,876	-0.06(-0.14%)
Nov 09, 2023	43.87	43.87	43.64	43.67	131,171	-0.22(-0.50%)
Nov 08, 2023	43.82	43.90	43.82	43.89	6,580	+0.04(+0.10%)
Nov 07, 2023	43.81	43.87	43.80	43.85	4,135	+0.02(+0.06%)
Nov 06, 2023	43.83	43.87	43.81	43.83	2,674	-0.07(-0.15%)
Nov 03, 2023	43.91	43.91	43.82	43.90	12,042	+0.22(+0.51%)
Nov 02, 2023	43.72	43.73	43.62	43.67	12,094	+0.14(+0.31%)
Nov 01, 2023	43.30	43.57	43.30	43.54	7,242	+0.17(+0.40%)
Oct 31, 2023	43.36	43.42	43.36	43.36	7,117	-0.05(-0.11%)
Oct 30, 2023	43.41	43.42	43.36	43.41	11,992	-0.02(-0.04%)
Oct 27, 2023	43.41	43.48	43.35	43.43	2,625	+0.05(+0.11%)
Oct 26, 2023	43.26	43.38	43.26	43.38	5,420	+0.15(+0.35%)
Oct 25, 2023	43.23	43.31	43.19	43.23	6,676	-0.12(-0.27%)
Oct 24, 2023	43.31	43.35	43.25	43.35	9,547	+0.03(+0.08%)
Oct 23, 2023	43.21	43.35	43.21	43.31	7,441	-0.03(-0.08%)
Oct 20, 2023	43.29	43.36	43.29	43.35	5,457	+0.10(+0.22%)
Oct 19, 2023	43.16	43.29	43.15	43.25	16,303	+0.06(+0.15%)
Oct 18, 2023	43.30	43.30	43.19	43.19	22,016	-0.18(-0.41%)
Oct 17, 2023	43.27	43.42	43.27	43.37	7,842	-0.21(-0.49%)
Oct 16, 2023	43.57	43.61	43.49	43.58	6,027	+0.00(+0.00%)
Oct 13, 2023	43.67	43.67	43.54	43.58	7,857	+0.12(+0.28%)
Oct 12, 2023	43.57	43.58	43.42	43.46	3,285	-0.12(-0.29%)
Oct 11, 2023	43.58	43.59	43.48	43.59	3,300	+0.06(+0.13%)
Oct 10, 2023	43.56	43.60	43.46	43.53	129,313	+0.11(+0.25%)
Oct 09, 2023	43.39	43.42	43.19	43.42	30,738	+0.27(+0.62%)
Oct 06, 2023	43.06	43.17	43.04	43.15	15,719	-0.08(-0.19%)
Oct 05, 2023	43.30	43.30	43.21	43.23	15,872	-0.02(-0.05%)
Oct 04, 2023	43.17	43.29	43.10	43.25	90,767	+0.08(+0.20%)
Oct 03, 2023	43.29	43.36	43.17	43.17	90,818	-0.22(-0.51%)
Oct 02, 2023	43.50	43.52	43.39	43.39	5,878	-0.20(-0.47%)
Sep 29, 2023	43.78	43.78	43.57	43.60	4,963	-0.03(-0.07%)
Sep 28, 2023	43.47	43.64	43.47	43.63	14,864	+0.11(+0.26%)
Sep 27, 2023	43.61	43.64	43.47	43.51	8,446	-0.08(-0.17%)
Sep 26, 2023	43.65	43.68	43.56	43.59	5,141	-0.13(-0.29%)
Sep 25, 2023	43.76	43.72	43.68	43.72	2,922	-0.12(-0.27%)
Sep 22, 2023	43.82	43.84	43.82	43.84	825	+0.05(+0.12%)
Sep 21, 2023	43.77	43.83	43.75	43.78	2,176	-0.11(-0.25%)
Sep 20, 2023	44.00	44.05	43.89	43.89	14,785	-0.10(-0.22%)
Sep 19, 2023	43.99	44.07	43.98	43.99	28,487	-0.03(-0.08%)
Sep 18, 2023	43.97	44.05	43.97	44.02	3,598	+0.00(+0.01%)
Sep 15, 2023	44.05	44.06	43.99	44.02	36,205	-0.07(-0.15%)
Sep 14, 2023	44.15	44.15	44.04	44.09	12,729	+0.01(+0.02%)
Sep 13, 2023	44.09	44.14	44.04	44.08	29,980	+0.05(+0.10%)
Sep 12, 2023	43.99	44.06	43.99	44.03	6,765	+0.02(+0.05%)
Sep 11, 2023	44.02	44.03	43.97	44.01	2,194	+0.01(+0.02%)
Sep 08, 2023	44.00	44.06	43.97	44.00	7,516	+0.09(+0.20%)
Sep 07, 2023	43.91	43.95	43.90	43.91	2,937	+0.05(+0.12%)
Sep 06, 2023	43.99	43.99	43.83	43.86	6,336	-0.10(-0.23%)
Sep 05, 2023	43.97	43.98	43.95	43.96	3,284	-0.09(-0.21%)
Sep 01, 2023	44.15	44.17	44.02	44.05	8,252	+0.21(+0.48%)
Aug 31, 2023	44.12	44.14	43.84	43.84	121,041	-0.24(-0.55%)
Aug 30, 2023	44.12	44.18	44.05	44.08	8,038	+0.03(+0.08%)
Aug 29, 2023	43.82	44.08	43.82	44.05	8,527	+0.16(+0.37%)
Aug 28, 2023	43.91	43.91	43.86	43.89	14,017	+0.01(+0.03%)
Aug 25, 2023	43.88	43.88	43.78	43.87	4,703	-0.09(-0.21%)
Aug 24, 2023	43.94	44.03	43.91	43.96	10,368	-0.06(-0.13%)
Aug 23, 2023	43.95	44.05	43.91	44.02	13,086	+0.20(+0.45%)
Aug 22, 2023	43.71	43.82	43.71	43.82	8,711	+0.03(+0.07%)
Aug 21, 2023	43.78	43.79	43.71	43.79	3,744	-0.05(-0.11%)
Aug 18, 2023	43.79	43.96	43.79	43.84	17,299	+0.04(+0.10%)
Aug 17, 2023	43.80	43.86	43.73	43.80	10,196	-0.04(-0.09%)
Aug 16, 2023	43.89	43.98	43.79	43.84	28,042	-0.08(-0.19%)
Aug 15, 2023	43.98	44.07	43.90	43.92	11,117	-0.08(-0.17%)
Aug 14, 2023	44.05	44.15	43.99	44.00	8,185	-0.11(-0.25%)
Aug 11, 2023	44.09	44.15	44.09	44.11	7,266	-0.12(-0.26%)
Aug 10, 2023	44.35	44.42	44.20	44.22	21,800	-0.13(-0.29%)
Aug 09, 2023	44.34	44.37	44.34	44.35	17,147	-0.02(-0.06%)
Aug 08, 2023	44.40	44.42	44.35	44.38	13,362	+0.04(+0.09%)
Aug 07, 2023	44.32	44.35	44.18	44.34	156,073	+0.09(+0.21%)
Aug 04, 2023	44.10	44.24	44.10	44.24	10,272	+0.25(+0.56%)
Aug 03, 2023	44.04	44.07	43.99	44.00	18,111	-0.14(-0.32%)
Aug 02, 2023	44.15	44.26	44.05	44.14	25,428	-0.09(-0.20%)
Aug 01, 2023	44.07	44.27	44.07	44.22	15,031	-0.13(-0.29%)
Jul 31, 2023	44.39	44.39	44.34	44.35	13,367	+0.05(+0.11%)
Jul 28, 2023	44.23	44.30	44.23	44.30	4,160	+0.07(+0.15%)
Jul 27, 2023	44.38	44.40	44.21	44.23	13,509	-0.15(-0.33%)
Jul 26, 2023	44.32	44.40	44.30	44.38	15,227	+0.04(+0.09%)
Jul 25, 2023	44.37	44.40	44.31	44.34	19,572	-0.03(-0.06%)
Jul 24, 2023	44.36	44.37	44.34	44.37	4,684	+0.07(+0.15%)
Jul 21, 2023	44.34	44.40	44.30	44.30	16,617	-0.05(-0.11%)
Jul 20, 2023	44.29	44.37	44.23	44.35	8,471	+0.00(+0.01%)
Jul 19, 2023	44.28	44.35	44.28	44.35	102,683	+0.07(+0.17%)
Jul 18, 2023	44.33	44.34	44.27	44.27	14,792	-0.01(-0.03%)
Jul 17, 2023	44.25	44.29	44.23	44.29	1,427	-0.02(-0.05%)
Jul 14, 2023	44.38	44.41	44.29	44.31	10,237	-0.09(-0.21%)
Jul 13, 2023	44.37	44.41	44.33	44.40	8,613	+0.25(+0.56%)
Jul 12, 2023	44.02	44.17	44.01	44.15	14,052	+0.29(+0.66%)
Jul 11, 2023	43.92	43.94	43.86	43.86	8,240	-0.01(-0.02%)
Jul 10, 2023	43.80	43.90	43.80	43.87	12,494	+0.10(+0.23%)
Jul 07, 2023	43.78	43.84	43.77	43.77	9,036	-0.05(-0.11%)
Jul 06, 2023	43.80	43.82	43.72	43.82	15,316	-0.20(-0.45%)
Jul 05, 2023	44.06	44.11	43.96	44.01	110,275	-0.12(-0.28%)
Jul 03, 2023	44.22	44.22	44.14	44.14	5,093	+0.00(+0.01%)
Jun 30, 2023	44.06	44.17	44.06	44.13	13,677	+0.03(+0.06%)
Jun 29, 2023	44.14	44.14	44.09	44.10	12,448	-0.15(-0.34%)
Jun 28, 2023	44.24	44.29	44.20	44.25	11,316	+0.04(+0.09%)
Jun 27, 2023	44.35	44.41	44.20	44.21	14,921	-0.08(-0.18%)
Jun 26, 2023	44.37	44.37	44.28	44.29	23,834	-0.04(-0.09%)
Jun 23, 2023	44.27	44.38	44.23	44.33	100,165	+0.13(+0.29%)
Jun 22, 2023	44.22	44.26	44.18	44.21	20,507	-0.06(-0.13%)
Jun 21, 2023	44.21	44.29	44.19	44.26	11,204	+0.03(+0.06%)
Jun 20, 2023	44.29	44.29	44.19	44.23	7,343	+0.06(+0.14%)
Jun 16, 2023	44.19	44.20	44.10	44.17	41,404	-0.08(-0.17%)

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.