Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	47.54	47.69	47.52	47.69	59,355	+0.31(+0.65%)
May 30, 2024	47.44	47.46	47.38	47.38	553,714	+0.04(+0.08%)
May 29, 2024	47.28	47.34	47.22	47.34	18,443	-0.08(-0.17%)
May 28, 2024	47.73	47.73	47.42	47.42	32,846	-0.29(-0.60%)
May 24, 2024	47.58	47.71	47.58	47.71	19,017	+0.12(+0.25%)
May 23, 2024	47.75	47.78	47.52	47.59	106,265	-0.20(-0.43%)
May 22, 2024	47.81	47.89	47.78	47.80	23,468	-0.09(-0.20%)
May 21, 2024	47.89	47.90	47.86	47.89	21,186	+0.16(+0.34%)
May 20, 2024	47.76	47.76	47.73	47.73	25,045	-0.11(-0.23%)
May 17, 2024	47.85	47.93	47.78	47.84	16,338	-0.21(-0.44%)
May 16, 2024	48.14	48.17	48.00	48.05	10,026	-0.11(-0.23%)
May 15, 2024	48.07	48.19	48.06	48.16	8,814	+0.37(+0.77%)
May 14, 2024	47.74	47.83	47.72	47.79	25,446	+0.15(+0.31%)
May 13, 2024	47.66	47.67	47.63	47.64	55,353	+0.07(+0.15%)
May 10, 2024	47.60	47.60	47.51	47.57	37,849	-0.17(-0.35%)
May 09, 2024	47.49	47.74	47.49	47.74	57,346	+0.19(+0.40%)
May 08, 2024	47.54	47.57	47.51	47.55	29,663	-0.10(-0.21%)
May 07, 2024	47.60	47.72	47.60	47.65	35,439	+0.21(+0.44%)
May 06, 2024	47.49	47.49	47.33	47.44	32,275	-0.02(-0.05%)
May 03, 2024	47.56	47.56	47.40	47.47	11,006	+0.26(+0.56%)
May 02, 2024	46.95	47.23	46.91	47.21	40,959	+0.19(+0.40%)
May 01, 2024	46.88	47.16	46.84	47.02	16,677	+0.24(+0.52%)
Apr 30, 2024	46.80	46.90	46.75	46.77	13,981	-0.17(-0.36%)
Apr 29, 2024	46.91	47.04	46.91	46.94	19,956	+0.04(+0.09%)
Apr 26, 2024	46.88	46.91	46.83	46.90	28,955	+0.16(+0.33%)
Apr 25, 2024	46.59	46.76	46.59	46.74	8,242	-0.14(-0.31%)
Apr 24, 2024	46.84	46.92	46.78	46.89	34,498	-0.12(-0.26%)
Apr 23, 2024	47.04	47.07	46.99	47.01	14,815	+0.13(+0.28%)
Apr 22, 2024	46.76	46.91	46.76	46.88	33,212	+0.03(+0.06%)
Apr 19, 2024	46.88	46.88	46.79	46.85	15,282	+0.07(+0.15%)
Apr 18, 2024	46.84	46.84	46.74	46.78	20,747	-0.25(-0.52%)
Apr 17, 2024	46.83	47.08	46.79	47.03	31,877	+0.29(+0.62%)
Apr 16, 2024	46.62	46.76	46.62	46.74	26,202	-0.12(-0.26%)
Apr 15, 2024	46.80	46.87	46.80	46.86	21,875	-0.33(-0.69%)
Apr 12, 2024	47.26	47.30	47.19	47.19	11,995	+0.17(+0.36%)
Apr 11, 2024	47.17	47.17	46.95	47.02	558,977	+0.04(+0.08%)
Apr 10, 2024	47.23	47.25	46.98	46.98	19,690	-0.70(-1.48%)
Apr 09, 2024	47.68	47.73	47.68	47.68	28,640	+0.16(+0.35%)
Apr 08, 2024	47.53	47.55	47.47	47.52	18,644	-0.13(-0.28%)
Apr 05, 2024	47.71	47.78	47.63	47.65	271,352	-0.28(-0.58%)
Apr 04, 2024	47.82	47.94	47.77	47.93	20,642	+0.17(+0.35%)
Apr 03, 2024	47.56	47.78	47.55	47.77	26,107	+0.06(+0.12%)
Apr 02, 2024	47.59	47.73	47.59	47.71	13,285	-0.00(-0.01%)
Apr 01, 2024	47.90	47.90	47.64	47.71	47,759	-0.37(-0.77%)
Mar 28, 2024	48.15	48.17	48.05	48.09	11,256	-0.10(-0.20%)
Mar 27, 2024	48.10	48.20	48.10	48.18	11,366	+0.12(+0.25%)
Mar 26, 2024	47.97	48.07	47.97	48.06	11,395	+0.04(+0.09%)
Mar 25, 2024	48.01	48.02	47.95	48.02	12,181	-0.05(-0.11%)
Mar 22, 2024	48.06	48.07	48.02	48.07	18,286	+0.14(+0.29%)
Mar 21, 2024	47.97	47.97	47.88	47.94	34,443	+0.00(+0.00%)
Mar 20, 2024	47.78	47.95	47.76	47.94	12,804	+0.22(+0.46%)
Mar 19, 2024	47.68	47.75	47.66	47.71	22,829	+0.17(+0.36%)
Mar 18, 2024	47.60	47.60	47.52	47.54	14,957	-0.11(-0.23%)
Mar 15, 2024	47.64	47.71	47.59	47.65	19,240	-0.05(-0.09%)
Mar 14, 2024	47.76	47.76	47.58	47.69	10,584	-0.35(-0.73%)
Mar 13, 2024	48.02	48.08	47.91	48.04	10,567	-0.07(-0.15%)
Mar 12, 2024	48.16	48.16	48.08	48.11	8,469	-0.10(-0.21%)
Mar 11, 2024	48.27	48.29	48.19	48.22	30,905	-0.01(-0.03%)
Mar 08, 2024	48.38	48.40	48.23	48.23	31,773	-0.02(-0.04%)
Mar 07, 2024	48.25	48.28	48.07	48.25	35,067	+0.12(+0.24%)
Mar 06, 2024	48.15	48.25	48.12	48.13	17,742	+0.08(+0.16%)
Mar 05, 2024	47.92	48.08	47.92	48.05	29,490	+0.32(+0.66%)
Mar 04, 2024	47.73	47.80	47.72	47.74	24,290	-0.14(-0.29%)
Mar 01, 2024	47.58	47.93	47.58	47.88	12,719	+0.17(+0.35%)
Feb 29, 2024	47.71	47.75	47.61	47.71	142,417	+0.12(+0.26%)
Feb 28, 2024	47.49	47.59	47.49	47.59	17,379	+0.17(+0.36%)
Feb 27, 2024	47.51	47.52	47.36	47.42	56,965	-0.10(-0.21%)
Feb 26, 2024	47.65	47.65	47.38	47.51	441,358	-0.13(-0.27%)
Feb 23, 2024	47.52	47.71	47.50	47.64	791,547	+0.26(+0.55%)
Feb 22, 2024	47.43	47.46	47.31	47.38	15,746	+0.02(+0.04%)
Feb 21, 2024	47.46	47.50	47.33	47.36	34,980	-0.16(-0.34%)
Feb 20, 2024	47.61	47.64	47.51	47.53	19,317	-0.05(-0.10%)
Feb 16, 2024	47.49	47.58	47.47	47.57	5,594	-0.19(-0.39%)
Feb 15, 2024	47.80	47.80	47.69	47.76	14,390	+0.18(+0.37%)
Feb 14, 2024	47.47	47.62	47.46	47.58	19,759	+0.44(+0.94%)
Feb 13, 2024	47.39	47.51	47.14	47.14	21,880	-0.20(-0.42%)
Feb 12, 2024	47.98	47.98	47.34	47.34	30,754	-0.49(-1.02%)
Feb 09, 2024	47.82	47.83	47.74	47.82	11,365	-0.03(-0.05%)
Feb 08, 2024	47.87	47.93	47.76	47.85	51,149	+0.03(+0.06%)
Feb 07, 2024	48.03	48.11	47.82	47.82	14,988	-0.27(-0.56%)
Feb 06, 2024	48.06	48.11	48.01	48.09	17,881	+0.35(+0.73%)
Feb 05, 2024	47.71	47.81	47.65	47.74	8,494	-0.41(-0.85%)
Feb 02, 2024	48.16	48.19	48.09	48.14	12,575	-0.52(-1.07%)
Feb 01, 2024	48.70	48.82	48.53	48.67	40,983	+0.28(+0.57%)
Jan 31, 2024	48.49	48.49	48.33	48.39	22,204	+0.21(+0.43%)
Jan 30, 2024	48.20	48.21	48.11	48.18	26,674	+0.02(+0.05%)
Jan 29, 2024	48.04	48.17	47.93	48.16	16,163	+0.23(+0.49%)
Jan 26, 2024	47.92	47.96	47.86	47.92	36,251	-0.09(-0.19%)
Jan 25, 2024	47.92	48.03	47.91	48.02	15,299	+0.27(+0.56%)
Jan 24, 2024	47.96	47.96	47.73	47.75	6,677	-0.12(-0.25%)
Jan 23, 2024	47.89	47.89	47.77	47.87	6,646	-0.07(-0.14%)
Jan 22, 2024	48.04	48.04	47.92	47.94	16,014	+0.05(+0.11%)
Jan 19, 2024	47.74	47.88	47.74	47.88	6,455	-0.01(-0.03%)
Jan 18, 2024	47.98	47.98	47.85	47.90	113,427	-0.05(-0.11%)
Jan 17, 2024	47.94	47.98	47.91	47.95	18,736	-0.15(-0.31%)
Jan 16, 2024	48.35	48.33	48.03	48.10	30,352	-0.45(-0.93%)
Jan 12, 2024	48.62	48.68	48.49	48.55	19,552	+0.14(+0.28%)
Jan 11, 2024	48.27	48.44	48.18	48.41	16,124	+0.27(+0.57%)
Jan 10, 2024	48.30	48.30	48.09	48.14	39,410	-0.02(-0.04%)
Jan 09, 2024	48.20	48.22	48.13	48.15	11,230	-0.11(-0.23%)
Jan 08, 2024	48.18	48.36	48.18	48.26	752,562	+0.27(+0.56%)
Jan 05, 2024	47.95	48.23	47.95	48.00	3,596	-0.10(-0.21%)
Jan 04, 2024	48.07	48.15	48.05	48.10	18,580	-0.21(-0.43%)
Jan 03, 2024	47.97	48.36	47.97	48.30	4,099	+0.07(+0.14%)
Jan 02, 2024	48.23	48.38	48.23	48.23	15,604	-0.31(-0.65%)
Dec 29, 2023	48.56	48.63	48.54	48.55	18,721	-0.04(-0.08%)
Dec 28, 2023	48.70	48.70	48.53	48.59	12,145	-0.19(-0.39%)
Dec 27, 2023	48.67	48.78	48.67	48.78	19,402	+0.35(+0.72%)
Dec 26, 2023	48.40	48.43	48.37	48.43	13,824	+0.10(+0.21%)
Dec 22, 2023	48.42	48.42	48.26	48.32	25,766	-0.07(-0.14%)
Dec 21, 2023	48.44	48.44	48.32	48.39	14,004	+0.06(+0.13%)
Dec 20, 2023	48.28	48.34	48.19	48.33	23,458	+0.21(+0.43%)
Dec 19, 2023	48.08	48.16	48.08	48.12	9,555	+0.14(+0.29%)
Dec 18, 2023	47.97	47.99	47.93	47.98	20,684	-0.12(-0.26%)
Dec 15, 2023	48.22	48.22	48.03	48.11	30,439	-0.12(-0.25%)
Dec 14, 2023	48.26	48.36	48.17	48.23	10,304	+0.30(+0.63%)
Dec 13, 2023	47.41	47.93	47.37	47.92	8,783	+0.72(+1.52%)
Dec 12, 2023	47.18	47.23	47.17	47.21	11,997	+0.10(+0.21%)
Dec 11, 2023	47.07	47.14	46.96	47.11	9,871	-0.02(-0.03%)
Dec 08, 2023	47.18	47.18	47.00	47.12	601,122	-0.24(-0.51%)
Dec 07, 2023	47.28	47.46	47.23	47.36	22,165	+0.07(+0.14%)
Dec 06, 2023	47.19	47.40	47.19	47.30	14,208	+0.16(+0.34%)
Dec 05, 2023	47.12	47.20	47.06	47.14	20,156	+0.31(+0.66%)
Dec 04, 2023	46.94	46.95	46.73	46.83	18,760	-0.25(-0.53%)
Dec 01, 2023	46.62	47.13	46.62	47.07	54,348	+0.49(+1.05%)
Nov 30, 2023	46.57	46.66	46.55	46.58	11,809	-0.19(-0.42%)
Nov 29, 2023	46.82	46.82	46.70	46.78	61,819	+0.25(+0.54%)
Nov 28, 2023	46.24	46.56	46.23	46.53	34,048	+0.28(+0.61%)
Nov 27, 2023	46.11	46.24	46.08	46.24	415,450	+0.31(+0.67%)
Nov 24, 2023	45.96	45.96	45.92	45.94	4,223	-0.29(-0.62%)
Nov 22, 2023	46.36	46.36	46.16	46.22	54,279	-0.03(-0.06%)
Nov 21, 2023	46.18	46.26	46.17	46.25	17,669	+0.11(+0.23%)
Nov 20, 2023	46.10	46.16	45.95	46.15	409,766	-0.05(-0.11%)
Nov 17, 2023	46.07	46.27	46.01	46.19	46,157	+0.17(+0.36%)
Nov 16, 2023	46.12	46.16	46.03	46.03	25,531	+0.27(+0.60%)
Nov 15, 2023	45.72	45.81	45.72	45.76	9,603	-0.40(-0.87%)
Nov 14, 2023	46.15	46.19	46.07	46.16	4,575	+0.77(+1.70%)
Nov 13, 2023	45.28	45.41	45.28	45.39	17,549	-0.06(-0.14%)
Nov 10, 2023	45.59	45.59	45.40	45.45	27,164	+0.06(+0.14%)
Nov 09, 2023	45.72	45.73	45.37	45.39	29,558	-0.29(-0.64%)
Nov 08, 2023	45.67	45.79	45.67	45.68	13,748	+0.06(+0.13%)
Nov 07, 2023	45.54	45.67	45.53	45.62	6,487	+0.31(+0.69%)
Nov 06, 2023	45.38	45.39	45.27	45.31	9,455	-0.35(-0.77%)
Nov 03, 2023	45.92	45.92	45.65	45.66	71,875	+0.43(+0.94%)
Nov 02, 2023	45.39	45.39	45.20	45.23	15,497	+0.12(+0.26%)
Nov 01, 2023	44.91	45.12	44.86	45.11	10,081	+0.52(+1.17%)
Oct 31, 2023	44.64	44.64	44.51	44.59	38,148	+0.10(+0.22%)
Oct 30, 2023	44.35	44.53	44.35	44.49	18,775	-0.12(-0.26%)
Oct 27, 2023	44.56	44.68	44.48	44.61	68,345	-0.04(-0.09%)
Oct 26, 2023	44.42	44.69	44.42	44.65	10,630	+0.46(+1.03%)
Oct 25, 2023	44.43	44.46	44.19	44.19	5,659	-0.56(-1.25%)
Oct 24, 2023	44.49	44.75	44.49	44.75	3,653	+0.39(+0.89%)
Oct 23, 2023	43.99	44.47	43.96	44.36	31,687	+0.09(+0.21%)
Oct 20, 2023	44.37	44.44	44.24	44.27	21,828	+0.00(+0.01%)
Oct 19, 2023	44.36	44.39	44.22	44.26	14,568	-0.07(-0.15%)
Oct 18, 2023	44.35	44.45	44.33	44.33	5,834	-0.37(-0.83%)
Oct 17, 2023	44.85	44.85	44.60	44.70	9,157	-0.28(-0.63%)
Oct 16, 2023	45.01	45.10	44.98	44.98	7,119	-0.34(-0.75%)
Oct 13, 2023	45.32	45.32	45.32	45.32	398	+0.25(+0.56%)
Oct 12, 2023	45.35	45.35	45.06	45.07	40,453	-0.48(-1.06%)
Oct 11, 2023	45.46	45.59	45.45	45.55	14,423	+0.22(+0.48%)
Oct 10, 2023	45.42	45.43	45.32	45.34	11,530	-0.06(-0.13%)
Oct 09, 2023	45.32	45.40	45.32	45.40	1,354	+0.51(+1.15%)
Oct 06, 2023	44.96	45.00	44.88	44.88	18,228	-0.21(-0.47%)
Oct 05, 2023	45.08	45.10	45.07	45.10	141,580	+0.05(+0.12%)
Oct 04, 2023	44.96	45.04	44.90	45.04	6,160	+0.46(+1.03%)
Oct 03, 2023	45.19	45.19	44.57	44.59	8,243	-0.50(-1.11%)
Oct 02, 2023	45.27	45.30	45.09	45.09	29,072	-0.40(-0.87%)
Sep 29, 2023	45.71	45.71	45.48	45.48	10,048	-0.17(-0.38%)
Sep 28, 2023	45.33	45.65	45.28	45.65	4,050	+0.28(+0.62%)
Sep 27, 2023	45.75	45.75	45.25	45.37	8,835	-0.28(-0.61%)
Sep 26, 2023	45.75	45.75	45.60	45.65	9,877	-0.00(-0.01%)
Sep 25, 2023	45.63	45.78	45.65	45.65	1,998	-0.47(-1.01%)
Sep 22, 2023	45.94	46.14	45.94	46.12	10,189	+0.22(+0.48%)
Sep 21, 2023	46.07	46.07	45.89	45.90	10,741	-0.35(-0.76%)
Sep 20, 2023	46.43	46.44	46.25	46.25	5,877	-0.01(-0.02%)
Sep 19, 2023	46.40	46.44	46.26	46.26	27,118	-0.22(-0.47%)
Sep 18, 2023	46.44	46.66	46.44	46.48	18,242	+0.10(+0.22%)
Sep 15, 2023	46.40	46.43	46.38	46.38	2,263	-0.16(-0.34%)
Sep 14, 2023	46.56	46.57	46.48	46.54	7,490	-0.05(-0.11%)
Sep 13, 2023	46.44	46.64	46.43	46.59	6,322	+0.12(+0.26%)
Sep 12, 2023	46.44	46.47	46.38	46.47	8,221	+0.10(+0.21%)
Sep 11, 2023	46.34	46.41	46.34	46.38	5,444	-0.13(-0.27%)
Sep 08, 2023	46.47	46.51	46.45	46.50	6,360	+0.05(+0.11%)
Sep 07, 2023	46.41	46.48	46.41	46.45	4,411	+0.14(+0.31%)
Sep 06, 2023	46.29	46.32	46.20	46.31	8,783	+0.02(+0.04%)
Sep 05, 2023	46.38	46.38	46.29	46.29	659	-0.34(-0.72%)
Sep 01, 2023	46.62	46.64	46.59	46.63	4,782	-0.25(-0.54%)
Aug 31, 2023	46.92	46.93	46.88	46.88	554	+0.11(+0.25%)
Aug 30, 2023	46.83	46.83	46.77	46.77	1,245	-0.10(-0.21%)
Aug 29, 2023	46.77	46.87	46.77	46.87	2,857	+0.38(+0.81%)
Aug 28, 2023	46.40	46.49	46.40	46.49	7,135	+0.11(+0.23%)
Aug 25, 2023	46.39	46.41	46.37	46.38	6,291	+0.00(+0.01%)
Aug 24, 2023	46.47	46.47	46.36	46.38	8,176	-0.15(-0.33%)
Aug 23, 2023	46.43	46.55	46.37	46.53	9,391	+0.49(+1.06%)
Aug 22, 2023	46.06	46.11	46.02	46.04	12,880	+0.06(+0.13%)
Aug 21, 2023	46.17	46.17	45.93	45.98	11,569	-0.31(-0.66%)
Aug 18, 2023	46.29	46.36	46.28	46.29	4,697	+0.06(+0.13%)
Aug 17, 2023	46.13	46.23	46.12	46.23	5,292	-0.02(-0.05%)
Aug 16, 2023	46.41	46.41	46.25	46.25	7,142	-0.08(-0.18%)
Aug 15, 2023	46.44	46.54	46.32	46.33	6,576	-0.13(-0.28%)
Aug 14, 2023	46.54	46.54	46.46	46.46	4,598	-0.03(-0.07%)
Aug 11, 2023	46.64	46.64	46.49	46.49	5,308	-0.31(-0.67%)
Aug 10, 2023	47.19	47.19	46.80	46.80	681	-0.30(-0.64%)
Aug 09, 2023	46.92	47.12	46.92	47.11	10,708	+0.10(+0.21%)
Aug 08, 2023	47.06	47.06	46.97	47.01	10,050	+0.18(+0.39%)
Aug 07, 2023	46.82	46.85	46.79	46.83	11,858	-0.03(-0.07%)
Aug 04, 2023	46.80	46.87	46.80	46.86	7,556	+0.46(+1.00%)
Aug 03, 2023	46.52	46.55	46.38	46.40	13,753	-0.32(-0.68%)
Aug 02, 2023	46.81	46.81	46.58	46.72	3,954	-0.19(-0.40%)
Aug 01, 2023	46.96	47.03	46.82	46.90	20,778	-0.31(-0.66%)
Jul 31, 2023	47.29	47.31	47.20	47.22	24,284	-0.01(-0.03%)
Jul 28, 2023	47.23	47.24	47.16	47.23	4,060	+0.25(+0.53%)
Jul 27, 2023	47.17	47.19	46.94	46.98	6,498	-0.48(-1.00%)
Jul 26, 2023	47.30	47.46	47.30	47.46	6,430	+0.23(+0.49%)
Jul 25, 2023	47.19	47.23	47.18	47.23	2,996	-0.09(-0.20%)
Jul 24, 2023	47.41	47.41	47.31	47.32	10,535	-0.06(-0.12%)
Jul 21, 2023	47.44	47.44	47.38	47.38	10,752	+0.01(+0.02%)
Jul 20, 2023	47.39	47.42	47.32	47.37	17,485	-0.27(-0.56%)
Jul 19, 2023	47.56	47.68	47.56	47.64	14,555	+0.12(+0.26%)
Jul 18, 2023	47.64	47.68	47.50	47.52	13,353	+0.02(+0.04%)
Jul 17, 2023	47.41	47.50	47.41	47.50	7,156	+0.10(+0.22%)
Jul 14, 2023	47.65	47.65	47.40	47.40	6,166	-0.25(-0.52%)
Jul 13, 2023	47.61	47.70	47.58	47.64	9,678	+0.28(+0.59%)
Jul 12, 2023	47.22	47.39	47.21	47.36	9,854	+0.51(+1.08%)
Jul 11, 2023	46.76	46.85	46.76	46.85	5,808	+0.09(+0.20%)
Jul 10, 2023	46.67	46.85	46.67	46.76	5,544	+0.14(+0.31%)
Jul 07, 2023	46.73	46.74	46.61	46.62	9,193	+0.00(+0.01%)
Jul 06, 2023	46.53	46.61	46.48	46.61	15,875	-0.35(-0.75%)
Jul 05, 2023	47.10	47.10	46.94	46.96	7,066	-0.25(-0.53%)
Jul 03, 2023	47.27	47.27	47.20	47.21	3,789	-0.13(-0.27%)
Jun 30, 2023	47.32	47.35	47.27	47.34	6,941	+0.16(+0.34%)
Jun 29, 2023	47.23	47.23	47.17	47.18	2,333	-0.42(-0.87%)
Jun 28, 2023	47.49	47.61	47.49	47.59	4,473	+0.12(+0.25%)
Jun 27, 2023	47.51	47.51	47.44	47.47	3,785	-0.10(-0.21%)
Jun 26, 2023	47.50	47.61	47.50	47.57	9,853	+0.07(+0.15%)
Jun 23, 2023	47.43	47.51	47.42	47.50	5,528	+0.25(+0.53%)
Jun 22, 2023	47.42	47.46	47.24	47.25	7,550	-0.27(-0.57%)
Jun 21, 2023	47.29	47.57	47.29	47.52	20,009	+0.13(+0.27%)
Jun 20, 2023	47.46	47.51	47.25	47.39	11,157	-0.03(-0.06%)
Jun 16, 2023	47.39	47.44	47.38	47.42	19,083	-0.13(-0.28%)

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.