Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.18	73.22	73.12	73.17	60,001	+0.00(+0.00%)
Oct 30, 2023	73.17	73.19	73.16	73.17	41,194	+0.02(+0.03%)
Oct 27, 2023	73.13	73.17	73.13	73.15	27,260	+0.00(+0.01%)
Oct 26, 2023	73.12	73.15	73.12	73.15	56,019	+0.02(+0.03%)
Oct 25, 2023	73.10	73.13	73.10	73.12	35,669	+0.01(+0.02%)
Oct 24, 2023	73.10	73.11	73.08	73.11	21,270	+0.01(+0.01%)
Oct 23, 2023	73.06	73.11	73.06	73.10	86,149	+0.01(+0.01%)
Oct 20, 2023	73.07	73.09	73.06	73.09	104,376	+0.04(+0.05%)
Oct 19, 2023	73.08	73.08	73.03	73.05	42,773	+0.01(+0.02%)
Oct 18, 2023	73.03	73.04	73.03	73.04	49,069	+0.01(+0.02%)
Oct 17, 2023	72.91	73.03	72.91	73.02	29,518	-0.01(-0.01%)
Oct 16, 2023	73.03	73.05	73.02	73.03	47,879	+0.02(+0.03%)
Oct 13, 2023	73.06	73.06	72.98	73.01	14,266	+0.02(+0.03%)
Oct 12, 2023	73.00	73.00	72.97	72.99	113,414	+0.00(+0.00%)
Oct 11, 2023	72.98	72.99	72.97	72.99	52,400	+0.02(+0.03%)
Oct 10, 2023	72.95	72.99	72.95	72.97	38,401	+0.01(+0.01%)
Oct 09, 2023	73.04	73.04	72.91	72.96	12,021	+0.03(+0.04%)
Oct 06, 2023	72.96	72.96	72.92	72.93	48,255	+0.00(+0.01%)
Oct 05, 2023	72.92	72.93	72.91	72.93	76,656	+0.01(+0.02%)
Oct 04, 2023	72.88	72.92	72.88	72.92	46,327	+0.02(+0.02%)
Oct 03, 2023	72.91	72.91	72.88	72.90	217,184	+0.02(+0.03%)
Oct 02, 2023	72.83	72.89	72.83	72.88	27,824	+0.01(+0.01%)
Sep 29, 2023	72.89	72.89	72.86	72.87	82,701	+0.01(+0.01%)
Sep 28, 2023	72.94	72.94	72.83	72.86	34,129	+0.04(+0.05%)
Sep 27, 2023	72.77	72.85	72.77	72.82	67,441	-0.01(-0.01%)
Sep 26, 2023	72.72	72.84	72.72	72.83	74,578	+0.00(+0.00%)
Sep 25, 2023	72.82	72.83	72.82	72.83	36,313	+0.02(+0.03%)
Sep 22, 2023	72.80	72.82	72.80	72.81	78,243	+0.02(+0.03%)
Sep 21, 2023	72.74	72.85	72.74	72.79	143,436	+0.03(+0.04%)
Sep 20, 2023	72.79	72.79	72.76	72.76	39,885	+0.00(+0.00%)
Sep 19, 2023	72.65	72.76	72.65	72.76	55,795	-0.00(-0.00%)
Sep 18, 2023	72.71	72.76	72.71	72.76	41,548	+0.04(+0.06%)
Sep 15, 2023	72.70	72.72	72.70	72.72	87,189	+0.01(+0.02%)
Sep 14, 2023	72.75	72.75	72.70	72.70	221,806	+0.00(+0.00%)
Sep 13, 2023	72.70	72.70	72.69	72.70	35,047	+0.01(+0.01%)
Sep 12, 2023	72.70	72.70	72.69	72.70	35,831	-0.00(-0.01%)
Sep 11, 2023	72.70	72.71	72.70	72.70	112,940	+0.04(+0.06%)
Sep 08, 2023	72.62	72.68	72.62	72.66	30,418	+0.01(+0.01%)
Sep 07, 2023	72.64	72.65	72.64	72.65	99,748	+0.03(+0.04%)
Sep 06, 2023	72.55	72.64	72.55	72.62	55,735	+0.01(+0.01%)
Sep 05, 2023	72.46	72.61	72.46	72.61	105,721	+0.02(+0.03%)
Sep 01, 2023	72.62	72.62	72.59	72.59	25,062	-0.01(-0.01%)
Aug 31, 2023	72.73	72.73	72.58	72.60	30,248	+0.04(+0.05%)
Aug 30, 2023	72.43	72.58	72.42	72.56	78,803	-0.00(-0.01%)
Aug 29, 2023	72.55	72.57	72.53	72.56	52,753	+0.03(+0.05%)
Aug 28, 2023	72.53	72.55	72.49	72.53	83,009	+0.02(+0.03%)
Aug 25, 2023	72.49	72.51	72.49	72.50	42,314	+0.01(+0.01%)
Aug 24, 2023	72.49	72.50	72.48	72.49	49,422	+0.01(+0.02%)
Aug 23, 2023	72.62	72.62	72.48	72.48	33,690	+0.03(+0.03%)
Aug 22, 2023	72.46	72.47	72.44	72.46	48,034	+0.00(+0.01%)
Aug 21, 2023	72.42	72.47	72.42	72.45	55,768	+0.01(+0.01%)
Aug 18, 2023	72.45	72.45	72.43	72.44	92,295	+0.01(+0.01%)
Aug 17, 2023	72.40	72.43	72.40	72.43	57,894	+0.03(+0.05%)
Aug 16, 2023	72.45	72.45	72.40	72.40	38,181	-0.01(-0.01%)
Aug 15, 2023	72.40	72.41	72.39	72.41	73,084	+0.02(+0.03%)
Aug 14, 2023	72.36	72.40	72.36	72.39	84,796	+0.02(+0.03%)
Aug 11, 2023	72.51	72.51	72.23	72.37	81,677	+0.01(+0.02%)
Aug 10, 2023	72.36	72.38	72.35	72.35	34,908	-0.00(-0.01%)
Aug 09, 2023	72.36	72.38	72.35	72.36	36,429	-0.00(-0.01%)
Aug 08, 2023	72.32	72.37	72.32	72.36	113,837	+0.02(+0.03%)
Aug 07, 2023	72.38	72.38	72.34	72.34	87,256	+0.03(+0.04%)
Aug 04, 2023	72.19	72.33	72.19	72.32	31,851	+0.02(+0.03%)
Aug 03, 2023	72.28	72.30	72.27	72.30	68,139	+0.02(+0.03%)
Aug 02, 2023	72.28	72.29	72.26	72.27	50,931	+0.01(+0.02%)
Aug 01, 2023	72.29	72.29	72.26	72.26	83,606	-0.00(-0.01%)
Jul 31, 2023	72.19	72.28	72.19	72.26	79,747	+0.03(+0.04%)
Jul 28, 2023	72.22	72.23	72.20	72.23	66,690	+0.04(+0.05%)
Jul 27, 2023	72.32	72.32	72.18	72.19	51,021	+0.02(+0.03%)
Jul 26, 2023	72.17	72.18	72.17	72.17	39,056	+0.02(+0.03%)
Jul 25, 2023	72.17	72.22	72.15	72.16	45,255	+0.03(+0.05%)
Jul 24, 2023	71.92	72.30	71.92	72.12	6,364	-0.03(-0.05%)
Jul 21, 2023	72.46	72.46	72.15	72.16	46,383	-0.05(-0.07%)
Jul 20, 2023	72.13	72.22	72.01	72.20	30,851	+0.07(+0.09%)
Jul 19, 2023	72.03	72.29	71.90	72.14	54,693	+0.02(+0.03%)
Jul 18, 2023	72.17	72.17	72.02	72.12	56,159	+0.01(+0.02%)
Jul 17, 2023	72.09	72.13	71.95	72.10	74,272	+0.06(+0.09%)
Jul 14, 2023	72.13	72.15	72.04	72.04	40,471	-0.07(-0.09%)
Jul 13, 2023	72.12	72.13	72.04	72.11	108,039	+0.06(+0.08%)
Jul 12, 2023	72.04	72.05	72.02	72.05	26,611	+0.03(+0.04%)
Jul 11, 2023	72.02	72.03	72.02	72.02	26,871	+0.05(+0.08%)
Jul 10, 2023	71.98	71.99	71.96	71.97	39,431	-0.00(-0.01%)
Jul 07, 2023	71.94	71.97	71.94	71.97	24,548	+0.04(+0.06%)
Jul 06, 2023	71.93	71.95	71.90	71.93	24,326	-0.00(-0.00%)
Jul 05, 2023	71.93	71.94	71.90	71.93	152,372	+0.02(+0.03%)
Jul 03, 2023	71.89	71.92	71.89	71.91	25,795	+0.03(+0.05%)
Jun 30, 2023	71.87	71.89	71.83	71.88	42,528	+0.02(+0.03%)
Jun 29, 2023	71.81	71.86	71.81	71.85	20,800	-0.01(-0.01%)
Jun 28, 2023	71.86	71.88	71.84	71.86	41,716	-0.02(-0.03%)
Jun 27, 2023	71.83	71.89	71.83	71.88	24,049	+0.09(+0.12%)
Jun 26, 2023	71.83	71.86	71.79	71.79	20,314	-0.01(-0.01%)
Jun 23, 2023	71.79	71.82	71.79	71.80	39,043	+0.02(+0.03%)
Jun 22, 2023	71.81	71.82	71.79	71.79	101,890	+0.00(+0.00%)
Jun 21, 2023	71.76	71.81	71.76	71.79	67,820	+0.03(+0.04%)
Jun 20, 2023	71.77	71.79	71.75	71.76	70,205	-0.02(-0.03%)
Jun 16, 2023	71.78	71.79	71.76	71.78	28,436	+0.03(+0.05%)
Jun 15, 2023	71.74	71.75	71.68	71.74	52,296	+0.38(+0.53%)
May 08, 2023	71.36	71.37	71.34	71.36	28,636	-0.02(-0.02%)
May 05, 2023	71.38	71.40	71.37	71.38	56,964	-0.06(-0.08%)
May 04, 2023	71.39	71.44	71.38	71.43	65,681	+0.06(+0.09%)
May 03, 2023	71.36	71.41	71.36	71.37	23,613	+0.03(+0.05%)
May 02, 2023	71.32	71.37	71.31	71.34	70,142	+0.03(+0.05%)
May 01, 2023	71.30	71.31	71.29	71.30	41,595	+0.00(+0.01%)
Apr 28, 2023	71.30	71.30	71.28	71.30	14,987	-0.02(-0.02%)
Apr 27, 2023	71.31	71.31	71.28	71.31	22,107	+0.02(+0.03%)
Apr 26, 2023	71.30	71.31	71.28	71.30	57,953	+0.03(+0.05%)
Apr 25, 2023	71.30	71.30	71.24	71.26	72,549	+0.02(+0.03%)
Apr 24, 2023	71.25	71.25	71.22	71.24	81,516	+0.02(+0.02%)
Apr 21, 2023	71.22	71.26	71.22	71.22	38,974	+0.04(+0.06%)
Apr 20, 2023	71.20	71.23	71.18	71.18	76,352	+0.00(+0.00%)
Apr 19, 2023	71.19	71.20	71.17	71.18	32,186	-0.01(-0.01%)
Apr 18, 2023	71.17	71.19	71.16	71.19	34,971	+0.05(+0.07%)
Apr 17, 2023	71.12	71.14	71.11	71.14	26,997	+0.01(+0.02%)
Apr 14, 2023	71.18	71.18	71.11	71.13	92,305	-0.03(-0.04%)
Apr 13, 2023	71.15	71.17	71.14	71.16	40,726	+0.04(+0.05%)
Apr 12, 2023	71.13	71.13	71.10	71.12	28,151	+0.04(+0.05%)
Apr 11, 2023	71.09	71.10	71.05	71.08	63,389	+0.05(+0.06%)
Apr 10, 2023	71.05	71.06	71.01	71.04	150,454	-0.07(-0.10%)
Apr 06, 2023	71.13	71.14	71.10	71.10	29,834	-0.03(-0.04%)
Apr 05, 2023	71.10	71.14	71.09	71.13	173,190	+0.09(+0.13%)
Apr 04, 2023	70.97	71.04	70.97	71.04	53,772	+0.03(+0.04%)
Apr 03, 2023	70.95	71.03	70.94	71.01	41,108	+0.04(+0.05%)
Mar 31, 2023	70.96	70.97	70.90	70.97	23,386	+0.03(+0.04%)
Mar 30, 2023	70.90	70.95	70.90	70.94	42,510	+0.05(+0.07%)
Mar 29, 2023	70.87	70.90	70.86	70.90	122,686	-0.01(-0.01%)
Mar 28, 2023	70.91	70.91	70.88	70.91	39,611	-0.04(-0.05%)
Mar 27, 2023	70.91	70.95	70.90	70.94	111,150	-0.01(-0.02%)
Mar 24, 2023	70.97	70.97	70.91	70.96	128,201	+0.07(+0.10%)
Mar 23, 2023	70.80	70.89	70.80	70.88	81,626	+0.05(+0.06%)
Mar 22, 2023	70.78	70.85	70.75	70.84	45,399	+0.02(+0.02%)
Mar 21, 2023	70.81	70.88	70.77	70.82	20,463	+0.05(+0.07%)
Mar 20, 2023	70.87	70.87	70.74	70.77	69,506	-0.16(-0.23%)
Mar 17, 2023	70.85	70.93	70.83	70.93	20,074	+0.00(+0.00%)
Mar 16, 2023	70.95	70.98	70.91	70.93	30,423	-0.09(-0.12%)
Mar 15, 2023	70.99	71.10	70.99	71.02	34,937	+0.04(+0.06%)
Mar 14, 2023	70.99	70.99	70.96	70.98	38,651	-0.06(-0.08%)
Mar 13, 2023	71.10	71.10	70.97	71.04	26,272	+0.06(+0.09%)
Mar 10, 2023	70.96	70.99	70.95	70.98	47,891	+0.09(+0.13%)
Mar 09, 2023	70.88	70.90	70.86	70.88	58,984	+0.05(+0.07%)
Mar 08, 2023	70.83	70.85	70.82	70.83	32,536	-0.04(-0.05%)
Mar 07, 2023	70.89	70.90	70.86	70.87	49,529	-0.01(-0.01%)
Mar 06, 2023	70.87	70.89	70.86	70.87	84,374	+0.00(+0.01%)
Mar 03, 2023	70.87	70.89	70.86	70.87	44,411	+0.04(+0.05%)
Mar 02, 2023	70.83	70.85	70.81	70.83	33,101	+0.01(+0.02%)
Mar 01, 2023	70.82	70.85	70.81	70.82	24,463	-0.01(-0.01%)
Feb 28, 2023	70.82	70.84	70.82	70.83	32,819	+0.01(+0.01%)
Feb 27, 2023	70.80	70.82	70.79	70.82	30,467	+0.04(+0.05%)
Feb 24, 2023	70.78	70.80	70.77	70.78	93,350	-0.02(-0.03%)
Feb 23, 2023	70.75	70.80	70.75	70.80	36,631	+0.02(+0.03%)
Feb 22, 2023	70.77	70.78	70.77	70.77	54,753	-0.00(-0.00%)
Feb 21, 2023	70.77	70.78	70.73	70.77	46,822	+0.04(+0.05%)
Feb 17, 2023	70.73	70.76	70.72	70.74	24,706	-0.01(-0.02%)
Feb 16, 2023	70.73	70.75	70.70	70.75	20,592	+0.04(+0.05%)
Feb 15, 2023	70.70	70.73	70.69	70.71	319,446	+0.00(+0.00%)
Feb 14, 2023	70.70	70.71	70.69	70.71	42,952	+0.01(+0.02%)
Feb 13, 2023	70.70	70.70	70.68	70.70	32,377	+0.00(+0.01%)
Feb 10, 2023	70.68	70.70	70.68	70.69	49,626	+0.00(+0.00%)
Feb 09, 2023	70.69	70.70	70.68	70.69	26,220	+0.01(+0.02%)
Feb 08, 2023	70.68	70.69	70.67	70.68	32,873	+0.01(+0.02%)
Feb 07, 2023	70.66	70.67	70.65	70.67	70,351	+0.05(+0.07%)
Feb 06, 2023	70.64	70.65	70.61	70.62	38,197	-0.03(-0.04%)
Feb 03, 2023	70.62	70.66	70.62	70.65	31,276	+0.00(+0.01%)
Feb 02, 2023	70.65	70.67	70.64	70.64	32,747	-0.01(-0.02%)
Feb 01, 2023	70.63	70.66	70.61	70.65	53,475	+0.06(+0.08%)
Jan 31, 2023	70.59	70.60	70.57	70.59	54,940	+0.03(+0.05%)
Jan 30, 2023	70.56	70.56	70.54	70.56	57,979	+0.02(+0.03%)
Jan 27, 2023	70.55	70.56	70.53	70.54	18,707	-0.00(-0.01%)
Jan 26, 2023	70.54	70.55	70.49	70.55	81,784	+0.03(+0.05%)
Jan 25, 2023	70.52	70.53	70.50	70.51	57,680	+0.02(+0.03%)
Jan 24, 2023	70.48	70.51	70.47	70.49	93,619	+0.02(+0.03%)
Jan 23, 2023	70.48	70.48	70.47	70.47	38,012	-0.00(-0.00%)
Jan 20, 2023	70.46	70.48	70.46	70.47	30,223	-0.01(-0.01%)
Jan 19, 2023	70.45	70.49	70.43	70.48	88,471	+0.03(+0.05%)
Jan 18, 2023	70.45	70.46	70.43	70.45	42,493	+0.07(+0.10%)
Jan 17, 2023	70.38	70.39	70.35	70.38	33,387	+0.03(+0.04%)
Jan 13, 2023	70.35	70.38	70.32	70.35	29,492	+0.03(+0.04%)
Jan 12, 2023	70.39	70.39	70.24	70.32	78,038	+0.01(+0.01%)
Jan 11, 2023	70.30	70.31	70.27	70.31	72,498	+0.02(+0.03%)
Jan 10, 2023	70.29	70.29	70.28	70.29	66,425	+0.03(+0.04%)
Jan 09, 2023	70.28	70.29	70.25	70.26	67,508	-0.00(-0.00%)
Jan 06, 2023	70.22	70.27	70.20	70.26	84,777	+0.07(+0.10%)
Jan 05, 2023	70.20	70.20	70.17	70.20	21,643	-0.01(-0.02%)
Jan 04, 2023	70.22	70.24	70.20	70.21	12,677	+0.03(+0.05%)
Jan 03, 2023	70.17	70.18	70.15	70.18	31,139	+0.02(+0.02%)
Dec 30, 2022	70.17	70.18	70.13	70.16	84,061	-0.02(-0.03%)
Dec 29, 2022	70.13	70.19	70.09	70.18	233,689	+0.02(+0.03%)
Dec 28, 2022	70.14	70.19	70.14	70.16	154,339	+0.02(+0.04%)
Dec 27, 2022	70.11	70.15	70.10	70.13	65,760	+0.01(+0.01%)
Dec 23, 2022	70.13	70.15	70.12	70.13	83,634	-0.02(-0.02%)
Dec 22, 2022	70.09	70.15	70.08	70.14	166,437	+0.04(+0.05%)
Dec 21, 2022	70.07	70.11	70.06	70.10	100,032	+0.06(+0.08%)
Dec 20, 2022	70.04	70.10	70.03	70.05	154,141	+0.02(+0.03%)
Dec 19, 2022	70.05	70.06	70.02	70.02	73,426	+0.00(+0.00%)
Dec 16, 2022	70.00	70.04	69.99	70.02	115,684	+0.03(+0.04%)
Dec 15, 2022	70.01	70.01	69.98	70.00	84,095	+0.01(+0.02%)
Dec 14, 2022	70.00	70.03	69.97	69.98	67,669	-0.00(-0.01%)
Dec 13, 2022	69.99	70.00	69.96	69.99	77,041	+0.06(+0.08%)
Dec 12, 2022	69.94	69.95	69.92	69.93	36,891	-0.00(-0.01%)
Dec 09, 2022	69.94	69.95	69.91	69.94	205,418	+0.05(+0.07%)
Dec 08, 2022	69.91	69.95	69.85	69.89	198,108	+0.00(+0.00%)
Dec 07, 2022	69.94	69.95	69.86	69.89	147,525	-0.02(-0.03%)
Dec 06, 2022	69.89	69.94	69.88	69.91	52,199	+0.04(+0.06%)
Dec 05, 2022	69.90	69.90	69.87	69.87	34,427	-0.01(-0.02%)
Dec 02, 2022	69.84	69.88	69.84	69.88	34,298	+0.03(+0.04%)
Dec 01, 2022	69.87	69.88	69.84	69.85	45,430	+0.01(+0.02%)
Nov 30, 2022	69.78	69.84	69.75	69.84	192,854	+0.04(+0.05%)
Nov 29, 2022	69.80	69.81	69.77	69.80	70,573	+0.03(+0.05%)
Nov 28, 2022	69.76	69.78	69.75	69.77	39,003	+0.02(+0.03%)
Nov 25, 2022	69.75	69.77	69.75	69.75	41,891	-0.01(-0.01%)
Nov 23, 2022	69.73	69.75	69.69	69.75	91,752	+0.01(+0.01%)
Nov 22, 2022	69.72	69.75	69.71	69.75	39,743	+0.05(+0.08%)
Nov 21, 2022	69.69	69.71	69.69	69.69	29,920	+0.02(+0.02%)
Nov 18, 2022	69.72	69.73	69.67	69.67	116,055	-0.02(-0.04%)
Nov 17, 2022	69.70	69.71	69.64	69.70	58,149	-0.01(-0.02%)
Nov 16, 2022	69.69	69.73	69.69	69.71	36,248	+0.02(+0.03%)
Nov 15, 2022	69.67	69.72	69.67	69.69	43,348	+0.03(+0.05%)
Nov 14, 2022	69.66	69.70	69.65	69.66	52,687	-0.02(-0.03%)
Nov 11, 2022	69.61	69.68	69.61	69.67	22,279	-0.06(-0.08%)
Nov 10, 2022	69.67	69.74	69.64	69.73	83,148	+0.17(+0.25%)
Nov 09, 2022	69.60	69.61	69.55	69.56	73,360	+0.00(+0.00%)
Nov 08, 2022	69.55	69.56	69.54	69.56	118,334	+0.02(+0.03%)
Nov 07, 2022	69.53	69.55	69.52	69.54	61,334	+0.02(+0.03%)
Nov 04, 2022	69.51	69.54	69.50	69.52	73,979	+0.02(+0.03%)
Nov 03, 2022	69.51	69.53	69.49	69.50	31,628	-0.01(-0.01%)
Nov 02, 2022	69.52	69.55	69.48	69.51	77,144	+0.04(+0.05%)

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.