Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	72.86	72.90	72.80	72.85	60,266	+0.00(+0.00%)
Oct 30, 2023	72.85	72.86	72.84	72.85	41,376	+0.02(+0.03%)
Oct 27, 2023	72.81	72.85	72.81	72.83	27,381	+0.00(+0.01%)
Oct 26, 2023	72.80	72.83	72.80	72.83	56,267	+0.02(+0.03%)
Oct 25, 2023	72.78	72.81	72.78	72.80	35,827	+0.01(+0.02%)
Oct 24, 2023	72.78	72.79	72.76	72.79	21,365	+0.01(+0.01%)
Oct 23, 2023	72.74	72.79	72.74	72.78	86,530	+0.01(+0.01%)
Oct 20, 2023	72.75	72.77	72.74	72.77	104,838	+0.04(+0.05%)
Oct 19, 2023	72.76	72.76	72.71	72.73	42,963	+0.01(+0.02%)
Oct 18, 2023	72.71	72.72	72.70	72.71	49,286	+0.01(+0.02%)
Oct 17, 2023	72.59	72.71	72.59	72.70	29,648	-0.01(-0.01%)
Oct 16, 2023	72.71	72.73	72.70	72.71	48,091	+0.02(+0.03%)
Oct 13, 2023	72.74	72.74	72.66	72.69	14,330	+0.02(+0.03%)
Oct 12, 2023	72.68	72.68	72.65	72.67	113,916	+0.00(+0.00%)
Oct 11, 2023	72.66	72.67	72.65	72.67	52,632	+0.02(+0.03%)
Oct 10, 2023	72.63	72.67	72.63	72.65	38,571	+0.01(+0.01%)
Oct 09, 2023	72.72	72.72	72.59	72.64	12,075	+0.03(+0.04%)
Oct 06, 2023	72.64	72.64	72.60	72.61	48,469	+0.00(+0.01%)
Oct 05, 2023	72.60	72.61	72.59	72.61	76,996	+0.01(+0.02%)
Oct 04, 2023	72.55	72.60	72.55	72.59	46,532	+0.02(+0.02%)
Oct 03, 2023	72.58	72.58	72.55	72.58	218,145	+0.02(+0.03%)
Oct 02, 2023	72.51	72.56	72.51	72.56	27,947	+0.01(+0.01%)
Sep 29, 2023	72.57	72.57	72.54	72.55	83,067	+0.01(+0.01%)
Sep 28, 2023	72.62	72.62	72.51	72.54	34,281	+0.04(+0.05%)
Sep 27, 2023	72.45	72.53	72.45	72.50	67,739	-0.01(-0.01%)
Sep 26, 2023	72.40	72.52	72.40	72.51	74,908	+0.00(+0.00%)
Sep 25, 2023	72.50	72.51	72.50	72.51	36,473	+0.02(+0.03%)
Sep 22, 2023	72.48	72.50	72.48	72.49	78,589	+0.02(+0.03%)
Sep 21, 2023	72.42	72.53	72.42	72.47	144,071	+0.03(+0.04%)
Sep 20, 2023	72.47	72.47	72.44	72.44	40,062	+0.00(+0.00%)
Sep 19, 2023	72.33	72.44	72.33	72.44	56,042	-0.00(-0.00%)
Sep 18, 2023	72.39	72.44	72.39	72.44	41,732	+0.04(+0.06%)
Sep 15, 2023	72.38	72.40	72.38	72.40	87,575	+0.01(+0.02%)
Sep 14, 2023	72.43	72.43	72.37	72.38	222,788	+0.00(+0.00%)
Sep 13, 2023	72.37	72.38	72.37	72.38	35,202	+0.01(+0.01%)
Sep 12, 2023	72.38	72.38	72.37	72.37	35,990	-0.00(-0.01%)
Sep 11, 2023	72.37	72.39	72.37	72.38	113,440	+0.04(+0.06%)
Sep 08, 2023	72.30	72.36	72.30	72.34	30,552	+0.01(+0.01%)
Sep 07, 2023	72.32	72.33	72.32	72.33	100,190	+0.03(+0.04%)
Sep 06, 2023	72.23	72.32	72.23	72.30	55,982	+0.01(+0.01%)
Sep 05, 2023	72.14	72.29	72.14	72.29	106,189	+0.02(+0.03%)
Sep 01, 2023	72.30	72.30	72.27	72.27	25,173	-0.01(-0.01%)
Aug 31, 2023	72.41	72.41	72.26	72.28	30,382	+0.04(+0.05%)
Aug 30, 2023	72.11	72.26	72.10	72.24	79,152	-0.00(-0.01%)
Aug 29, 2023	72.23	72.25	72.21	72.24	52,986	+0.03(+0.05%)
Aug 28, 2023	72.21	72.23	72.17	72.21	83,377	+0.02(+0.03%)
Aug 25, 2023	72.17	72.19	72.17	72.18	42,501	+0.01(+0.01%)
Aug 24, 2023	72.17	72.18	72.16	72.18	49,641	+0.01(+0.02%)
Aug 23, 2023	72.30	72.30	72.16	72.16	33,839	+0.03(+0.03%)
Aug 22, 2023	72.14	72.15	72.12	72.14	48,246	+0.00(+0.01%)
Aug 21, 2023	72.10	72.15	72.10	72.13	56,015	+0.01(+0.01%)
Aug 18, 2023	72.13	72.13	72.11	72.12	92,704	+0.01(+0.01%)
Aug 17, 2023	72.08	72.11	72.08	72.11	58,150	+0.03(+0.05%)
Aug 16, 2023	72.13	72.13	72.08	72.08	38,350	-0.01(-0.01%)
Aug 15, 2023	72.08	72.09	72.07	72.09	73,408	+0.02(+0.03%)
Aug 14, 2023	72.05	72.08	72.05	72.07	85,172	+0.02(+0.03%)
Aug 11, 2023	72.19	72.19	71.91	72.05	82,039	+0.01(+0.02%)
Aug 10, 2023	72.05	72.06	72.04	72.04	35,062	-0.00(-0.01%)
Aug 09, 2023	72.05	72.06	72.04	72.04	36,590	-0.00(-0.01%)
Aug 08, 2023	72.00	72.05	72.00	72.05	114,341	+0.02(+0.03%)
Aug 07, 2023	72.06	72.06	72.02	72.03	87,643	+0.03(+0.04%)
Aug 04, 2023	71.87	72.01	71.87	72.00	31,992	+0.02(+0.03%)
Aug 03, 2023	71.96	71.98	71.95	71.98	68,440	+0.02(+0.03%)
Aug 02, 2023	71.96	71.97	71.94	71.95	51,157	+0.01(+0.02%)
Aug 01, 2023	71.97	71.97	71.94	71.94	83,976	-0.00(-0.01%)
Jul 31, 2023	71.88	71.96	71.88	71.94	80,100	+0.03(+0.04%)
Jul 28, 2023	71.90	71.91	71.89	71.91	66,985	+0.04(+0.05%)
Jul 27, 2023	72.00	72.00	71.87	71.88	51,247	+0.02(+0.03%)
Jul 26, 2023	71.86	71.87	71.85	71.86	39,229	+0.02(+0.03%)
Jul 25, 2023	71.86	71.90	71.83	71.84	45,456	+0.03(+0.05%)
Jul 24, 2023	71.61	71.99	71.61	71.80	6,393	-0.03(-0.05%)
Jul 21, 2023	72.14	72.14	71.83	71.84	46,588	-0.05(-0.07%)
Jul 20, 2023	71.81	71.90	71.69	71.89	30,987	+0.07(+0.09%)
Jul 19, 2023	71.71	71.97	71.58	71.82	54,935	+0.02(+0.03%)
Jul 18, 2023	71.86	71.86	71.70	71.80	56,407	+0.01(+0.02%)
Jul 17, 2023	71.77	71.81	71.64	71.78	74,600	+0.06(+0.09%)
Jul 14, 2023	71.81	71.83	71.72	71.72	40,650	-0.07(-0.09%)
Jul 13, 2023	71.80	71.81	71.72	71.79	108,518	+0.06(+0.08%)
Jul 12, 2023	71.72	71.73	71.70	71.73	26,729	+0.03(+0.04%)
Jul 11, 2023	71.70	71.71	71.70	71.70	26,990	+0.05(+0.07%)
Jul 10, 2023	71.67	71.67	71.65	71.65	39,605	-0.00(-0.01%)
Jul 07, 2023	71.63	71.66	71.63	71.66	24,657	+0.04(+0.06%)
Jul 06, 2023	71.62	71.64	71.58	71.61	24,433	-0.00(-0.00%)
Jul 05, 2023	71.62	71.63	71.58	71.62	153,047	+0.02(+0.03%)
Jul 03, 2023	71.57	71.60	71.57	71.59	25,909	+0.03(+0.05%)
Jun 30, 2023	71.55	71.57	71.52	71.56	42,717	+0.02(+0.03%)
Jun 29, 2023	71.50	71.55	71.50	71.54	20,892	-0.01(-0.01%)
Jun 28, 2023	71.55	71.56	71.53	71.55	41,901	-0.02(-0.03%)
Jun 27, 2023	71.52	71.57	71.52	71.56	24,156	+0.09(+0.12%)
Jun 26, 2023	71.52	71.55	71.48	71.48	20,404	-0.01(-0.01%)
Jun 23, 2023	71.47	71.51	71.47	71.49	39,216	+0.02(+0.03%)
Jun 22, 2023	71.50	71.51	71.47	71.47	102,342	+0.00(+0.00%)
Jun 21, 2023	71.44	71.50	71.44	71.47	68,120	+0.03(+0.04%)
Jun 20, 2023	71.45	71.48	71.43	71.44	70,516	-0.02(-0.03%)
Jun 16, 2023	71.46	71.47	71.44	71.46	28,562	+0.03(+0.05%)
Jun 15, 2023	71.42	71.43	71.36	71.43	52,528	+0.38(+0.54%)
May 08, 2023	71.04	71.06	71.02	71.05	28,763	-0.02(-0.02%)
May 05, 2023	71.07	71.09	71.05	71.06	57,216	-0.06(-0.08%)
May 04, 2023	71.08	71.13	71.07	71.12	65,972	+0.06(+0.09%)
May 03, 2023	71.04	71.09	71.04	71.06	23,717	+0.03(+0.05%)
May 02, 2023	71.00	71.05	70.99	71.02	70,452	+0.03(+0.05%)
May 01, 2023	70.98	70.99	70.97	70.99	41,780	+0.00(+0.01%)
Apr 28, 2023	70.98	70.99	70.96	70.98	15,053	-0.02(-0.02%)
Apr 27, 2023	71.00	71.00	70.96	71.00	22,205	+0.02(+0.03%)
Apr 26, 2023	70.99	71.00	70.96	70.98	58,210	+0.03(+0.05%)
Apr 25, 2023	70.98	70.99	70.92	70.95	72,870	+0.02(+0.03%)
Apr 24, 2023	70.93	70.93	70.91	70.92	81,877	+0.02(+0.02%)
Apr 21, 2023	70.91	70.94	70.91	70.91	39,147	+0.04(+0.06%)
Apr 20, 2023	70.89	70.91	70.87	70.87	76,691	+0.00(+0.00%)
Apr 19, 2023	70.88	70.89	70.86	70.87	32,329	-0.01(-0.01%)
Apr 18, 2023	70.86	70.88	70.85	70.87	35,126	+0.05(+0.07%)
Apr 17, 2023	70.81	70.83	70.80	70.83	27,117	+0.01(+0.02%)
Apr 14, 2023	70.87	70.87	70.80	70.81	92,714	-0.03(-0.04%)
Apr 13, 2023	70.84	70.85	70.83	70.84	40,907	+0.04(+0.05%)
Apr 12, 2023	70.82	70.82	70.79	70.81	28,275	+0.04(+0.05%)
Apr 11, 2023	70.77	70.78	70.73	70.77	63,670	+0.04(+0.06%)
Apr 10, 2023	70.73	70.74	70.70	70.72	151,121	-0.07(-0.10%)
Apr 06, 2023	70.82	70.83	70.78	70.79	29,966	-0.03(-0.04%)
Apr 05, 2023	70.79	70.83	70.77	70.82	173,956	+0.09(+0.13%)
Apr 04, 2023	70.66	70.73	70.66	70.73	54,010	+0.03(+0.04%)
Apr 03, 2023	70.64	70.72	70.63	70.70	41,290	+0.04(+0.05%)
Mar 31, 2023	70.65	70.66	70.58	70.66	23,490	+0.03(+0.04%)
Mar 30, 2023	70.58	70.64	70.58	70.63	42,698	+0.05(+0.07%)
Mar 29, 2023	70.56	70.58	70.55	70.58	123,229	-0.01(-0.01%)
Mar 28, 2023	70.59	70.60	70.56	70.59	39,786	-0.04(-0.05%)
Mar 27, 2023	70.59	70.64	70.58	70.63	111,642	-0.01(-0.02%)
Mar 24, 2023	70.66	70.66	70.59	70.64	128,768	+0.07(+0.10%)
Mar 23, 2023	70.49	70.57	70.49	70.57	81,988	+0.05(+0.06%)
Mar 22, 2023	70.47	70.54	70.44	70.52	45,600	+0.02(+0.02%)
Mar 21, 2023	70.50	70.56	70.46	70.51	20,553	+0.05(+0.07%)
Mar 20, 2023	70.56	70.56	70.43	70.46	69,814	-0.16(-0.23%)
Mar 17, 2023	70.54	70.62	70.52	70.62	20,163	+0.00(+0.00%)
Mar 16, 2023	70.64	70.67	70.59	70.62	30,557	-0.09(-0.12%)
Mar 15, 2023	70.68	70.79	70.68	70.71	35,091	+0.04(+0.06%)
Mar 14, 2023	70.68	70.68	70.65	70.67	38,822	-0.06(-0.08%)
Mar 13, 2023	70.79	70.79	70.66	70.72	26,388	+0.06(+0.09%)
Mar 10, 2023	70.65	70.68	70.64	70.66	48,103	+0.09(+0.13%)
Mar 09, 2023	70.56	70.58	70.55	70.57	59,245	+0.05(+0.07%)
Mar 08, 2023	70.52	70.54	70.51	70.52	32,680	-0.04(-0.05%)
Mar 07, 2023	70.57	70.58	70.55	70.55	49,749	-0.01(-0.01%)
Mar 06, 2023	70.56	70.57	70.55	70.56	84,747	+0.00(+0.01%)
Mar 03, 2023	70.56	70.57	70.55	70.56	44,608	+0.04(+0.05%)
Mar 02, 2023	70.52	70.54	70.50	70.52	33,247	+0.01(+0.02%)
Mar 01, 2023	70.51	70.54	70.50	70.50	24,571	-0.01(-0.01%)
Feb 28, 2023	70.50	70.52	70.50	70.51	32,965	+0.01(+0.01%)
Feb 27, 2023	70.49	70.50	70.48	70.50	30,602	+0.04(+0.05%)
Feb 24, 2023	70.47	70.49	70.46	70.47	93,763	-0.02(-0.03%)
Feb 23, 2023	70.44	70.49	70.44	70.49	36,793	+0.02(+0.03%)
Feb 22, 2023	70.46	70.47	70.46	70.46	54,996	-0.00(-0.00%)
Feb 21, 2023	70.46	70.47	70.42	70.46	47,029	+0.04(+0.05%)
Feb 17, 2023	70.42	70.45	70.41	70.42	24,815	-0.01(-0.02%)
Feb 16, 2023	70.42	70.44	70.39	70.44	20,683	+0.04(+0.05%)
Feb 15, 2023	70.39	70.42	70.38	70.40	320,860	+0.00(+0.00%)
Feb 14, 2023	70.39	70.40	70.38	70.40	43,142	+0.01(+0.02%)
Feb 13, 2023	70.39	70.39	70.37	70.39	32,521	+0.00(+0.01%)
Feb 10, 2023	70.37	70.39	70.37	70.38	49,846	+0.00(+0.00%)
Feb 09, 2023	70.38	70.39	70.37	70.38	26,336	+0.01(+0.02%)
Feb 08, 2023	70.37	70.38	70.35	70.37	33,019	+0.01(+0.02%)
Feb 07, 2023	70.34	70.36	70.33	70.35	70,662	+0.05(+0.07%)
Feb 06, 2023	70.33	70.33	70.30	70.31	38,366	-0.03(-0.04%)
Feb 03, 2023	70.31	70.34	70.31	70.33	31,414	+0.00(+0.01%)
Feb 02, 2023	70.33	70.36	70.33	70.33	32,892	-0.01(-0.02%)
Feb 01, 2023	70.32	70.34	70.30	70.34	53,712	+0.06(+0.08%)
Jan 31, 2023	70.28	70.29	70.26	70.28	55,183	+0.03(+0.05%)
Jan 30, 2023	70.24	70.25	70.23	70.25	58,236	+0.02(+0.03%)
Jan 27, 2023	70.23	70.25	70.22	70.23	18,790	-0.00(-0.01%)
Jan 26, 2023	70.23	70.23	70.18	70.23	82,146	+0.03(+0.05%)
Jan 25, 2023	70.21	70.22	70.19	70.20	57,936	+0.02(+0.03%)
Jan 24, 2023	70.17	70.20	70.16	70.18	94,033	+0.02(+0.03%)
Jan 23, 2023	70.17	70.17	70.16	70.16	38,181	-0.00(-0.00%)
Jan 20, 2023	70.15	70.17	70.15	70.16	30,357	-0.01(-0.01%)
Jan 19, 2023	70.14	70.18	70.12	70.17	88,863	+0.03(+0.05%)
Jan 18, 2023	70.14	70.15	70.12	70.14	42,681	+0.07(+0.10%)
Jan 17, 2023	70.07	70.08	70.04	70.07	33,534	+0.03(+0.04%)
Jan 13, 2023	70.04	70.07	70.01	70.04	29,622	+0.03(+0.04%)
Jan 12, 2023	70.08	70.08	69.93	70.01	78,383	+0.01(+0.01%)
Jan 11, 2023	69.99	70.00	69.96	70.00	72,819	+0.02(+0.03%)
Jan 10, 2023	69.98	69.98	69.97	69.98	66,719	+0.03(+0.04%)
Jan 09, 2023	69.97	69.98	69.94	69.95	67,807	-0.00(-0.00%)
Jan 06, 2023	69.91	69.96	69.89	69.95	85,152	+0.07(+0.10%)
Jan 05, 2023	69.89	69.89	69.86	69.89	21,739	-0.01(-0.02%)
Jan 04, 2023	69.91	69.93	69.89	69.90	12,733	+0.03(+0.05%)
Jan 03, 2023	69.86	69.87	69.84	69.87	31,277	+0.02(+0.02%)
Dec 30, 2022	69.86	69.87	69.82	69.85	84,433	-0.02(-0.03%)
Dec 29, 2022	69.82	69.88	69.78	69.87	234,723	+0.02(+0.03%)
Dec 28, 2022	69.83	69.88	69.83	69.85	155,022	+0.02(+0.03%)
Dec 27, 2022	69.80	69.84	69.79	69.83	66,051	+0.01(+0.01%)
Dec 23, 2022	69.82	69.84	69.81	69.82	84,004	-0.02(-0.02%)
Dec 22, 2022	69.78	69.84	69.77	69.83	167,174	+0.04(+0.05%)
Dec 21, 2022	69.77	69.80	69.76	69.79	100,475	+0.06(+0.08%)
Dec 20, 2022	69.73	69.79	69.72	69.74	154,824	+0.02(+0.03%)
Dec 19, 2022	69.74	69.75	69.71	69.71	73,751	+0.00(+0.00%)
Dec 16, 2022	69.69	69.73	69.68	69.71	116,197	+0.03(+0.04%)
Dec 15, 2022	69.70	69.70	69.67	69.69	84,467	+0.01(+0.02%)
Dec 14, 2022	69.69	69.72	69.67	69.67	67,969	-0.00(-0.01%)
Dec 13, 2022	69.68	69.69	69.66	69.68	77,382	+0.06(+0.08%)
Dec 12, 2022	69.63	69.64	69.61	69.62	37,054	-0.00(-0.01%)
Dec 09, 2022	69.63	69.65	69.60	69.63	206,328	+0.05(+0.07%)
Dec 08, 2022	69.60	69.64	69.54	69.58	198,986	+0.00(+0.00%)
Dec 07, 2022	69.63	69.65	69.55	69.58	148,179	-0.02(-0.03%)
Dec 06, 2022	69.58	69.63	69.57	69.60	52,430	+0.04(+0.06%)
Dec 05, 2022	69.59	69.59	69.56	69.56	34,580	-0.01(-0.02%)
Dec 02, 2022	69.53	69.57	69.53	69.57	34,449	+0.03(+0.04%)
Dec 01, 2022	69.56	69.57	69.53	69.54	45,631	+0.01(+0.02%)
Nov 30, 2022	69.48	69.53	69.45	69.53	193,708	+0.04(+0.05%)
Nov 29, 2022	69.49	69.50	69.47	69.49	70,886	+0.03(+0.05%)
Nov 28, 2022	69.46	69.48	69.45	69.46	39,176	+0.02(+0.03%)
Nov 25, 2022	69.45	69.47	69.44	69.44	42,076	-0.01(-0.01%)
Nov 23, 2022	69.42	69.45	69.38	69.45	92,159	+0.01(+0.01%)
Nov 22, 2022	69.41	69.44	69.40	69.44	39,919	+0.05(+0.08%)
Nov 21, 2022	69.38	69.40	69.38	69.38	30,053	+0.02(+0.02%)
Nov 18, 2022	69.41	69.42	69.36	69.37	116,568	-0.02(-0.04%)
Nov 17, 2022	69.39	69.40	69.33	69.39	58,406	-0.01(-0.02%)
Nov 16, 2022	69.38	69.42	69.38	69.40	36,408	+0.02(+0.03%)
Nov 15, 2022	69.36	69.41	69.36	69.38	43,540	+0.03(+0.05%)
Nov 14, 2022	69.35	69.39	69.34	69.35	52,920	-0.02(-0.03%)
Nov 11, 2022	69.31	69.37	69.31	69.37	22,378	-0.06(-0.08%)
Nov 10, 2022	69.36	69.43	69.33	69.42	83,516	+0.17(+0.25%)
Nov 09, 2022	69.29	69.31	69.24	69.25	73,684	+0.00(+0.00%)
Nov 08, 2022	69.24	69.25	69.23	69.25	118,858	+0.02(+0.03%)
Nov 07, 2022	69.22	69.24	69.21	69.23	61,605	+0.02(+0.02%)
Nov 04, 2022	69.20	69.23	69.20	69.21	74,307	+0.02(+0.03%)
Nov 03, 2022	69.20	69.22	69.18	69.19	31,768	-0.01(-0.01%)
Nov 02, 2022	69.21	69.24	69.18	69.20	77,485	+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.