Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	75.13	75.14	75.12	75.14	23,887	+0.04(+0.06%)
Apr 30, 2024	75.11	75.13	75.10	75.10	37,445	-0.03(-0.04%)
Apr 29, 2024	75.14	75.14	75.11	75.13	41,536	+0.04(+0.05%)
Apr 26, 2024	75.05	75.10	75.05	75.09	38,216	+0.03(+0.04%)
Apr 25, 2024	75.05	75.07	75.03	75.06	41,197	+0.00(+0.00%)
Apr 24, 2024	75.02	75.06	75.02	75.06	34,212	+0.02(+0.03%)
Apr 23, 2024	75.02	75.04	75.02	75.04	41,630	+0.02(+0.03%)
Apr 22, 2024	75.00	75.02	75.00	75.02	12,247	+0.03(+0.05%)
Apr 19, 2024	75.01	75.01	74.97	74.98	19,806	+0.01(+0.01%)
Apr 18, 2024	74.95	74.99	74.95	74.98	20,013	+0.02(+0.03%)
Apr 17, 2024	74.93	74.97	74.93	74.96	15,824	+0.03(+0.04%)
Apr 16, 2024	74.98	74.98	74.92	74.93	27,873	-0.01(-0.01%)
Apr 15, 2024	74.91	74.94	74.91	74.93	129,718	+0.01(+0.01%)
Apr 12, 2024	74.90	74.93	74.90	74.92	16,860	+0.02(+0.03%)
Apr 11, 2024	74.91	74.93	74.89	74.90	39,340	+0.03(+0.04%)
Apr 10, 2024	74.88	74.89	74.86	74.87	46,586	-0.03(-0.05%)
Apr 09, 2024	74.93	74.93	74.89	74.91	20,698	+0.02(+0.03%)
Apr 08, 2024	74.87	74.90	74.87	74.89	35,610	+0.02(+0.03%)
Apr 05, 2024	74.84	74.88	74.84	74.87	33,409	+0.02(+0.02%)
Apr 04, 2024	74.87	74.87	74.84	74.85	40,989	-0.01(-0.01%)
Apr 03, 2024	74.86	74.86	74.82	74.86	16,043	+0.03(+0.05%)
Apr 02, 2024	74.79	74.83	74.79	74.82	38,493	+0.02(+0.03%)
Apr 01, 2024	74.84	74.84	74.79	74.80	40,187	+0.02(+0.03%)
Mar 28, 2024	74.77	74.79	74.77	74.78	26,497	+0.00(+0.01%)
Mar 27, 2024	74.77	74.79	74.75	74.77	33,526	+0.03(+0.04%)
Mar 26, 2024	74.75	74.76	74.74	74.74	27,064	+0.00(+0.00%)
Mar 25, 2024	74.77	74.77	74.73	74.74	19,185	+0.00(+0.00%)
Mar 22, 2024	74.74	74.74	74.72	74.74	70,541	+0.05(+0.07%)
Mar 21, 2024	74.70	74.71	74.69	74.69	61,048	+0.01(+0.01%)
Mar 20, 2024	74.66	74.68	74.66	74.68	206,445	+0.03(+0.05%)
Mar 19, 2024	74.68	74.68	74.64	74.65	48,191	+0.01(+0.01%)
Mar 18, 2024	74.64	74.65	74.63	74.64	64,548	+0.03(+0.05%)
Mar 15, 2024	74.63	74.63	74.60	74.61	134,508	+0.01(+0.01%)
Mar 14, 2024	74.57	74.62	74.57	74.60	87,539	-0.01(-0.01%)
Mar 13, 2024	74.61	74.61	74.60	74.61	165,238	+0.01(+0.02%)
Mar 12, 2024	74.61	74.61	74.57	74.59	46,552	-0.01(-0.01%)
Mar 11, 2024	74.61	74.61	74.58	74.60	34,110	+0.02(+0.03%)
Mar 08, 2024	74.58	74.58	74.57	74.58	43,994	+0.03(+0.04%)
Mar 07, 2024	74.56	74.56	74.53	74.55	79,058	+0.02(+0.03%)
Mar 06, 2024	74.53	74.54	74.51	74.53	29,488	+0.04(+0.06%)
Mar 05, 2024	74.48	74.52	74.48	74.49	43,356	-0.02(-0.02%)
Mar 04, 2024	74.46	74.50	74.46	74.50	63,320	+0.02(+0.03%)
Mar 01, 2024	74.43	74.48	74.43	74.48	86,170	+0.04(+0.06%)
Feb 29, 2024	74.41	74.45	74.41	74.44	131,995	+0.02(+0.03%)
Feb 28, 2024	74.44	74.44	74.41	74.42	29,166	+0.00(+0.01%)
Feb 27, 2024	74.43	74.43	74.40	74.41	63,239	+0.00(+0.00%)
Feb 26, 2024	74.43	74.43	74.40	74.41	28,713	+0.02(+0.03%)
Feb 23, 2024	74.39	74.39	74.39	74.39	160,535	+0.04(+0.05%)
Feb 22, 2024	74.37	74.38	74.35	74.36	51,811	-0.00(-0.01%)
Feb 21, 2024	74.35	74.36	74.34	74.36	23,872	+0.01(+0.02%)
Feb 20, 2024	74.35	74.36	74.34	74.35	55,104	+0.03(+0.04%)
Feb 16, 2024	74.30	74.32	74.28	74.32	81,281	+0.03(+0.05%)
Feb 15, 2024	74.27	74.30	74.27	74.28	39,793	+0.02(+0.03%)
Feb 14, 2024	74.27	74.28	74.26	74.26	33,556	+0.03(+0.05%)
Feb 13, 2024	74.23	74.25	74.22	74.23	110,005	-0.02(-0.03%)
Feb 12, 2024	74.29	74.29	74.25	74.25	29,493	+0.01(+0.02%)
Feb 09, 2024	74.22	74.24	74.22	74.24	36,189	+0.02(+0.03%)
Feb 08, 2024	74.20	74.22	74.20	74.21	33,990	+0.00(+0.01%)
Feb 07, 2024	74.20	74.22	74.19	74.21	25,650	+0.02(+0.03%)
Feb 06, 2024	74.19	74.20	74.18	74.18	41,570	+0.02(+0.03%)
Feb 05, 2024	74.18	74.19	74.16	74.16	82,461	+0.00(+0.01%)
Feb 02, 2024	74.15	74.16	74.13	74.15	48,675	+0.00(+0.00%)
Feb 01, 2024	74.16	74.16	74.15	74.15	67,501	+0.01(+0.02%)
Jan 31, 2024	74.16	74.16	74.12	74.14	95,679	+0.04(+0.06%)
Jan 30, 2024	74.14	74.14	74.09	74.10	40,970	-0.01(-0.01%)
Jan 29, 2024	74.09	74.11	74.09	74.10	25,018	+0.02(+0.03%)
Jan 26, 2024	74.05	74.09	74.05	74.08	57,188	+0.01(+0.01%)
Jan 25, 2024	74.05	74.07	74.05	74.07	67,796	+0.03(+0.05%)
Jan 24, 2024	74.03	74.06	74.02	74.04	38,627	+0.00(+0.01%)
Jan 23, 2024	74.02	74.03	74.01	74.03	49,532	+0.01(+0.01%)
Jan 22, 2024	73.99	74.03	73.98	74.02	128,088	+0.03(+0.05%)
Jan 19, 2024	73.97	73.99	73.97	73.99	41,597	+0.01(+0.02%)
Jan 18, 2024	73.94	73.98	73.94	73.97	26,346	+0.01(+0.01%)
Jan 17, 2024	73.96	73.96	73.94	73.96	57,219	+0.00(+0.01%)
Jan 16, 2024	73.96	73.97	73.94	73.96	86,755	+0.01(+0.02%)
Jan 12, 2024	73.92	73.94	73.92	73.94	46,760	+0.03(+0.04%)
Jan 11, 2024	73.86	73.92	73.86	73.92	47,215	+0.05(+0.07%)
Jan 10, 2024	73.85	73.88	73.85	73.87	37,245	+0.02(+0.03%)
Jan 09, 2024	73.84	73.85	73.83	73.85	50,251	+0.01(+0.01%)
Jan 08, 2024	73.85	73.85	73.82	73.84	43,862	+0.03(+0.05%)
Jan 05, 2024	73.77	73.81	73.77	73.80	95,083	+0.04(+0.05%)
Jan 04, 2024	73.76	73.77	73.74	73.76	137,612	+0.02(+0.03%)
Jan 03, 2024	73.76	73.76	73.73	73.74	160,051	+0.01(+0.01%)
Jan 02, 2024	73.74	73.75	73.73	73.74	31,768	+0.01(+0.01%)
Dec 29, 2023	73.70	73.74	73.70	73.73	35,127	+0.02(+0.03%)
Dec 28, 2023	73.71	73.72	73.70	73.71	150,060	+0.01(+0.01%)
Dec 27, 2023	73.70	73.71	73.68	73.70	105,989	+0.02(+0.03%)
Dec 26, 2023	73.66	73.68	73.65	73.68	87,895	+0.03(+0.04%)
Dec 22, 2023	73.63	73.65	73.62	73.65	33,104	+0.04(+0.05%)
Dec 21, 2023	73.61	73.61	73.60	73.61	86,848	+0.04(+0.06%)
Dec 20, 2023	73.57	73.58	73.56	73.57	49,149	+0.02(+0.03%)
Dec 19, 2023	73.56	73.57	73.54	73.55	154,650	-0.00(-0.01%)
Dec 18, 2023	73.43	73.57	73.43	73.55	118,029	+0.04(+0.05%)
Dec 15, 2023	73.51	73.53	73.50	73.51	52,387	+0.01(+0.01%)
Dec 14, 2023	73.52	73.53	73.50	73.50	97,299	+0.03(+0.05%)
Dec 13, 2023	73.42	73.47	73.42	73.47	95,922	+0.07(+0.09%)
Dec 12, 2023	73.40	73.42	73.40	73.40	58,819	-0.00(-0.01%)
Dec 11, 2023	73.42	73.42	73.40	73.41	34,272	+0.02(+0.03%)
Dec 08, 2023	73.40	73.41	73.37	73.39	112,615	-0.02(-0.03%)
Dec 07, 2023	73.41	73.42	73.40	73.41	136,285	+0.03(+0.05%)
Dec 06, 2023	73.38	73.40	73.38	73.38	30,358	-0.01(-0.01%)
Dec 05, 2023	73.36	73.40	73.35	73.39	112,959	+0.02(+0.03%)
Dec 04, 2023	73.37	73.37	73.36	73.36	95,359	+0.01(+0.02%)
Dec 01, 2023	73.32	73.35	73.31	73.35	41,615	+0.07(+0.09%)
Nov 30, 2023	73.27	73.32	73.27	73.28	41,031	-0.01(-0.01%)
Nov 29, 2023	73.28	73.29	73.27	73.29	59,233	+0.04(+0.05%)
Nov 28, 2023	73.22	73.26	73.22	73.25	49,904	+0.03(+0.04%)
Nov 27, 2023	73.21	73.23	73.21	73.23	19,219	+0.05(+0.07%)
Nov 24, 2023	73.17	73.18	73.17	73.18	27,643	+0.00(+0.01%)
Nov 22, 2023	73.18	73.18	73.17	73.17	88,874	+0.01(+0.01%)
Nov 21, 2023	73.15	73.17	73.15	73.16	208,813	+0.01(+0.01%)
Nov 20, 2023	73.13	73.15	73.13	73.15	23,483	+0.04(+0.05%)
Nov 17, 2023	73.09	73.12	73.08	73.11	112,860	+0.03(+0.04%)
Nov 16, 2023	73.09	73.10	73.08	73.08	41,391	+0.02(+0.03%)
Nov 15, 2023	73.07	73.08	73.06	73.06	46,784	-0.01(-0.01%)
Nov 14, 2023	73.08	73.08	73.04	73.08	58,289	+0.04(+0.06%)
Nov 13, 2023	73.03	73.04	73.02	73.03	144,179	+0.02(+0.03%)
Nov 10, 2023	73.01	73.02	72.99	73.01	39,282	+0.02(+0.03%)
Nov 09, 2023	72.98	72.99	72.96	72.99	94,698	+0.01(+0.02%)
Nov 08, 2023	72.97	72.98	72.96	72.97	21,355	+0.01(+0.01%)
Nov 07, 2023	72.96	72.97	72.95	72.96	95,177	+0.02(+0.03%)
Nov 06, 2023	72.95	72.96	72.94	72.94	36,708	-0.01(-0.02%)
Nov 03, 2023	72.95	72.98	72.94	72.96	106,424	+0.05(+0.07%)
Nov 02, 2023	72.92	72.92	72.88	72.91	139,990	+0.01(+0.01%)
Nov 01, 2023	72.84	72.90	72.84	72.90	93,912	+0.05(+0.07%)
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%)

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.