Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.70	53.76	53.64	53.67	1,107,110	-0.10(-0.18%)
Apr 28, 2022	53.70	53.78	53.68	53.76	1,683,579	-0.05(-0.09%)
Apr 27, 2022	53.74	53.86	53.67	53.81	862,525	+0.09(+0.16%)
Apr 26, 2022	53.84	53.86	53.69	53.72	412,286	-0.03(-0.05%)
Apr 25, 2022	53.88	53.92	53.72	53.75	1,758,823	-0.03(-0.05%)
Apr 22, 2022	53.86	53.92	53.77	53.78	631,417	-0.04(-0.07%)
Apr 21, 2022	54.03	54.06	53.80	53.82	895,380	-0.12(-0.23%)
Apr 20, 2022	53.75	54.05	53.75	53.94	919,276	+0.28(+0.51%)
Apr 19, 2022	53.89	54.03	53.63	53.67	797,623	-0.22(-0.41%)
Apr 18, 2022	54.09	54.13	53.89	53.89	800,700	-0.12(-0.23%)
Apr 14, 2022	54.31	54.31	54.01	54.01	732,558	-0.24(-0.44%)
Apr 13, 2022	54.37	54.47	54.25	54.25	356,446	-0.10(-0.19%)
Apr 12, 2022	54.48	54.54	54.28	54.35	426,098	+0.03(+0.05%)
Apr 11, 2022	54.74	54.75	54.30	54.32	1,003,451	-0.29(-0.52%)
Apr 08, 2022	54.73	54.73	54.61	54.61	510,312	-0.20(-0.36%)
Apr 07, 2022	54.94	54.95	54.74	54.81	532,015	-0.13(-0.24%)
Apr 06, 2022	55.03	55.10	54.86	54.94	858,446	-0.14(-0.26%)
Apr 05, 2022	55.26	55.30	55.08	55.08	297,924	-0.17(-0.31%)
Apr 04, 2022	55.31	55.38	55.25	55.26	427,260	-0.03(-0.05%)
Apr 01, 2022	55.28	55.34	55.28	55.28	187,757	-0.00(-0.00%)
Mar 31, 2022	55.27	55.41	55.27	55.29	376,514	-0.02(-0.03%)
Mar 30, 2022	55.18	55.31	55.17	55.31	333,727	+0.11(+0.21%)
Mar 29, 2022	55.16	55.26	55.12	55.19	393,776	+0.03(+0.05%)
Mar 28, 2022	55.28	55.32	55.04	55.16	856,594	-0.13(-0.24%)
Mar 25, 2022	55.36	55.39	55.21	55.30	944,137	-0.20(-0.36%)
Mar 24, 2022	55.48	55.51	55.45	55.50	272,652	-0.15(-0.27%)
Mar 23, 2022	55.72	55.72	55.55	55.65	252,735	-0.06(-0.10%)
Mar 22, 2022	55.72	55.81	55.60	55.70	445,984	-0.09(-0.15%)
Mar 21, 2022	55.94	56.00	55.78	55.79	528,698	-0.29(-0.52%)
Mar 18, 2022	56.05	56.09	56.00	56.08	278,251	+0.04(+0.07%)
Mar 17, 2022	56.04	56.05	55.95	56.05	432,757	+0.11(+0.20%)
Mar 16, 2022	55.86	56.00	55.81	55.93	309,608	+0.10(+0.19%)
Mar 15, 2022	55.83	55.89	55.79	55.83	294,890	+0.00(+0.00%)
Mar 14, 2022	56.16	56.18	55.79	55.83	737,823	-0.57(-1.01%)
Mar 11, 2022	56.53	56.53	56.27	56.40	543,231	-0.07(-0.12%)
Mar 10, 2022	56.66	56.66	56.42	56.46	419,532	-0.13(-0.23%)
Mar 09, 2022	56.65	56.70	56.57	56.60	281,242	-0.07(-0.12%)
Mar 08, 2022	56.77	56.82	56.62	56.66	378,686	-0.28(-0.48%)
Mar 07, 2022	57.01	57.01	56.90	56.94	345,082	-0.09(-0.17%)
Mar 04, 2022	56.98	57.07	56.98	57.03	347,841	-0.04(-0.07%)
Mar 03, 2022	57.19	57.19	57.00	57.07	240,621	-0.05(-0.08%)
Mar 02, 2022	57.30	57.30	57.12	57.12	168,047	-0.17(-0.30%)
Mar 01, 2022	57.16	57.30	57.13	57.29	215,149	+0.20(+0.34%)
Feb 28, 2022	57.11	57.15	57.09	57.10	409,715	+0.05(+0.08%)
Feb 25, 2022	57.21	57.07	56.98	57.05	334,850	-0.02(-0.03%)
Feb 24, 2022	57.18	57.22	57.07	57.07	513,264	+0.06(+0.10%)
Feb 23, 2022	57.09	57.09	56.94	57.01	222,096	-0.02(-0.03%)
Feb 22, 2022	57.03	57.12	56.99	57.03	764,096	+0.01(+0.02%)
Feb 18, 2022				57.02	0	+0.01(+0.02%)
Feb 17, 2022	56.88	57.01	56.88	57.01	288,405	+0.22(+0.38%)
Feb 16, 2022	56.77	56.88	56.57	56.79	339,374	+0.00(+0.00%)
Feb 15, 2022	56.78	56.84	56.75	56.79	247,982	-0.09(-0.15%)
Feb 14, 2022	57.02	57.02	56.86	56.88	399,534	-0.13(-0.23%)
Feb 11, 2022	57.16	57.17	56.94	57.01	496,072	+0.00(+0.00%)
Feb 10, 2022	57.40	57.40	56.99	57.01	261,859	-0.41(-0.71%)
Feb 09, 2022	57.38	57.49	57.38	57.42	162,737	+0.02(+0.03%)
Feb 08, 2022	57.50	57.50	57.37	57.40	169,017	-0.19(-0.33%)
Feb 07, 2022	57.56	57.60	57.48	57.59	232,909	+0.09(+0.17%)
Feb 04, 2022	57.61	57.62	57.47	57.49	498,667	-0.18(-0.31%)
Feb 03, 2022	57.54	57.69		57.68	131,185	+0.09(+0.16%)
Feb 02, 2022	57.60	57.68	57.56	57.58	191,006	+0.11(+0.20%)

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.