Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.55	53.61	53.48	53.51	1,110,307	-0.09(-0.18%)
Apr 28, 2022	53.55	53.63	53.53	53.61	1,688,440	-0.05(-0.09%)
Apr 27, 2022	53.59	53.70	53.51	53.65	865,016	+0.09(+0.16%)
Apr 26, 2022	53.68	53.70	53.54	53.57	413,476	-0.03(-0.05%)
Apr 25, 2022	53.72	53.77	53.57	53.60	1,763,901	-0.03(-0.05%)
Apr 22, 2022	53.70	53.77	53.62	53.63	633,240	-0.04(-0.07%)
Apr 21, 2022	53.87	53.90	53.64	53.66	897,965	-0.12(-0.23%)
Apr 20, 2022	53.60	53.89	53.60	53.79	921,931	+0.28(+0.51%)
Apr 19, 2022	53.73	53.87	53.48	53.51	799,926	-0.22(-0.41%)
Apr 18, 2022	53.94	53.98	53.73	53.73	803,012	-0.12(-0.23%)
Apr 14, 2022	54.16	54.16	53.85	53.85	734,673	-0.24(-0.44%)
Apr 13, 2022	54.21	54.31	54.09	54.09	357,475	-0.10(-0.19%)
Apr 12, 2022	54.32	54.38	54.12	54.20	427,328	+0.03(+0.05%)
Apr 11, 2022	54.58	54.59	54.15	54.17	1,006,348	-0.28(-0.52%)
Apr 08, 2022	54.57	54.57	54.45	54.45	511,785	-0.20(-0.36%)
Apr 07, 2022	54.78	54.79	54.58	54.65	533,551	-0.13(-0.24%)
Apr 06, 2022	54.87	54.94	54.70	54.78	860,925	-0.14(-0.26%)
Apr 05, 2022	55.10	55.14	54.93	54.93	298,784	-0.17(-0.31%)
Apr 04, 2022	55.15	55.22	55.09	55.10	428,494	-0.03(-0.05%)
Apr 01, 2022	55.12	55.18	55.12	55.12	188,299	-0.00(-0.00%)
Mar 31, 2022	55.11	55.25	55.11	55.13	377,602	-0.02(-0.03%)
Mar 30, 2022	55.02	55.15	55.01	55.15	334,692	+0.11(+0.21%)
Mar 29, 2022	55.00	55.10	54.96	55.03	394,915	+0.03(+0.05%)
Mar 28, 2022	55.12	55.16	54.88	55.00	859,070	-0.13(-0.24%)
Mar 25, 2022	55.20	55.23	55.05	55.14	946,866	-0.20(-0.36%)
Mar 24, 2022	55.32	55.35	55.29	55.34	273,440	-0.15(-0.27%)
Mar 23, 2022	55.56	55.56	55.39	55.49	253,466	-0.06(-0.10%)
Mar 22, 2022	55.56	55.65	55.44	55.54	447,273	-0.09(-0.15%)
Mar 21, 2022	55.78	55.84	55.62	55.63	530,226	-0.29(-0.52%)
Mar 18, 2022	55.88	55.93	55.84	55.92	279,056	+0.04(+0.07%)
Mar 17, 2022	55.88	55.88	55.79	55.88	434,008	+0.11(+0.20%)
Mar 16, 2022	55.70	55.84	55.65	55.77	310,503	+0.10(+0.19%)
Mar 15, 2022	55.67	55.73	55.63	55.67	295,742	+0.00(+0.00%)
Mar 14, 2022	56.00	56.02	55.63	55.67	739,956	-0.57(-1.01%)
Mar 11, 2022	56.37	56.37	56.11	56.24	544,801	-0.07(-0.12%)
Mar 10, 2022	56.50	56.50	56.25	56.30	420,745	-0.13(-0.24%)
Mar 09, 2022	56.48	56.54	56.41	56.43	282,055	-0.07(-0.12%)
Mar 08, 2022	56.60	56.65	56.45	56.50	379,780	-0.27(-0.48%)
Mar 07, 2022	56.84	56.84	56.74	56.78	346,080	-0.09(-0.17%)
Mar 04, 2022	56.81	56.91	56.81	56.87	348,847	-0.04(-0.07%)
Mar 03, 2022	57.02	57.02	56.83	56.91	241,316	-0.05(-0.08%)
Mar 02, 2022	57.14	57.14	56.96	56.96	168,533	-0.17(-0.30%)
Mar 01, 2022	56.99	57.13	56.97	57.13	215,771	+0.19(+0.34%)
Feb 28, 2022	56.94	56.99	56.92	56.93	410,898	+0.05(+0.08%)
Feb 25, 2022	57.05	56.90	56.82	56.88	335,817	-0.02(-0.03%)
Feb 24, 2022	57.02	57.05	56.90	56.90	514,746	+0.06(+0.10%)
Feb 23, 2022	56.92	56.93	56.78	56.85	222,737	-0.02(-0.03%)
Feb 22, 2022	56.87	56.95	56.83	56.87	766,303	+0.01(+0.02%)
Feb 18, 2022				56.86	0	+0.01(+0.02%)
Feb 17, 2022	56.71	56.85	56.71	56.85	289,238	+0.22(+0.38%)
Feb 16, 2022	56.61	56.71	56.41	56.63	340,354	+0.00(+0.00%)
Feb 15, 2022	56.62	56.68	56.59	56.63	248,698	-0.09(-0.15%)
Feb 14, 2022	56.86	56.86	56.70	56.71	400,688	-0.13(-0.23%)
Feb 11, 2022	57.00	57.01	56.77	56.85	497,505	+0.00(+0.00%)
Feb 10, 2022	57.23	57.23	56.83	56.85	262,615	-0.41(-0.71%)
Feb 09, 2022	57.22	57.33	57.22	57.25	163,207	+0.02(+0.03%)
Feb 08, 2022	57.34	57.34	57.20	57.23	169,506	-0.19(-0.33%)
Feb 07, 2022	57.40	57.43	57.32	57.42	233,582	+0.09(+0.17%)
Feb 04, 2022	57.44	57.46	57.31	57.33	500,107	-0.18(-0.31%)
Feb 03, 2022	57.38	57.53		57.51	131,564	+0.09(+0.16%)
Feb 02, 2022	57.43	57.52	57.40	57.41	191,557	+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.