Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.05	72.21	72.03	72.08	5,852,638	-0.23(-0.32%)
Apr 28, 2022	72.35	72.37	72.20	72.31	4,943,490	-0.08(-0.10%)
Apr 27, 2022	72.53	72.60	72.36	72.39	6,267,367	-0.11(-0.16%)
Apr 26, 2022	72.53	72.60	72.47	72.50	5,014,586	+0.12(+0.17%)
Apr 25, 2022	72.28	72.49	72.28	72.38	8,068,276	+0.28(+0.39%)
Apr 22, 2022	71.96	72.17	71.86	72.10	4,680,274	+0.00(+0.00%)
Apr 21, 2022	72.29	72.34	72.02	72.10	6,532,367	-0.29(-0.40%)
Apr 20, 2022	72.33	72.45	72.33	72.38	5,997,320	+0.12(+0.16%)
Apr 19, 2022	72.42	72.59	72.25	72.27	7,609,991	-0.34(-0.47%)
Apr 18, 2022	72.68	72.68	72.44	72.61	8,960,010	-0.08(-0.10%)
Apr 14, 2022	72.89	72.89	72.66	72.68	4,050,786	-0.20(-0.27%)
Apr 13, 2022	72.86	72.96	72.81	72.88	8,122,851	+0.08(+0.12%)
Apr 12, 2022	72.73	72.86	72.71	72.79	5,639,263	+0.22(+0.30%)
Apr 11, 2022	72.55	72.62	72.55	72.58	5,070,257	-0.09(-0.13%)
Apr 08, 2022	72.62	72.75	72.61	72.67	5,522,499	-0.15(-0.21%)
Apr 07, 2022	72.82	72.92	72.80	72.82	6,537,816	+0.06(+0.08%)
Apr 06, 2022	72.72	72.91	72.63	72.76	19,318,584	-0.07(-0.09%)
Apr 05, 2022	73.10	73.11	72.82	72.83	8,828,941	-0.33(-0.45%)
Apr 04, 2022	73.07	73.17	73.04	73.16	3,905,125	+0.08(+0.12%)
Apr 01, 2022	72.94	73.14	72.93	73.07	5,689,873	-0.12(-0.16%)
Mar 31, 2022	73.16	73.29	73.16	73.19	4,978,593	+0.01(+0.01%)
Mar 30, 2022	73.12	73.19	73.08	73.18	7,198,412	+0.03(+0.04%)
Mar 29, 2022	72.91	73.15	72.89	73.15	6,582,139	+0.24(+0.33%)
Mar 28, 2022	72.83	72.94	72.82	72.91	3,591,474	+0.03(+0.04%)
Mar 25, 2022	73.02	73.06	72.82	72.88	6,757,394	-0.29(-0.40%)
Mar 24, 2022	73.15	73.18	73.03	73.17	4,821,525	+0.01(+0.01%)
Mar 23, 2022	73.22	73.22	73.13	73.16	5,142,745	+0.02(+0.03%)
Mar 22, 2022	73.11	73.16	73.05	73.14	7,065,884	+0.04(+0.05%)
Mar 21, 2022	73.35	73.37	73.11	73.11	5,156,866	-0.37(-0.50%)
Mar 18, 2022	73.41	73.48	73.39	73.47	4,498,351	+0.00(+0.00%)
Mar 17, 2022	73.34	73.48	73.33	73.47	5,418,529	+0.12(+0.17%)
Mar 16, 2022	73.25	73.46	73.10	73.35	11,079,467	+0.10(+0.14%)
Mar 15, 2022	73.23	73.32	73.23	73.25	12,595,641	+0.08(+0.12%)
Mar 14, 2022	73.31	73.33	73.14	73.16	7,034,750	-0.32(-0.43%)
Mar 11, 2022	73.57	73.60	73.48	73.48	2,842,634	-0.11(-0.15%)
Mar 10, 2022	73.72		73.56	73.59	6,247,754	-0.18(-0.24%)
Mar 09, 2022	73.69	73.81	73.69	73.77	4,837,930	+0.01(+0.01%)
Mar 08, 2022	73.87	73.92	73.62	73.76	7,614,612	-0.23(-0.32%)
Mar 07, 2022	74.17	74.25	74.00	74.00	6,238,280	-0.35(-0.47%)
Mar 04, 2022	74.45	74.50	74.33	74.34	4,018,903	+0.00(+0.00%)
Mar 03, 2022	74.37	74.39	74.31	74.34	3,429,824	+0.01(+0.01%)
Mar 02, 2022	74.60	74.60	74.33	74.33	3,457,038	-0.37(-0.49%)
Mar 01, 2022	74.64	74.86	74.64	74.70	6,339,143	+0.15(+0.20%)
Feb 28, 2022	74.43	74.57	74.43	74.55	7,123,396	+0.28(+0.38%)
Feb 25, 2022	74.23	74.28	74.20	74.27	3,486,630	-0.01(-0.01%)
Feb 24, 2022	74.14	74.32	74.13	74.28	12,325,107	+0.07(+0.09%)
Feb 23, 2022	74.25	74.28	74.19	74.21	8,790,144	-0.10(-0.14%)
Feb 22, 2022	74.33	74.36	74.26	74.31	6,305,078	-0.09(-0.13%)
Feb 18, 2022				74.41	0	-0.02(-0.03%)
Feb 17, 2022	74.42	74.47	74.40	74.43	8,618,179	+0.01(+0.01%)
Feb 16, 2022	74.37	74.42	74.31	74.42	11,560,166	+0.08(+0.11%)
Feb 15, 2022	74.33	74.41	74.33	74.33	5,021,783	-0.02(-0.03%)
Feb 14, 2022	74.36	74.42	74.32	74.35	8,252,996	-0.20(-0.26%)
Feb 11, 2022	74.43	74.57	74.33	74.55	6,991,415	+0.23(+0.31%)
Feb 10, 2022	74.57	74.60	74.30	74.31	10,537,872	-0.44(-0.59%)
Feb 09, 2022	74.77	74.84	74.75	74.75	10,815,050	-0.01(-0.01%)
Feb 08, 2022	74.80	74.83	74.75	74.76	6,535,123	-0.11(-0.15%)
Feb 07, 2022	74.76	74.87	74.75	74.87	27,882,564	+0.09(+0.13%)
Feb 04, 2022	74.85	74.86	74.73	74.78	6,612,431	-0.28(-0.37%)
Feb 03, 2022	75.09			75.06	2,725,507	-0.10(-0.14%)
Feb 02, 2022	75.17	75.19	75.16	75.17	5,276,668	+0.06(+0.07%)

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.