Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	55.65	55.84	54.94	55.45	4,546,461	-0.28(-0.49%)
Apr 29, 2021	55.17	56.05	55.17	55.72	2,977,959	+0.60(+1.08%)
Apr 28, 2021	55.41	55.70	54.95	55.13	2,456,664	-0.06(-0.11%)
Apr 27, 2021	55.39	55.47	55.01	55.19	3,128,066	-0.28(-0.50%)
Apr 26, 2021	56.17	56.18	55.31	55.47	3,180,930	-0.75(-1.33%)
Apr 23, 2021	56.69	56.76	55.86	56.21	2,030,293	-0.61(-1.08%)
Apr 22, 2021	57.33	57.40	56.66	56.82	1,915,809	-0.51(-0.88%)
Apr 21, 2021	57.35	57.68	57.15	57.33	1,741,916	+0.28(+0.50%)
Apr 20, 2021	56.47	57.50	56.00	57.05	3,074,072	+0.46(+0.82%)
Apr 19, 2021	56.23	56.84	55.94	56.58	1,873,243	+0.31(+0.55%)
Apr 16, 2021	56.14	56.39	55.50	56.27	2,525,737	+0.34(+0.60%)
Apr 15, 2021	55.76	56.21	55.69	55.94	2,340,964	+0.35(+0.62%)
Apr 14, 2021	56.12	56.12	55.07	55.59	4,861,018	-0.44(-0.79%)
Apr 13, 2021	56.13	56.51	55.92	56.03	2,424,284	-0.29(-0.52%)
Apr 12, 2021	55.81	56.41	55.62	56.33	2,411,107	+0.67(+1.20%)
Apr 09, 2021	56.68	57.00	55.05	55.66	2,943,391	-1.07(-1.88%)
Apr 08, 2021	56.50	56.74	56.24	56.73	2,434,002	+0.17(+0.30%)
Apr 07, 2021	57.06	57.08	56.27	56.56	1,969,018	-0.31(-0.55%)
Apr 06, 2021	56.48	56.99	56.40	56.87	2,136,520	+0.34(+0.60%)
Apr 05, 2021	56.30	56.98	56.22	56.53	2,810,524	+0.27(+0.47%)
Apr 01, 2021	56.15	56.46	55.27	56.26	4,112,259	+0.04(+0.06%)
Mar 31, 2021	56.32	56.64	55.79	56.23	2,910,749	-0.41(-0.72%)
Mar 30, 2021	57.69	57.84	56.51	56.64	3,713,742	-1.06(-1.83%)
Mar 29, 2021	56.85	58.02	56.74	57.69	5,123,018	+1.10(+1.95%)
Mar 26, 2021	55.76	56.67	54.99	56.59	3,076,792	+0.87(+1.56%)
Mar 25, 2021	55.01	56.27	54.38	55.72	4,043,385	+1.08(+1.98%)
Mar 24, 2021	54.91	55.09	53.71	54.64	4,114,658	-0.96(-1.73%)
Mar 23, 2021	55.58	55.94	55.08	55.60	3,906,476	+0.18(+0.32%)
Mar 22, 2021	53.87	55.62	53.86	55.42	4,187,184	+1.40(+2.60%)
Mar 19, 2021	53.96	54.39	53.55	54.02	8,006,798	+0.16(+0.30%)
Mar 18, 2021	53.43	54.07	53.22	53.86	1,651,665	+0.22(+0.41%)
Mar 17, 2021	53.74	54.01	53.36	53.64	2,161,656	+0.02(+0.03%)
Mar 16, 2021	53.30	53.82	53.11	53.62	2,529,091	+0.30(+0.57%)
Mar 15, 2021	54.12	54.15	53.00	53.32	4,039,452	-0.55(-1.02%)
Mar 12, 2021	53.01	53.96	52.76	53.87	3,838,363	+1.23(+2.33%)
Mar 11, 2021	52.76	53.09	52.59	52.64	2,406,778	-0.42(-0.79%)
Mar 10, 2021	52.51	53.31	51.62	53.06	3,680,490	+0.66(+1.25%)
Mar 09, 2021	52.63	53.16	52.23	52.40	3,520,738	-0.35(-0.66%)
Mar 08, 2021	52.68	53.27	52.37	52.75	3,499,816	+0.12(+0.24%)
Mar 05, 2021	51.49	52.68	51.25	52.62	5,077,479	+1.37(+2.67%)
Mar 04, 2021	51.37	51.97	50.97	51.25	3,620,685	+0.33(+0.65%)
Mar 03, 2021	50.66	51.20	50.52	50.93	2,857,930	+0.09(+0.17%)
Mar 02, 2021	50.70	51.19	50.57	50.84	3,000,046	+0.28(+0.56%)
Mar 01, 2021	50.81	51.36	50.41	50.55	5,737,254	-0.20(-0.40%)
Feb 26, 2021	51.89	52.03	50.69	50.76	5,576,555	-0.91(-1.75%)
Feb 25, 2021	51.53	52.46	51.38	51.66	3,892,531	+0.11(+0.22%)
Feb 24, 2021	52.16	52.45	51.22	51.55	5,412,968	-0.59(-1.13%)
Feb 23, 2021	52.38	52.86	51.66	52.14	4,538,325	+0.02(+0.03%)
Feb 22, 2021	51.17	52.23	50.90	52.12	3,998,943	+1.19(+2.33%)
Feb 19, 2021	52.36	52.54	50.75	50.93	5,778,710	-1.42(-2.72%)
Feb 18, 2021	50.92	52.37	50.66	52.36	5,009,550	+1.32(+2.58%)
Feb 17, 2021	50.04	51.14	49.87	51.04	4,937,154	+1.03(+2.06%)
Feb 16, 2021	50.48	50.63	49.97	50.01	3,887,635	-0.46(-0.91%)
Feb 12, 2021	50.15	50.95	50.07	50.47	4,043,676	+0.33(+0.67%)
Feb 11, 2021	50.92	51.36	49.79	50.13	8,836,268	-0.98(-1.91%)
Feb 10, 2021	51.14	51.52	50.82	51.11	3,890,296	+0.41(+0.82%)
Feb 09, 2021	50.97	50.99	50.26	50.70	3,802,381	-0.09(-0.17%)
Feb 08, 2021	51.16	51.21	50.32	50.78	3,601,569	-0.26(-0.50%)
Feb 05, 2021	50.95	51.32	50.70	51.04	3,352,959	+0.14(+0.28%)
Feb 04, 2021	51.00	51.27	50.76	50.90	3,550,983	-0.12(-0.24%)
Feb 03, 2021	51.36	51.45	50.67	51.02	2,622,324	-0.39(-0.75%)
Feb 02, 2021	51.80	52.11	50.89	51.41	3,202,546	-0.33(-0.63%)

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.