Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.52	53.90	53.52	53.56	3,755	-0.31(-0.58%)
Apr 29, 2021	54.36	54.36	53.44	53.87	24,583	-0.25(-0.46%)
Apr 28, 2021	54.13	54.34	54.10	54.12	8,300	-0.41(-0.75%)
Apr 27, 2021	54.48	54.59	54.43	54.53	13,276	-0.20(-0.36%)
Apr 26, 2021	54.63	54.76	54.47	54.73	1,614	+0.41(+0.75%)
Apr 23, 2021	54.09	54.40	54.09	54.32	2,712	+0.79(+1.48%)
Apr 22, 2021	54.19	54.26	53.53	53.53	3,603	-0.68(-1.26%)
Apr 21, 2021	53.73	54.21	53.65	54.21	5,665	+0.57(+1.06%)
Apr 20, 2021	54.33	54.35	53.44	53.65	11,040	-0.43(-0.80%)
Apr 19, 2021	54.25	54.46	53.87	54.08	4,288	-0.69(-1.26%)
Apr 16, 2021	55.11	55.11	54.49	54.76	23,784	+0.01(+0.02%)
Apr 15, 2021	54.50	54.75	54.32	54.75	18,844	+0.97(+1.80%)
Apr 14, 2021	54.78	55.23	53.78	53.78	15,880	-0.80(-1.47%)
Apr 13, 2021	54.22	54.60	54.20	54.59	10,337	+0.89(+1.65%)
Apr 12, 2021	53.55	53.74	53.39	53.70	3,422	+0.18(+0.34%)
Apr 09, 2021	53.21	53.52	53.03	53.52	8,136	+0.53(+1.00%)
Apr 08, 2021	53.00	53.05	52.93	52.99	136,243	+0.58(+1.10%)
Apr 07, 2021	52.60	52.61	52.24	52.41	3,506	+0.03(+0.05%)
Apr 06, 2021	52.65	52.76	52.38	52.38	15,163	-0.12(-0.23%)
Apr 05, 2021	51.94	52.55	51.94	52.50	3,975	+1.00(+1.94%)
Apr 01, 2021	51.22	51.63	51.22	51.50	6,572	+0.67(+1.32%)
Mar 31, 2021	50.44	51.02	50.44	50.83	12,218	+1.06(+2.14%)
Mar 30, 2021	49.45	49.84	49.45	49.77	1,469	-0.15(-0.30%)
Mar 29, 2021	49.81	50.05	49.78	49.92	3,088	-0.10(-0.20%)
Mar 26, 2021	49.53	50.02	49.39	50.02	3,442	+0.75(+1.53%)
Mar 25, 2021	49.01	49.26	48.60	49.26	27,315	-0.04(-0.09%)
Mar 24, 2021	50.60	50.60	49.30	49.30	6,670	-0.85(-1.70%)
Mar 23, 2021	51.02	51.02	50.15	50.16	1,578	-0.43(-0.85%)
Mar 22, 2021	50.21	50.88	50.21	50.59	2,225	+0.83(+1.68%)
Mar 19, 2021	49.47	49.82	49.47	49.75	5,745	+0.42(+0.85%)
Mar 18, 2021	49.72	49.96	49.33	49.33	3,126	-1.12(-2.21%)
Mar 17, 2021	49.86	50.45	49.86	50.45	1,426	-0.10(-0.20%)
Mar 16, 2021	50.88	50.94	50.53	50.55	22,529	+0.32(+0.64%)
Mar 15, 2021	49.59	50.23	49.59	50.23	3,353	+0.45(+0.90%)
Mar 12, 2021	49.58	49.82	49.29	49.78	4,492	-0.27(-0.54%)
Mar 11, 2021	49.67	50.21	49.67	50.05	41,761	+0.98(+2.00%)
Mar 10, 2021	49.63	49.65	49.07	49.07	5,260	-0.07(-0.14%)
Mar 09, 2021	48.81	49.37	48.81	49.14	4,596	+1.51(+3.18%)
Mar 08, 2021	48.85	48.85	47.62	47.62	20,768	-1.06(-2.19%)
Mar 05, 2021	48.27	48.72	47.16	48.69	6,059	+0.84(+1.75%)
Mar 04, 2021	48.42	49.12	47.68	47.85	21,791	-1.04(-2.12%)
Mar 03, 2021	50.21	50.21	48.89	48.89	5,867	-1.43(-2.84%)
Mar 02, 2021	50.66	50.88	50.26	50.32	46,827	-1.01(-1.98%)
Mar 01, 2021	50.36	51.33	50.32	51.33	170,338	+1.33(+2.66%)
Feb 26, 2021	50.01	50.12	49.41	50.01	3,029	+0.46(+0.92%)
Feb 25, 2021	50.93	50.93	49.46	49.55	255,772	-1.46(-2.87%)
Feb 24, 2021	50.91	51.01	50.31	51.01	7,461	+0.15(+0.29%)
Feb 23, 2021	49.77	50.91	49.77	50.86	7,970	-0.23(-0.45%)
Feb 22, 2021	51.55	51.69	51.09	51.09	6,864	-1.07(-2.05%)
Feb 19, 2021	52.56	52.59	52.16	52.16	6,059	-0.49(-0.94%)
Feb 18, 2021	52.45	52.67	52.27	52.65	16,332	-0.29(-0.54%)
Feb 17, 2021	52.79	52.94	52.56	52.94	3,796	-0.17(-0.32%)
Feb 16, 2021	53.96	53.96	53.07	53.11	6,132	-0.20(-0.38%)
Feb 12, 2021	53.48	53.48	52.96	53.31	5,954	+0.32(+0.61%)
Feb 11, 2021	52.89	53.11	52.79	52.99	47,510	+0.26(+0.49%)
Feb 10, 2021	52.91	52.99	52.44	52.73	6,920	+0.04(+0.07%)
Feb 09, 2021	52.83	52.97	52.69	52.69	2,983	-0.02(-0.03%)
Feb 08, 2021	52.72	52.77	52.50	52.71	3,934	+0.38(+0.73%)
Feb 05, 2021	52.35	52.41	52.18	52.33	7,521	+0.01(+0.01%)
Feb 04, 2021	52.12	52.32	51.87	52.32	302,431	+0.49(+0.94%)
Feb 03, 2021	52.50	52.50	51.83	51.83	8,846	-0.31(-0.60%)
Feb 02, 2021	51.81	52.34	51.81	52.15	54,733	+0.69(+1.33%)

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.