Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.25	53.28	53.20	53.27	3,194,100	-0.03(-0.06%)
Apr 29, 2021	53.26	53.31	53.20	53.31	1,459,776	-0.03(-0.06%)
Apr 28, 2021	53.27	53.34	53.18	53.34	1,757,565	+0.19(+0.36%)
Apr 27, 2021	53.20	53.23	53.11	53.15	25,078,680	+0.00(+0.00%)
Apr 26, 2021	53.08	53.18	53.07	53.15	2,663,393	+0.04(+0.08%)
Apr 23, 2021	53.11	53.12	53.01	53.11	2,982,012	+0.00(+0.00%)
Apr 22, 2021	53.08	53.13	53.00	53.11	1,364,643	+0.07(+0.13%)
Apr 21, 2021	52.99	53.04	52.96	53.04	2,662,319	+0.04(+0.08%)
Apr 20, 2021	52.89	53.01	52.86	53.00	1,239,327	+0.03(+0.06%)
Apr 19, 2021	52.96	53.00	52.90	52.96	1,771,553	-0.09(-0.16%)
Apr 16, 2021	52.97	53.08	52.96	53.05	3,435,473	-0.02(-0.03%)
Apr 15, 2021	52.94	53.08	52.94	53.07	1,999,287	+0.28(+0.54%)
Apr 14, 2021	52.72	52.80	52.71	52.78	2,189,170	+0.00(+0.00%)
Apr 13, 2021	52.66	52.79	52.65	52.78	2,942,622	+0.17(+0.33%)
Apr 12, 2021	52.60	52.61	52.53	52.61	3,699,314	+0.01(+0.02%)
Apr 09, 2021	52.60	52.67	52.55	52.60	3,083,117	-0.09(-0.18%)
Apr 08, 2021	52.67	52.73	52.64	52.70	1,526,726	+0.09(+0.18%)
Apr 07, 2021	52.58	52.69	52.57	52.60	1,297,137	+0.03(+0.05%)
Apr 06, 2021	52.55	52.64	52.55	52.58	2,029,509	+0.06(+0.11%)
Apr 05, 2021	52.46	52.53	52.42	52.52	2,598,331	-0.16(-0.31%)
Apr 01, 2021	52.58	52.68	52.54	52.68	1,600,478	+0.13(+0.25%)
Mar 31, 2021	52.54	52.63	52.43	52.55	1,322,741	+0.03(+0.07%)
Mar 30, 2021	52.46	52.53	52.44	52.51	1,444,803	-0.08(-0.15%)
Mar 29, 2021	52.78	52.79	52.54	52.59	1,238,985	-0.13(-0.24%)
Mar 26, 2021	52.70	52.83	52.70	52.72	1,329,760	+0.00(+0.00%)
Mar 25, 2021	52.74	52.80	52.66	52.72	2,070,235	-0.03(-0.07%)
Mar 24, 2021	52.62	52.77	52.60	52.75	2,707,242	+0.14(+0.26%)
Mar 23, 2021	52.49	52.62	52.47	52.62	1,391,076	+0.13(+0.25%)
Mar 22, 2021	52.34	52.51	52.34	52.49	1,715,490	+0.21(+0.41%)
Mar 19, 2021	52.16	52.28	52.11	52.27	1,439,167	+0.09(+0.18%)
Mar 18, 2021	52.27	52.30	52.17	52.18	2,118,142	-0.36(-0.69%)
Mar 17, 2021	52.47	52.62	52.35	52.54	3,038,503	-0.04(-0.08%)
Mar 16, 2021	52.55	52.62	52.50	52.58	1,453,849	+0.10(+0.20%)
Mar 15, 2021	52.33	52.50	52.31	52.48	1,615,183	+0.15(+0.28%)
Mar 12, 2021	52.41	52.42	52.24	52.33	2,263,095	-0.36(-0.68%)
Mar 11, 2021	52.70	52.75	52.61	52.69	2,246,801	+0.02(+0.03%)
Mar 10, 2021	52.46	52.68	52.44	52.68	1,608,411	+0.27(+0.52%)
Mar 09, 2021	52.34	52.42	52.29	52.40	1,854,687	+0.29(+0.56%)
Mar 08, 2021	52.39	52.39	52.10	52.11	2,214,660	-0.29(-0.56%)
Mar 05, 2021	52.26	52.45	52.25	52.40	1,431,252	+0.07(+0.13%)
Mar 04, 2021	52.60	52.61	52.25	52.33	1,701,767	-0.23(-0.44%)
Mar 03, 2021	52.54	52.60	52.48	52.56	1,407,544	-0.11(-0.21%)
Mar 02, 2021	52.46	52.68	52.44	52.68	1,924,498	+0.19(+0.36%)
Mar 01, 2021	52.55	52.62	52.37	52.49	3,103,881	-0.15(-0.28%)
Feb 26, 2021	52.06	52.63	51.99	52.63	3,115,422	+0.64(+1.22%)
Feb 25, 2021	52.41	52.44	51.82	52.00	5,797,087	-0.64(-1.21%)
Feb 24, 2021	52.57	52.70	52.52	52.63	1,710,368	-0.06(-0.11%)
Feb 23, 2021	52.67	52.73	52.59	52.69	1,844,430	+0.00(+0.00%)
Feb 22, 2021	52.60	52.69	52.58	52.69	2,967,372	+0.03(+0.07%)
Feb 19, 2021	52.80	52.80	52.48	52.66	3,056,994	-0.21(-0.41%)
Feb 18, 2021	53.00	53.00	52.85	52.87	1,399,982	-0.22(-0.42%)
Feb 17, 2021	53.16	53.16	53.04	53.10	1,706,172	-0.02(-0.03%)
Feb 16, 2021	53.26	53.29	53.10	53.11	2,503,929	-0.26(-0.48%)
Feb 12, 2021	53.40	53.45	53.33	53.37	1,681,957	-0.08(-0.14%)
Feb 11, 2021	53.50	53.52	53.40	53.45	1,612,795	-0.07(-0.13%)
Feb 10, 2021	53.46	53.52	53.44	53.52	2,489,424	+0.04(+0.08%)
Feb 09, 2021	53.46	53.51	53.43	53.48	1,622,959	+0.03(+0.05%)
Feb 08, 2021	53.40	53.48	53.35	53.45	2,876,890	+0.06(+0.11%)
Feb 05, 2021	53.40	53.42	53.34	53.39	2,030,314	-0.01(-0.02%)
Feb 04, 2021	53.36	53.45	53.32	53.40	1,995,546	-0.05(-0.10%)
Feb 03, 2021	53.44	53.48	53.42	53.45	1,147,252	-0.01(-0.02%)
Feb 02, 2021	53.35	53.50	53.32	53.46	1,279,556	+0.03(+0.06%)

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.