Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	54.81	55.06	54.01	54.10	4,544,654	-1.22(-2.20%)
Apr 29, 2021	54.86	55.34	54.43	55.31	4,178,913	+0.73(+1.35%)
Apr 28, 2021	55.71	55.81	54.20	54.58	5,419,386	-0.36(-0.66%)
Apr 27, 2021	55.78	56.22	54.35	54.94	5,082,099	-1.24(-2.21%)
Apr 26, 2021	56.25	56.48	55.87	56.18	2,913,435	-0.01(-0.01%)
Apr 23, 2021	56.49	56.49	55.59	56.19	2,862,464	+0.69(+1.24%)
Apr 22, 2021	56.30	56.42	55.27	55.50	3,016,549	-0.86(-1.52%)
Apr 21, 2021	55.54	56.39	54.78	56.36	3,614,771	+0.92(+1.66%)
Apr 20, 2021	56.07	56.42	55.20	55.43	3,780,036	-0.75(-1.34%)
Apr 19, 2021	56.92	57.03	55.82	56.19	2,593,717	-0.95(-1.65%)
Apr 16, 2021	57.20	57.67	56.56	57.13	2,076,113	-0.07(-0.12%)
Apr 15, 2021	56.74	57.23	56.30	57.20	2,443,030	+0.85(+1.51%)
Apr 14, 2021	57.44	57.59	56.25	56.35	2,298,546	-0.66(-1.16%)
Apr 13, 2021	57.20	57.36	56.51	57.01	3,618,692	-0.34(-0.60%)
Apr 12, 2021	56.02	57.40	56.02	57.35	2,166,453	+1.16(+2.07%)
Apr 09, 2021	55.89	56.32	55.65	56.19	2,029,925	+0.31(+0.56%)
Apr 08, 2021	55.73	55.94	55.16	55.88	1,681,384	+0.22(+0.40%)
Apr 07, 2021	55.76	56.11	55.59	55.66	1,784,497	-0.23(-0.41%)
Apr 06, 2021	55.58	56.54	55.40	55.89	2,899,680	-0.67(-1.18%)
Apr 05, 2021	55.95	56.70	55.75	56.55	2,840,588	+1.16(+2.10%)
Apr 01, 2021	55.87	56.34	54.98	55.39	2,694,993	-0.54(-0.96%)
Mar 31, 2021	56.61	56.79	55.66	55.93	3,954,871	-0.24(-0.43%)
Mar 30, 2021	55.89	56.38	55.72	56.17	2,011,389	+0.08(+0.14%)
Mar 29, 2021	56.40	56.78	55.55	56.09	2,771,916	-0.29(-0.52%)
Mar 26, 2021	55.52	56.45	55.36	56.39	2,549,120	+0.85(+1.53%)
Mar 25, 2021	54.78	55.83	53.94	55.54	3,526,762	+0.95(+1.74%)
Mar 24, 2021	54.83	55.65	54.56	54.59	2,385,335	-0.29(-0.53%)
Mar 23, 2021	55.37	56.05	54.64	54.87	2,968,257	-1.45(-2.58%)
Mar 22, 2021	56.90	57.61	56.24	56.33	2,693,489	-0.89(-1.56%)
Mar 19, 2021	57.50	57.73	56.36	57.22	5,215,370	-0.04(-0.06%)
Mar 18, 2021	57.53	58.53	57.04	57.25	3,102,426	-0.63(-1.09%)
Mar 17, 2021	57.37	58.27	57.01	57.88	1,919,283	+0.29(+0.50%)
Mar 16, 2021	59.59	59.83	57.43	57.60	2,119,140	-2.26(-3.77%)
Mar 15, 2021	58.33	59.88	58.20	59.85	2,505,866	+1.50(+2.57%)
Mar 12, 2021	58.80	58.87	57.83	58.35	2,482,164	-0.48(-0.82%)
Mar 11, 2021	58.53	59.14	58.10	58.84	2,688,894	+0.70(+1.20%)
Mar 10, 2021	57.77	58.75	57.67	58.14	2,949,954	+0.82(+1.43%)
Mar 09, 2021	56.87	58.35	56.46	57.32	4,849,866	+1.08(+1.92%)
Mar 08, 2021	56.13	57.07	55.62	56.24	2,917,532	-0.43(-0.75%)
Mar 05, 2021	56.19	56.79	54.26	56.67	3,285,130	+1.05(+1.89%)
Mar 04, 2021	57.12	57.81	55.00	55.62	3,739,816	-1.71(-2.98%)
Mar 03, 2021	56.37	58.06	56.16	57.32	3,343,648	+0.64(+1.13%)
Mar 02, 2021	56.62	57.00	55.87	56.69	3,400,888	+0.28(+0.49%)
Mar 01, 2021	55.28	57.06	55.10	56.41	3,368,649	+1.64(+3.00%)
Feb 26, 2021	55.69	56.10	54.68	54.77	4,500,793	-1.04(-1.87%)
Feb 25, 2021	56.64	57.05	55.46	55.81	2,238,954	-0.94(-1.65%)
Feb 24, 2021	55.12	56.82	55.11	56.75	3,329,367	+0.57(+1.02%)
Feb 23, 2021	56.89	56.90	54.98	56.17	3,672,725	-0.81(-1.43%)
Feb 22, 2021	57.14	57.52	56.39	56.99	2,543,381	-0.31(-0.54%)
Feb 19, 2021	57.17	57.90	56.89	57.29	2,474,190	+0.20(+0.36%)
Feb 18, 2021	57.40	57.53	56.23	57.09	2,289,350	-0.72(-1.24%)
Feb 17, 2021	57.79	58.17	56.90	57.81	2,163,138	-0.65(-1.12%)
Feb 16, 2021	59.52	59.52	57.94	58.46	2,607,487	-0.52(-0.89%)
Feb 12, 2021	59.26	59.63	58.09	58.99	2,163,670	-0.36(-0.61%)
Feb 11, 2021	60.18	60.33	58.13	59.35	2,116,773	-0.60(-1.00%)
Feb 10, 2021	60.38	61.03	59.36	59.95	2,524,220	+0.11(+0.19%)
Feb 09, 2021	58.45	60.00	57.81	59.83	4,152,095	+1.59(+2.73%)
Feb 08, 2021	58.62	58.62	57.68	58.25	2,008,380	+0.24(+0.42%)
Feb 05, 2021	58.62	59.08	57.74	58.00	2,879,291	-0.31(-0.54%)
Feb 04, 2021	58.34	58.85	57.53	58.31	3,909,072	+0.86(+1.49%)
Feb 03, 2021	55.79	57.72	55.40	57.46	5,425,735	+2.27(+4.11%)
Feb 02, 2021	55.40	55.44	54.08	55.19	3,401,435	+0.43(+0.78%)

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.