Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.85	54.08	53.05	53.14	4,626,428	-1.19(-2.20%)
Apr 29, 2021	53.89	54.36	53.47	54.34	4,254,107	+0.72(+1.35%)
Apr 28, 2021	54.72	54.82	53.24	53.62	5,516,900	-0.35(-0.66%)
Apr 27, 2021	54.80	55.23	53.39	53.97	5,173,544	-1.22(-2.21%)
Apr 26, 2021	55.26	55.48	54.89	55.19	2,965,857	-0.01(-0.01%)
Apr 23, 2021	55.49	55.49	54.61	55.19	2,913,970	+0.68(+1.24%)
Apr 22, 2021	55.30	55.42	54.30	54.52	3,070,827	-0.84(-1.52%)
Apr 21, 2021	54.56	55.39	53.81	55.36	3,679,813	+0.90(+1.66%)
Apr 20, 2021	55.08	55.42	54.22	54.45	3,848,052	-0.74(-1.34%)
Apr 19, 2021	55.91	56.02	54.83	55.19	2,640,387	-0.93(-1.65%)
Apr 16, 2021	56.19	56.65	55.56	56.12	2,113,469	-0.07(-0.12%)
Apr 15, 2021	55.74	56.22	55.30	56.19	2,486,988	+0.83(+1.51%)
Apr 14, 2021	56.42	56.57	55.25	55.35	2,339,904	-0.65(-1.16%)
Apr 13, 2021	56.19	56.35	55.51	56.00	3,683,805	-0.34(-0.60%)
Apr 12, 2021	55.03	56.38	55.03	56.34	2,205,435	+1.14(+2.07%)
Apr 09, 2021	54.90	55.32	54.67	55.20	2,066,451	+0.31(+0.56%)
Apr 08, 2021	54.74	54.95	54.18	54.89	1,711,638	+0.22(+0.40%)
Apr 07, 2021	54.77	55.12	54.61	54.67	1,816,606	-0.22(-0.41%)
Apr 06, 2021	54.60	55.54	54.42	54.90	2,951,855	-0.66(-1.18%)
Apr 05, 2021	54.96	55.70	54.76	55.55	2,891,700	+1.14(+2.10%)
Apr 01, 2021	54.89	55.34	54.01	54.41	2,743,485	-0.53(-0.96%)
Mar 31, 2021	55.61	55.78	54.68	54.94	4,026,032	-0.24(-0.43%)
Mar 30, 2021	54.90	55.39	54.74	55.18	2,047,581	+0.08(+0.14%)
Mar 29, 2021	55.40	55.78	54.57	55.10	2,821,793	-0.29(-0.52%)
Mar 26, 2021	54.54	55.45	54.38	55.39	2,594,987	+0.83(+1.53%)
Mar 25, 2021	53.82	54.84	52.98	54.56	3,590,221	+0.93(+1.74%)
Mar 24, 2021	53.86	54.67	53.60	53.62	2,428,255	-0.28(-0.53%)
Mar 23, 2021	54.39	55.06	53.67	53.90	3,021,666	-1.43(-2.58%)
Mar 22, 2021	55.90	56.59	55.25	55.33	2,741,954	-0.88(-1.56%)
Mar 19, 2021	56.48	56.71	55.37	56.20	5,309,213	-0.04(-0.06%)
Mar 18, 2021	56.52	57.49	56.03	56.24	3,158,250	-0.62(-1.09%)
Mar 17, 2021	56.35	57.24	56.00	56.86	1,953,817	+0.28(+0.50%)
Mar 16, 2021	58.53	58.78	56.42	56.58	2,157,271	-2.22(-3.77%)
Mar 15, 2021	57.30	58.82	57.17	58.79	2,550,955	+1.47(+2.57%)
Mar 12, 2021	57.77	57.82	56.81	57.32	2,526,827	-0.47(-0.82%)
Mar 11, 2021	57.50	58.10	57.07	57.80	2,737,276	+0.69(+1.20%)
Mar 10, 2021	56.75	57.71	56.65	57.11	3,003,034	+0.80(+1.43%)
Mar 09, 2021	55.86	57.32	55.46	56.31	4,937,131	+1.06(+1.92%)
Mar 08, 2021	55.13	56.06	54.64	55.25	2,970,028	-0.42(-0.75%)
Mar 05, 2021	55.20	55.79	53.30	55.67	3,344,241	+1.03(+1.89%)
Mar 04, 2021	56.11	56.79	54.03	54.63	3,807,108	-1.68(-2.98%)
Mar 03, 2021	55.38	57.04	55.16	56.31	3,403,812	+0.63(+1.13%)
Mar 02, 2021	55.62	55.99	54.88	55.68	3,462,081	+0.27(+0.49%)
Mar 01, 2021	54.30	56.05	54.13	55.41	3,429,263	+1.61(+3.00%)
Feb 26, 2021	54.71	55.10	53.71	53.80	4,581,777	-1.02(-1.87%)
Feb 25, 2021	55.64	56.05	54.48	54.82	2,279,240	-0.92(-1.65%)
Feb 24, 2021	54.15	55.82	54.14	55.74	3,389,274	+0.56(+1.02%)
Feb 23, 2021	55.89	55.90	54.01	55.18	3,738,810	-0.80(-1.43%)
Feb 22, 2021	56.13	56.51	55.39	55.98	2,589,145	-0.30(-0.54%)
Feb 19, 2021	56.16	56.88	55.89	56.28	2,518,709	+0.20(+0.36%)
Feb 18, 2021	56.38	56.51	55.24	56.08	2,330,543	-0.71(-1.24%)
Feb 17, 2021	56.77	57.14	55.89	56.79	2,202,060	-0.64(-1.12%)
Feb 16, 2021	58.46	58.46	56.91	57.43	2,654,405	-0.51(-0.89%)
Feb 12, 2021	58.21	58.58	57.06	57.94	2,202,602	-0.35(-0.61%)
Feb 11, 2021	59.11	59.26	57.10	58.30	2,154,861	-0.59(-1.00%)
Feb 10, 2021	59.31	59.95	58.31	58.89	2,569,639	+0.11(+0.19%)
Feb 09, 2021	57.42	58.94	56.78	58.78	4,226,805	+1.56(+2.73%)
Feb 08, 2021	57.58	57.58	56.66	57.22	2,044,518	+0.30(+0.53%)
Feb 05, 2021	57.52	57.97	56.66	56.91	2,934,346	-0.31(-0.54%)
Feb 04, 2021	57.24	57.75	56.45	57.22	3,983,818	+0.84(+1.49%)
Feb 03, 2021	54.75	56.64	54.36	56.38	5,529,482	+2.23(+4.11%)
Feb 02, 2021	54.36	54.40	53.07	54.15	3,466,474	+0.42(+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.