Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.58	56.66	56.45	56.64	2,184,086	-0.04(-0.07%)
Apr 29, 2021	56.37	56.73	56.35	56.68	3,323,916	+0.42(+0.75%)
Apr 28, 2021	56.41	56.49	56.19	56.26	2,803,891	-0.12(-0.22%)
Apr 27, 2021	56.43	56.51	56.27	56.38	2,638,301	-0.02(-0.03%)
Apr 26, 2021	56.73	56.73	56.38	56.40	2,526,007	-0.32(-0.56%)
Apr 23, 2021	56.61	56.87	56.41	56.72	2,821,556	+0.10(+0.18%)
Apr 22, 2021	56.82	56.91	56.48	56.61	3,377,706	-0.21(-0.36%)
Apr 21, 2021	56.59	56.89	56.59	56.82	2,842,383	+0.23(+0.41%)
Apr 20, 2021	56.24	56.67	56.24	56.58	2,500,393	+0.22(+0.38%)
Apr 19, 2021	56.45	56.51	56.24	56.37	3,159,516	-0.13(-0.23%)
Apr 16, 2021	56.35	56.63	56.28	56.50	3,045,266	+0.31(+0.55%)
Apr 15, 2021	55.72	56.24	55.72	56.19	2,163,924	+0.65(+1.16%)
Apr 14, 2021	55.72	55.72	55.45	55.54	2,579,379	-0.18(-0.32%)
Apr 13, 2021	55.53	55.81	55.47	55.72	1,725,376	+0.09(+0.17%)
Apr 12, 2021	55.39	55.63	55.35	55.63	1,518,782	+0.23(+0.42%)
Apr 09, 2021	55.22	55.40	55.07	55.39	1,614,525	+0.22(+0.39%)
Apr 08, 2021	55.15	55.26	55.13	55.18	2,635,926	+0.14(+0.26%)
Apr 07, 2021	55.26	55.36	54.98	55.04	2,814,659	-0.24(-0.44%)
Apr 06, 2021	55.21	55.42	55.05	55.28	2,757,346	+0.04(+0.07%)
Apr 05, 2021	54.78	55.39	54.78	55.24	3,733,075	+0.64(+1.17%)
Apr 01, 2021	54.41	54.66	54.11	54.61	3,644,916	+0.19(+0.34%)
Mar 31, 2021	54.52	54.66	54.35	54.42	2,948,751	-0.02(-0.03%)
Mar 30, 2021	54.83	54.84	54.36	54.44	6,197,605	-0.53(-0.97%)
Mar 29, 2021	54.37	55.04	54.37	54.97	4,712,836	+0.43(+0.79%)
Mar 26, 2021	53.71	54.57	53.61	54.54	5,954,297	+0.94(+1.75%)
Mar 25, 2021	53.26	53.64	52.95	53.61	6,759,613	+0.46(+0.86%)
Mar 24, 2021	53.31	53.51	53.14	53.15	4,903,142	-0.22(-0.40%)
Mar 23, 2021	53.29	53.69	53.22	53.36	3,275,556	-0.01(-0.02%)
Mar 22, 2021	52.78	53.37	52.72	53.37	3,392,729	+0.52(+0.98%)
Mar 19, 2021	52.78	53.09	52.62	52.86	5,352,154	+0.13(+0.25%)
Mar 18, 2021	52.62	52.93	52.58	52.72	4,968,964	-0.16(-0.30%)
Mar 17, 2021	52.92	53.10	52.66	52.88	3,613,692	-0.20(-0.37%)
Mar 16, 2021	53.04	53.23	52.97	53.08	2,776,080	+0.03(+0.05%)
Mar 15, 2021	52.61	53.08	52.53	53.05	3,706,078	+0.47(+0.89%)
Mar 12, 2021	52.29	52.59	52.29	52.58	3,764,250	+0.22(+0.43%)
Mar 11, 2021	52.35	52.69	52.29	52.36	3,862,025	+0.01(+0.02%)
Mar 10, 2021	52.12	52.53	51.95	52.35	7,892,241	+0.46(+0.88%)
Mar 09, 2021	51.90	52.40	51.88	51.89	6,796,963	+0.27(+0.52%)
Mar 08, 2021	51.57	52.29	51.47	51.62	6,770,851	+0.09(+0.18%)
Mar 05, 2021	50.80	51.64	50.51	51.53	13,472,306	+1.14(+2.26%)
Mar 04, 2021	50.92	51.30	50.11	50.39	14,624,684	-0.52(-1.03%)
Mar 03, 2021	51.34	51.38	50.90	50.91	6,974,100	-0.54(-1.05%)
Mar 02, 2021	51.62	51.76	51.34	51.45	4,221,769	-0.17(-0.33%)
Mar 01, 2021	51.20	51.93	51.20	51.62	4,219,616	+0.78(+1.53%)
Feb 26, 2021	51.61	51.61	50.85	50.85	7,823,416	-0.58(-1.13%)
Feb 25, 2021	51.85	52.17	51.29	51.43	8,941,368	-0.54(-1.04%)
Feb 24, 2021	51.87	52.14	51.74	51.97	3,447,179	-0.01(-0.02%)
Feb 23, 2021	51.99	52.19	51.65	51.98	4,462,460	-0.07(-0.14%)
Feb 22, 2021	52.11	52.15	51.83	52.05	2,337,496	-0.24(-0.46%)
Feb 19, 2021	52.93	52.97	52.27	52.29	2,660,736	-0.59(-1.11%)
Feb 18, 2021	52.57	52.98	52.53	52.88	2,793,240	+0.02(+0.04%)
Feb 17, 2021	52.43	52.86	52.38	52.86	3,958,133	+0.36(+0.69%)
Feb 16, 2021	52.97	52.99	52.48	52.50	2,255,585	-0.48(-0.90%)
Feb 12, 2021	52.65	52.98	52.64	52.98	2,079,809	+0.25(+0.48%)
Feb 11, 2021	52.98	53.01	52.55	52.72	2,021,728	-0.20(-0.37%)
Feb 10, 2021	53.12	53.16	52.74	52.92	2,498,250	-0.03(-0.05%)
Feb 09, 2021	52.81	52.98	52.70	52.95	2,491,160	+0.08(+0.16%)
Feb 08, 2021	52.74	52.86	52.60	52.86	2,679,169	+0.25(+0.48%)
Feb 05, 2021	52.45	52.70	52.45	52.61	2,050,446	+0.37(+0.71%)
Feb 04, 2021	51.99	52.29	51.95	52.24	2,219,107	+0.33(+0.63%)
Feb 03, 2021	52.14	52.15	51.75	51.91	3,644,473	-0.29(-0.55%)
Feb 02, 2021	52.06	52.47	52.01	52.20	2,726,224	+0.44(+0.85%)

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.