Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.39	56.47	55.89	56.05	2,605,410	-0.80(-1.41%)
Apr 29, 2021	57.06	57.07	56.46	56.85	3,612,694	-0.03(-0.05%)
Apr 28, 2021	56.65	57.00	56.59	56.88	1,954,234	+0.32(+0.56%)
Apr 27, 2021	56.51	56.63	56.45	56.57	2,410,326	-0.16(-0.29%)
Apr 26, 2021	56.62	56.74	56.56	56.73	1,807,419	+0.12(+0.21%)
Apr 23, 2021	56.30	56.72	56.28	56.61	1,510,680	+0.60(+1.08%)
Apr 22, 2021	56.28	56.32	55.86	56.01	2,477,854	-0.18(-0.32%)
Apr 21, 2021	55.50	56.20	55.47	56.19	2,200,870	+0.49(+0.87%)
Apr 20, 2021	56.06	56.11	55.57	55.70	3,126,083	-0.84(-1.48%)
Apr 19, 2021	56.66	56.71	56.36	56.54	2,005,156	-0.15(-0.27%)
Apr 16, 2021	56.56	56.69	56.40	56.69	2,726,664	+0.30(+0.53%)
Apr 15, 2021	56.30	56.39	56.21	56.39	2,419,569	+0.45(+0.80%)
Apr 14, 2021	55.94	56.12	55.85	55.94	3,037,854	+0.13(+0.23%)
Apr 13, 2021	55.59	55.84	55.51	55.82	2,688,270	+0.29(+0.52%)
Apr 12, 2021	55.58	55.61	55.40	55.53	2,790,703	-0.28(-0.50%)
Apr 09, 2021	55.67	55.81	55.62	55.81	2,146,931	-0.04(-0.06%)
Apr 08, 2021	55.78	55.94	55.69	55.85	2,089,301	+0.37(+0.67%)
Apr 07, 2021	55.42	55.55	55.32	55.48	3,547,081	-0.15(-0.28%)
Apr 06, 2021	55.51	55.75	55.47	55.63	2,329,495	-0.30(-0.53%)
Apr 05, 2021	55.71	55.99	55.62	55.93	6,061,379	+0.59(+1.06%)
Apr 01, 2021	55.07	55.39	55.05	55.34	3,483,503	+0.69(+1.27%)
Mar 31, 2021	54.55	54.83	54.49	54.65	4,080,505	-0.03(-0.05%)
Mar 30, 2021	54.51	54.73	54.40	54.67	2,656,134	-0.03(-0.05%)
Mar 29, 2021	54.55	54.79	54.40	54.70	3,859,296	-0.25(-0.46%)
Mar 26, 2021	54.35	54.97	54.27	54.95	3,972,073	+0.89(+1.65%)
Mar 25, 2021	53.71	54.14	53.59	54.06	3,636,903	+0.32(+0.59%)
Mar 24, 2021	54.11	54.24	53.75	53.75	4,450,399	-0.61(-1.13%)
Mar 23, 2021	54.68	54.79	54.26	54.36	2,925,500	-0.77(-1.40%)
Mar 22, 2021	55.06	55.27	54.94	55.13	2,353,260	-0.01(-0.03%)
Mar 19, 2021	54.92	55.23	54.66	55.15	1,935,019	+0.25(+0.46%)
Mar 18, 2021	55.19	55.48	54.85	54.90	2,510,108	-0.60(-1.08%)
Mar 17, 2021	54.90	55.62	54.83	55.50	2,275,748	+0.25(+0.46%)
Mar 16, 2021	55.27	55.36	55.12	55.25	3,154,289	+0.11(+0.20%)
Mar 15, 2021	54.93	55.15	54.66	55.14	1,682,919	+0.08(+0.15%)
Mar 12, 2021	54.68	55.06	54.59	55.06	1,416,862	-0.18(-0.33%)
Mar 11, 2021	55.00	55.31	54.84	55.24	3,845,004	+0.73(+1.33%)
Mar 10, 2021	54.61	54.64	54.25	54.51	3,329,215	+0.13(+0.23%)
Mar 09, 2021	54.19	54.56	54.13	54.38	3,663,747	+0.80(+1.49%)
Mar 08, 2021	53.71	54.02	53.53	53.59	4,127,833	-0.59(-1.09%)
Mar 05, 2021	54.16	54.24	53.28	54.18	7,365,990	+0.50(+0.94%)
Mar 04, 2021	54.42	54.64	53.40	53.68	6,436,214	-0.74(-1.35%)
Mar 03, 2021	54.69	54.83	54.40	54.41	4,051,157	-0.36(-0.66%)
Mar 02, 2021	54.74	54.91	54.53	54.77	4,119,022	-0.10(-0.18%)
Mar 01, 2021	54.45	54.92	54.44	54.87	4,880,799	+1.16(+2.16%)
Feb 26, 2021	54.23	54.24	53.56	53.71	6,493,672	-0.76(-1.40%)
Feb 25, 2021	55.60	55.72	54.38	54.47	7,347,019	-1.04(-1.88%)
Feb 24, 2021	54.94	55.56	54.78	55.52	3,711,968	+0.01(+0.02%)
Feb 23, 2021	55.18	55.64	54.65	55.51	3,514,101	+0.14(+0.26%)
Feb 22, 2021	55.36	55.73	55.31	55.36	3,143,183	-0.58(-1.04%)
Feb 19, 2021	55.97	56.18	55.84	55.95	2,362,550	+0.25(+0.45%)
Feb 18, 2021	55.58	55.73	55.24	55.70	5,023,995	-0.49(-0.88%)
Feb 17, 2021	56.08	56.22	55.82	56.19	4,470,209	-0.17(-0.30%)
Feb 16, 2021	56.46	56.61	56.25	56.36	2,645,983	+0.27(+0.48%)
Feb 12, 2021	55.66	56.09	55.62	56.09	2,529,665	+0.26(+0.47%)
Feb 11, 2021	55.81	55.89	55.58	55.83	2,512,029	+0.40(+0.73%)
Feb 10, 2021	55.74	55.77	55.16	55.43	2,567,735	-0.03(-0.05%)
Feb 09, 2021	55.11	55.49	55.10	55.45	2,344,533	+0.40(+0.72%)
Feb 08, 2021	55.00	55.17	54.91	55.06	3,128,159	+0.30(+0.54%)
Feb 05, 2021	54.63	54.77	54.44	54.76	2,357,762	+0.39(+0.71%)
Feb 04, 2021	54.17	54.38	54.06	54.38	1,864,347	+0.07(+0.13%)
Feb 03, 2021	54.26	54.38	54.08	54.30	2,381,871	+0.16(+0.30%)
Feb 02, 2021	53.98	54.19	53.82	54.14	1,769,342	+0.63(+1.17%)

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.