Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	55.09	55.99	55.02	55.41	5,840,955	+0.09(+0.16%)
Apr 29, 2021	56.15	56.43	54.03	55.33	9,419,028	-1.68(-2.94%)
Apr 28, 2021	56.63	57.49	56.42	57.00	6,314,856	-0.01(-0.02%)
Apr 27, 2021	57.87	58.04	56.95	57.01	4,951,025	-0.95(-1.64%)
Apr 26, 2021	58.36	58.43	57.86	57.96	4,564,333	-0.39(-0.67%)
Apr 23, 2021	58.96	59.17	58.15	58.35	5,494,183	+0.02(+0.03%)
Apr 22, 2021	58.80	58.95	57.91	58.34	5,390,243	-0.99(-1.68%)
Apr 21, 2021	58.63	59.48	58.26	59.33	5,820,860	+0.87(+1.49%)
Apr 20, 2021	57.68	58.89	57.47	58.46	6,519,159	+0.88(+1.53%)
Apr 19, 2021	57.89	57.97	56.94	57.58	6,162,344	-0.50(-0.86%)
Apr 16, 2021	58.21	58.49	57.62	58.08	7,206,308	+0.56(+0.97%)
Apr 15, 2021	55.58	57.90	55.43	57.52	8,790,466	+2.60(+4.74%)
Apr 14, 2021	55.39	55.64	54.76	54.92	4,478,132	-0.36(-0.64%)
Apr 13, 2021	54.06	55.42	53.98	55.27	6,789,296	+1.46(+2.71%)
Apr 12, 2021	54.38	54.49	53.66	53.82	6,045,963	-0.80(-1.46%)
Apr 09, 2021	54.09	54.86	54.00	54.61	5,500,152	-0.26(-0.47%)
Apr 08, 2021	55.34	55.80	54.79	54.87	7,867,763	-0.19(-0.34%)
Apr 07, 2021	55.76	56.08	54.77	55.06	6,341,717	-0.70(-1.26%)
Apr 06, 2021	55.76	56.32	55.53	55.76	7,046,783	+0.28(+0.50%)
Apr 05, 2021	55.05	56.05	54.78	55.48	6,915,522	+0.60(+1.10%)
Apr 01, 2021	54.19	54.97	53.50	54.88	7,336,389	+1.37(+2.56%)
Mar 31, 2021	53.17	54.13	52.84	53.51	8,052,436	+0.35(+0.65%)
Mar 30, 2021	54.13	54.22	52.79	53.17	7,206,848	-2.02(-3.67%)
Mar 29, 2021	54.37	55.24	53.68	55.19	6,960,384	+0.59(+1.07%)
Mar 26, 2021	53.21	54.71	53.04	54.61	7,810,315	+1.44(+2.71%)
Mar 25, 2021	53.33	53.66	52.62	53.17	6,669,324	-0.44(-0.81%)
Mar 24, 2021	53.42	53.96	53.24	53.60	6,311,725	+0.22(+0.42%)
Mar 23, 2021	53.98	53.98	53.11	53.38	6,453,861	-0.68(-1.26%)
Mar 22, 2021	54.36	54.61	53.60	54.06	7,145,772	-0.92(-1.68%)
Mar 19, 2021	55.30	55.50	54.65	54.99	35,237,308	-0.29(-0.53%)
Mar 18, 2021	55.17	56.50	55.09	55.28	9,543,929	-0.63(-1.13%)
Mar 17, 2021	54.55	56.22	53.98	55.91	8,775,180	+1.02(+1.86%)
Mar 16, 2021	54.49	55.39	54.11	54.89	9,296,327	+0.36(+0.65%)
Mar 15, 2021	52.89	55.01	52.72	54.53	12,676,142	+2.16(+4.12%)
Mar 12, 2021	51.03	52.40	50.92	52.38	6,382,231	+0.48(+0.92%)
Mar 11, 2021	52.01	52.08	51.24	51.90	7,198,682	+0.24(+0.46%)
Mar 10, 2021	51.47	52.23	50.86	51.66	7,885,536	+0.83(+1.62%)
Mar 09, 2021	51.10	51.60	50.57	50.83	7,421,992	+0.76(+1.53%)
Mar 08, 2021	50.49	50.51	49.39	50.07	7,906,302	-0.31(-0.62%)
Mar 05, 2021	49.40	50.61	48.89	50.38	8,920,798	+1.17(+2.38%)
Mar 04, 2021	49.07	50.17	48.65	49.21	9,283,748	+0.08(+0.16%)
Mar 03, 2021	49.21	49.60	48.45	49.13	8,198,782	-0.82(-1.64%)
Mar 02, 2021	48.26	50.46	48.20	49.94	10,538,474	+1.89(+3.93%)
Mar 01, 2021	48.35	48.92	47.73	48.05	7,529,052	+0.24(+0.50%)
Feb 26, 2021	48.77	49.10	47.64	47.82	11,926,123	-1.53(-3.10%)
Feb 25, 2021	49.87	50.54	49.05	49.35	7,658,936	-0.84(-1.68%)
Feb 24, 2021	49.66	50.73	49.09	50.19	6,972,120	+0.21(+0.42%)
Feb 23, 2021	50.47	50.54	49.07	49.98	8,613,471	-0.57(-1.13%)
Feb 22, 2021	50.24	50.74	49.71	50.55	11,583,298	+0.72(+1.45%)
Feb 19, 2021	50.92	50.92	49.25	49.83	9,893,381	-0.61(-1.20%)
Feb 18, 2021	50.10	51.10	49.29	50.44	9,172,798	+0.33(+0.65%)
Feb 17, 2021	50.12	50.76	49.58	50.11	9,729,042	-0.71(-1.40%)
Feb 16, 2021	51.47	51.56	50.52	50.82	8,231,827	-1.00(-1.93%)
Feb 12, 2021	50.92	52.09	50.60	51.83	4,303,398	+0.49(+0.96%)
Feb 11, 2021	52.42	52.76	51.29	51.33	6,036,733	-1.16(-2.21%)
Feb 10, 2021	53.35	53.46	52.36	52.49	5,172,267	-0.27(-0.52%)
Feb 09, 2021	53.40	53.44	52.56	52.77	5,030,344	-0.36(-0.68%)
Feb 08, 2021	52.73	53.57	52.50	53.13	7,103,927	+0.98(+1.89%)
Feb 05, 2021	51.03	52.27	50.51	52.14	7,049,430	+1.44(+2.84%)
Feb 04, 2021	50.60	50.98	49.77	50.70	13,825,251	-1.10(-2.12%)
Feb 03, 2021	52.51	52.85	51.76	51.80	10,837,059	-0.63(-1.21%)
Feb 02, 2021	52.00	53.33	51.72	52.43	7,093,326	-0.22(-0.42%)

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.