Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	51.66	51.80	51.61	51.68	154,226	-0.02(-0.04%)
Mar 30, 2021	51.61	51.73	51.53	51.70	55,452	-0.21(-0.40%)
Mar 29, 2021	52.03	52.16	51.86	51.90	151,976	-0.27(-0.52%)
Mar 26, 2021	52.10	52.23	52.05	52.17	136,569	+0.00(+0.00%)
Mar 25, 2021	52.44	52.48	52.10	52.17	348,331	-0.12(-0.23%)
Mar 24, 2021	52.26	52.34	52.23	52.29	208,027	-0.08(-0.15%)
Mar 23, 2021	52.48	52.48	52.34	52.37	61,148	-0.15(-0.28%)
Mar 22, 2021	52.46	52.59	52.41	52.52	1,567,708	+0.15(+0.28%)
Mar 19, 2021	52.22	52.46	52.17	52.37	204,702	+0.02(+0.04%)
Mar 18, 2021	52.29	52.41	52.20	52.35	55,695	-0.35(-0.66%)
Mar 17, 2021	52.43	52.78	52.28	52.70	170,918	+0.10(+0.19%)
Mar 16, 2021	52.63	52.63	52.42	52.60	74,380	-0.04(-0.08%)
Mar 15, 2021	52.49	52.64	52.45	52.64	134,408	+0.02(+0.04%)
Mar 12, 2021	52.50	52.62	52.39	52.62	179,881	-0.31(-0.58%)
Mar 11, 2021	52.79	52.95	52.62	52.93	181,360	+0.34(+0.64%)
Mar 10, 2021	52.52	52.60	52.32	52.59	1,680,500	+0.12(+0.23%)
Mar 09, 2021	52.47	52.53	52.32	52.47	142,923	+0.41(+0.78%)
Mar 08, 2021	52.14	52.24	51.99	52.06	92,409	-0.29(-0.55%)
Mar 05, 2021	52.53	52.54	52.29	52.35	1,171,439	-0.32(-0.60%)
Mar 04, 2021	53.00	53.07	52.53	52.67	77,653	-0.46(-0.86%)
Mar 03, 2021	53.11	53.23	53.04	53.13	87,260	-0.31(-0.58%)
Mar 02, 2021	53.15	53.47	53.05	53.44	97,256	+0.31(+0.58%)
Mar 01, 2021	53.12	53.27	52.97	53.13	436,020	+0.13(+0.24%)
Feb 26, 2021	53.25	53.25	52.85	53.00	178,675	-0.07(-0.13%)
Feb 25, 2021	53.57	53.60	53.04	53.07	261,434	-0.62(-1.15%)
Feb 24, 2021	53.36	53.71	53.29	53.69	94,277	+0.01(+0.02%)
Feb 23, 2021	53.65	53.74	53.51	53.68	58,681	-0.13(-0.24%)
Feb 22, 2021	53.69	53.91	53.69	53.81	355,457	+0.21(+0.39%)
Feb 19, 2021	53.68	53.68	53.52	53.60	369,912	-0.03(-0.06%)
Feb 18, 2021	53.58	53.68	53.48	53.63	288,772	+0.03(+0.06%)
Feb 17, 2021	53.53	53.62	53.52	53.60	130,149	-0.18(-0.33%)
Feb 16, 2021	53.85	53.90	53.75	53.78	220,502	-0.37(-0.68%)
Feb 12, 2021	54.14	54.22	53.99	54.14	263,490	-0.21(-0.38%)
Feb 11, 2021	54.35	54.41	54.29	54.35	117,071	+0.08(+0.15%)
Feb 10, 2021	54.40	54.42	54.24	54.27	97,777	-0.07(-0.13%)
Feb 09, 2021	54.10	54.37	54.10	54.34	2,627,565	+0.33(+0.61%)
Feb 08, 2021	53.87	54.01	53.83	54.01	348,306	+0.06(+0.11%)
Feb 05, 2021	53.78	53.95	53.74	53.95	68,435	+0.25(+0.46%)
Feb 04, 2021	53.68	53.72	53.62	53.71	73,709	-0.27(-0.50%)
Feb 03, 2021	53.90	53.97	53.83	53.97	92,404	-0.07(-0.13%)
Feb 02, 2021	53.98	54.04	53.87	54.04	104,130	-0.10(-0.18%)
Feb 01, 2021	54.31	54.31	54.10	54.14	121,215	-0.34(-0.62%)
Jan 29, 2021	54.48	54.53	54.36	54.48	58,285	-0.04(-0.07%)
Jan 28, 2021	54.54	54.63	54.46	54.52	76,602	-0.03(-0.05%)
Jan 27, 2021	54.57	54.67	54.37	54.55	125,948	-0.22(-0.40%)
Jan 26, 2021	54.72	54.85	54.72	54.77	308,869	+0.09(+0.16%)
Jan 25, 2021	54.68	54.72	54.55	54.68	84,024	+0.07(+0.13%)
Jan 22, 2021	54.61	54.68	54.55	54.61	72,655	-0.08(-0.15%)
Jan 21, 2021	54.75	54.79	54.60	54.69	69,560	+0.00(+0.00%)
Jan 20, 2021	54.62	54.72	54.56	54.69	90,579	+0.05(+0.09%)
Jan 19, 2021	54.59	54.67	54.50	54.64	101,399	+0.02(+0.04%)
Jan 15, 2021	54.67	54.71	54.54	54.62	106,823	-0.33(-0.60%)
Jan 14, 2021	54.79	55.01	54.76	54.95	75,264	+0.02(+0.04%)
Jan 13, 2021	54.79	54.95	54.76	54.93	261,342	+0.12(+0.22%)
Jan 12, 2021	54.64	54.93	54.60	54.81	1,655,317	+0.00(+0.00%)
Jan 11, 2021	54.78	54.89	54.65	54.81	262,247	-0.38(-0.69%)
Jan 08, 2021	55.33	55.38	55.06	55.19	170,937	-0.12(-0.22%)
Jan 07, 2021	55.29	55.37	55.23	55.31	163,666	-0.32(-0.57%)
Jan 06, 2021	55.47	55.70	55.41	55.63	81,265	-0.01(-0.02%)
Jan 05, 2021	55.55	55.69	55.46	55.64	189,763	+0.19(+0.34%)

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.