Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.90	48.05	46.59	47.42	1,396,780	+0.90(+1.94%)
Mar 30, 2021	47.35	47.42	46.38	46.52	1,466,810	-1.89(-3.91%)
Mar 29, 2021	47.87	48.42	46.68	48.41	1,580,807	+0.13(+0.27%)
Mar 26, 2021	48.19	48.28	47.37	48.28	1,147,129	+0.73(+1.54%)
Mar 25, 2021	47.73	48.36	47.11	47.55	1,057,713	-0.57(-1.18%)
Mar 24, 2021	48.80	48.87	48.06	48.12	859,079	-0.51(-1.05%)
Mar 23, 2021	49.24	49.34	48.30	48.63	1,172,899	-0.92(-1.85%)
Mar 22, 2021	49.59	50.04	49.46	49.55	748,392	-0.20(-0.40%)
Mar 19, 2021	49.43	49.97	49.18	49.74	1,230,147	+0.43(+0.87%)
Mar 18, 2021	49.59	49.88	48.93	49.32	1,309,192	-1.07(-2.12%)
Mar 17, 2021	48.32	50.54	48.06	50.38	1,771,816	+1.81(+3.73%)
Mar 16, 2021	49.41	49.41	48.30	48.57	1,169,731	-0.37(-0.75%)
Mar 15, 2021	48.82	49.52	48.28	48.94	1,331,623	+0.45(+0.93%)
Mar 12, 2021	47.18	48.73	47.08	48.49	1,137,133	+0.11(+0.24%)
Mar 11, 2021	48.19	48.58	47.46	48.37	1,247,636	+0.88(+1.85%)
Mar 10, 2021	47.33	47.87	46.83	47.50	1,154,091	+0.24(+0.50%)
Mar 09, 2021	48.10	48.83	47.18	47.26	1,880,175	+0.71(+1.53%)
Mar 08, 2021	46.90	47.30	46.20	46.54	1,142,420	-0.35(-0.75%)
Mar 05, 2021	46.54	46.99	45.57	46.90	1,778,721	+0.71(+1.55%)
Mar 04, 2021	45.86	47.10	45.40	46.18	1,754,531	+0.25(+0.55%)
Mar 03, 2021	45.66	46.31	44.84	45.93	2,032,619	-0.93(-1.98%)
Mar 02, 2021	45.58	47.36	45.48	46.86	2,759,722	+1.44(+3.18%)
Mar 01, 2021	46.51	47.19	45.21	45.41	2,385,320	-0.42(-0.91%)
Feb 26, 2021	47.41	47.69	45.67	45.83	5,539,623	-1.69(-3.55%)
Feb 25, 2021	49.32	50.22	47.28	47.52	1,993,651	-2.36(-4.74%)
Feb 24, 2021	48.38	50.13	47.93	49.88	1,566,957	+0.71(+1.45%)
Feb 23, 2021	49.78	49.88	48.34	49.17	1,570,455	-1.25(-2.47%)
Feb 22, 2021	48.59	50.59	48.49	50.41	1,928,722	+2.03(+4.20%)
Feb 19, 2021	49.77	49.77	47.94	48.38	2,502,136	-1.05(-2.13%)
Feb 18, 2021	49.84	50.45	49.31	49.44	2,089,665	-0.46(-0.92%)
Feb 17, 2021	50.84	50.97	49.52	49.90	2,439,484	-1.79(-3.46%)
Feb 16, 2021	53.61	53.85	51.65	51.69	3,043,785	-2.27(-4.21%)
Feb 12, 2021	56.27	56.55	53.11	53.96	4,449,670	-3.50(-6.10%)
Feb 11, 2021	59.32	59.48	57.12	57.46	1,305,555	-1.63(-2.75%)
Feb 10, 2021	59.15	59.37	58.26	59.09	816,928	+0.50(+0.86%)
Feb 09, 2021	58.94	59.07	57.97	58.59	1,042,985	-0.13(-0.22%)
Feb 08, 2021	58.26	58.98	57.77	58.72	1,040,995	+1.27(+2.21%)
Feb 05, 2021	55.80	57.49	55.49	57.45	1,983,988	+2.06(+3.71%)
Feb 04, 2021	54.27	55.51	53.94	55.39	2,158,481	-0.68(-1.21%)
Feb 03, 2021	56.34	56.95	55.89	56.07	1,462,343	-0.05(-0.09%)
Feb 02, 2021	56.26	56.66	55.37	56.12	1,168,233	-1.15(-2.01%)
Feb 01, 2021	58.26	58.42	56.74	57.27	1,482,487	+0.74(+1.32%)
Jan 29, 2021	57.67	58.23	56.23	56.52	1,348,691	+0.36(+0.63%)
Jan 28, 2021	56.05	57.02	55.38	56.17	1,489,146	+1.17(+2.12%)
Jan 27, 2021	56.72	56.82	54.80	55.00	1,851,708	-2.40(-4.17%)
Jan 26, 2021	57.61	58.21	57.28	57.40	999,250	-0.15(-0.27%)
Jan 25, 2021	57.71	58.64	56.52	57.55	985,415	+0.35(+0.61%)
Jan 22, 2021	56.22	57.77	55.62	57.20	1,007,997	-0.16(-0.28%)
Jan 21, 2021	57.82	57.82	56.65	57.37	1,276,450	-0.34(-0.59%)
Jan 20, 2021	56.56	58.25	56.06	57.71	1,678,381	+2.28(+4.12%)
Jan 19, 2021	55.71	56.28	55.11	55.42	1,567,069	-0.13(-0.23%)
Jan 15, 2021	56.42	56.50	55.29	55.55	1,506,867	-1.09(-1.93%)
Jan 14, 2021	56.68	57.33	56.35	56.65	1,096,535	-0.08(-0.14%)
Jan 13, 2021	57.24	57.51	56.52	56.73	1,900,859	-0.27(-0.47%)
Jan 12, 2021	56.14	57.06	55.67	56.99	1,806,235	+0.85(+1.51%)
Jan 11, 2021	56.84	57.24	56.09	56.14	1,728,903	-2.22(-3.80%)
Jan 08, 2021	60.61	60.74	57.43	58.36	2,029,587	-3.46(-5.59%)
Jan 07, 2021	60.88	62.06	60.07	61.82	1,329,198	+0.70(+1.15%)
Jan 06, 2021	59.12	61.33	59.07	61.11	1,681,905	+1.04(+1.72%)
Jan 05, 2021	61.71	61.71	59.07	60.08	2,576,562	-0.76(-1.25%)

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.