Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	42.97	43.49	42.97	43.35	19,867,668	+0.05(+0.11%)
Mar 30, 2021	43.04	43.38	42.86	43.30	16,742,140	+0.18(+0.41%)
Mar 29, 2021	42.93	43.24	42.87	43.12	22,507,242	-0.23(-0.54%)
Mar 26, 2021	42.62	43.42	42.45	43.36	42,389,860	+1.24(+2.93%)
Mar 25, 2021	41.92	42.31	41.89	42.12	22,119,872	+0.21(+0.51%)
Mar 24, 2021	42.75	42.76	41.89	41.91	39,973,044	-1.61(-3.69%)
Mar 23, 2021	43.67	43.88	43.48	43.51	19,931,412	-1.00(-2.25%)
Mar 22, 2021	44.52	44.67	44.30	44.52	15,190,451	-0.07(-0.15%)
Mar 19, 2021	44.11	44.61	44.07	44.58	15,546,996	+0.01(+0.02%)
Mar 18, 2021	44.86	45.02	44.57	44.57	21,178,574	-0.40(-0.89%)
Mar 17, 2021	44.52	45.18	44.39	44.97	19,832,514	-0.03(-0.06%)
Mar 16, 2021	44.83	45.19	44.78	45.00	20,932,930	+0.40(+0.90%)
Mar 15, 2021	44.28	44.67	44.15	44.60	12,199,808	-0.08(-0.19%)
Mar 12, 2021	44.55	44.75	44.27	44.68	28,295,968	-1.29(-2.81%)
Mar 11, 2021	45.63	46.00	45.31	45.98	30,140,790	+1.60(+3.60%)
Mar 10, 2021	44.94	45.03	44.25	44.38	16,683,632	-0.35(-0.79%)
Mar 09, 2021	44.39	45.06	44.30	44.73	24,235,616	+0.95(+2.16%)
Mar 08, 2021	44.26	44.35	43.75	43.78	25,822,398	-1.60(-3.52%)
Mar 05, 2021	45.57	45.70	44.54	45.38	23,132,006	+0.46(+1.03%)
Mar 04, 2021	45.65	45.79	44.73	44.92	29,336,864	-1.33(-2.87%)
Mar 03, 2021	46.79	46.91	46.16	46.24	20,204,420	+0.35(+0.77%)
Mar 02, 2021	46.26	46.32	45.86	45.89	15,942,225	-0.90(-1.93%)
Mar 01, 2021	46.36	46.86	46.22	46.79	16,067,254	+1.21(+2.65%)
Feb 26, 2021	45.67	45.93	45.21	45.58	23,997,368	-0.79(-1.70%)
Feb 25, 2021	47.22	47.41	46.34	46.37	19,902,614	-0.72(-1.52%)
Feb 24, 2021	46.75	47.16	46.33	47.09	27,448,524	-1.04(-2.16%)
Feb 23, 2021	47.64	48.44	47.07	48.13	19,243,560	+0.16(+0.33%)
Feb 22, 2021	48.37	48.48	47.96	47.97	22,620,116	-1.83(-3.67%)
Feb 19, 2021	49.91	50.05	49.70	49.80	9,344,581	+0.29(+0.58%)
Feb 18, 2021	49.29	49.51	48.88	49.51	18,920,950	-1.09(-2.15%)
Feb 17, 2021	50.46	50.66	50.23	50.60	14,706,412	+0.80(+1.60%)
Feb 16, 2021	50.05	50.14	49.76	49.80	10,321,373	+0.03(+0.06%)
Feb 12, 2021	49.61	49.94	49.44	49.77	10,766,360	-0.05(-0.09%)
Feb 11, 2021	49.64	49.99	49.56	49.82	22,768,374	+0.85(+1.75%)
Feb 10, 2021	49.31	49.40	48.65	48.97	13,584,337	+0.47(+0.98%)
Feb 09, 2021	48.07	48.59	48.06	48.49	12,762,787	+0.63(+1.32%)
Feb 08, 2021	47.84	47.97	47.69	47.86	7,771,910	-0.16(-0.33%)
Feb 05, 2021	47.89	48.06	47.69	48.02	11,882,104	+0.36(+0.76%)
Feb 04, 2021	47.60	47.72	47.35	47.66	16,326,812	-0.23(-0.49%)
Feb 03, 2021	48.04	48.10	47.76	47.89	11,701,463	+0.11(+0.23%)
Feb 02, 2021	47.76	47.85	47.49	47.78	15,144,024	+0.67(+1.42%)
Feb 01, 2021	46.77	47.14	46.67	47.11	19,838,212	+1.25(+2.73%)
Jan 29, 2021	46.16	46.29	45.66	45.85	21,803,556	-1.09(-2.32%)
Jan 28, 2021	46.36	47.00	46.28	46.94	18,520,692	+0.09(+0.20%)
Jan 27, 2021	47.22	47.43	46.82	46.85	23,039,884	-1.78(-3.67%)
Jan 26, 2021	48.55	48.66	48.36	48.63	14,253,447	-0.51(-1.04%)
Jan 25, 2021	49.25	49.37	48.69	49.14	20,362,438	+1.11(+2.30%)
Jan 22, 2021	47.69	48.23	47.67	48.04	15,423,527	-0.24(-0.50%)
Jan 21, 2021	48.32	48.37	48.08	48.28	12,372,719	-0.28(-0.57%)
Jan 20, 2021	48.30	48.60	48.12	48.56	20,162,134	+1.45(+3.08%)
Jan 19, 2021	47.12	47.22	46.93	47.11	26,800,326	+1.94(+4.30%)
Jan 15, 2021	45.36	45.44	45.09	45.17	12,914,961	-0.03(-0.06%)
Jan 14, 2021	45.68	45.72	45.18	45.19	13,157,497	+0.20(+0.45%)
Jan 13, 2021	44.76	45.21	44.70	44.99	13,397,882	+0.13(+0.29%)
Jan 12, 2021	44.81	44.99	44.73	44.86	15,459,325	+0.58(+1.30%)
Jan 11, 2021	44.44	44.56	44.28	44.28	10,330,511	-0.60(-1.35%)
Jan 08, 2021	44.29	44.94	44.08	44.89	27,271,400	+0.91(+2.07%)
Jan 07, 2021	43.79	44.01	43.52	43.98	19,984,536	+0.31(+0.70%)
Jan 06, 2021	44.11	44.26	43.41	43.67	23,590,598	-0.51(-1.16%)
Jan 05, 2021	43.44	44.19	43.41	44.18	32,441,776	+1.17(+2.72%)

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.