Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.48	46.57	46.17	46.18	7,199,426	-0.23(-0.50%)
Mar 30, 2021	46.58	46.60	46.16	46.42	7,627,235	-0.78(-1.65%)
Mar 29, 2021	46.96	47.43	46.89	47.20	9,314,030	+0.16(+0.34%)
Mar 26, 2021	46.04	47.07	45.96	47.04	10,450,423	+0.87(+1.89%)
Mar 25, 2021	45.45	46.25	45.34	46.17	7,320,600	+0.85(+1.87%)
Mar 24, 2021	45.64	45.79	45.29	45.32	6,977,352	-0.57(-1.23%)
Mar 23, 2021	46.40	46.64	45.66	45.89	11,725,117	-1.67(-3.52%)
Mar 22, 2021	46.43	47.57	46.32	47.56	10,863,544	+1.85(+4.04%)
Mar 19, 2021	45.72	45.96	45.41	45.71	7,308,428	-0.11(-0.24%)
Mar 18, 2021	45.95	46.42	45.78	45.82	10,541,271	-0.69(-1.48%)
Mar 17, 2021	46.26	46.56	45.60	46.51	13,997,864	+0.02(+0.04%)
Mar 16, 2021	46.40	46.88	46.31	46.49	18,050,420	+1.19(+2.62%)
Mar 15, 2021	45.13	45.31	44.71	45.30	11,463,466	+0.33(+0.72%)
Mar 12, 2021	44.84	45.12	44.48	44.98	9,602,431	-0.23(-0.51%)
Mar 11, 2021	45.47	45.77	45.14	45.21	13,613,918	-1.06(-2.29%)
Mar 10, 2021	46.63	46.71	46.17	46.27	13,701,829	+0.50(+1.10%)
Mar 09, 2021	45.89	46.33	45.58	45.77	16,727,871	+1.00(+2.24%)
Mar 08, 2021	44.35	45.02	44.27	44.76	12,652,166	+0.12(+0.27%)
Mar 05, 2021	44.19	44.70	43.80	44.64	12,030,033	+0.77(+1.76%)
Mar 04, 2021	44.21	44.54	43.18	43.87	17,189,094	+0.07(+0.15%)
Mar 03, 2021	44.25	44.25	43.52	43.81	15,104,646	-0.53(-1.19%)
Mar 02, 2021	44.96	44.99	44.28	44.34	15,349,658	-0.33(-0.75%)
Mar 01, 2021	45.01	45.22	44.66	44.67	12,245,246	-0.27(-0.60%)
Feb 26, 2021	45.38	45.44	44.57	44.94	9,205,618	-0.49(-1.08%)
Feb 25, 2021	46.31	46.32	45.28	45.43	13,773,200	-0.22(-0.49%)
Feb 24, 2021	45.25	45.86	45.12	45.66	13,405,710	+0.72(+1.60%)
Feb 23, 2021	46.20	46.27	44.85	44.94	15,941,410	-1.15(-2.49%)
Feb 22, 2021	46.17	46.30	45.89	46.08	11,821,370	-0.02(-0.04%)
Feb 19, 2021	46.59	46.62	46.06	46.10	7,566,776	-0.83(-1.77%)
Feb 18, 2021	46.92	47.37	46.85	46.93	10,714,087	+0.05(+0.10%)
Feb 17, 2021	46.52	47.20	46.34	46.89	10,440,348	+0.51(+1.10%)
Feb 16, 2021	46.49	46.71	46.11	46.38	9,678,863	-0.73(-1.55%)
Feb 12, 2021	46.41	47.15	46.29	47.10	13,010,619	+1.46(+3.19%)
Feb 11, 2021	45.87	45.96	45.20	45.65	14,557,036	+0.11(+0.24%)
Feb 10, 2021	46.28	46.33	45.35	45.54	10,584,224	-0.40(-0.87%)
Feb 09, 2021	45.71	46.14	45.60	45.94	8,840,476	+0.32(+0.70%)
Feb 08, 2021	45.66	46.05	45.38	45.62	9,384,599	+0.30(+0.66%)
Feb 05, 2021	45.52	45.65	45.25	45.32	10,764,234	-0.57(-1.25%)
Feb 04, 2021	45.85	45.97	45.60	45.89	8,024,976	+0.33(+0.72%)
Feb 03, 2021	45.71	45.87	45.31	45.56	9,904,183	-0.05(-0.12%)
Feb 02, 2021	46.04	46.14	45.58	45.62	12,450,622	-0.31(-0.67%)
Feb 01, 2021	46.71	46.75	45.76	45.93	16,006,530	-0.18(-0.40%)
Jan 29, 2021	47.14	47.58	46.03	46.11	13,928,114	-1.31(-2.77%)
Jan 28, 2021	47.50	48.24	47.38	47.42	9,183,088	-0.05(-0.12%)
Jan 27, 2021	48.64	48.69	47.41	47.48	15,959,608	-2.13(-4.30%)
Jan 26, 2021	49.68	49.80	49.38	49.61	12,743,012	+0.39(+0.80%)
Jan 25, 2021	48.96	49.40	48.84	49.22	15,078,273	+0.69(+1.43%)
Jan 22, 2021	48.05	48.79	47.95	48.53	14,674,421	+0.64(+1.33%)
Jan 21, 2021	47.90	48.06	47.53	47.89	17,618,254	+0.28(+0.59%)
Jan 20, 2021	47.98	47.98	47.30	47.61	14,951,310	-0.30(-0.63%)
Jan 19, 2021	47.86	47.99	47.58	47.91	14,885,310	+1.12(+2.40%)
Jan 15, 2021	46.74	46.99	46.59	46.79	10,451,051	+0.05(+0.10%)
Jan 14, 2021	46.90	47.20	46.63	46.74	12,634,575	+0.37(+0.81%)
Jan 13, 2021	46.24	46.70	46.17	46.37	12,562,454	+0.54(+1.17%)
Jan 12, 2021	46.15	46.16	45.66	45.83	10,558,691	-0.25(-0.53%)
Jan 11, 2021	46.09	46.55	45.94	46.07	12,822,391	-0.27(-0.59%)
Jan 08, 2021	46.10	46.37	45.86	46.35	12,066,460	+0.61(+1.33%)
Jan 07, 2021	46.07	46.28	45.62	45.74	14,872,502	-0.66(-1.41%)
Jan 06, 2021	46.33	46.88	46.17	46.39	13,992,305	+0.19(+0.41%)
Jan 05, 2021	45.93	46.32	45.58	46.20	14,659,425	+0.16(+0.36%)

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.