Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	43.99	44.86	43.99	44.59	1,612,889	+0.50(+1.14%)
Mar 30, 2021	44.02	44.47	43.53	44.09	1,021,025	-0.01(-0.02%)
Mar 29, 2021	44.94	45.24	43.83	44.10	1,214,362	-1.33(-2.94%)
Mar 26, 2021	44.82	45.44	44.24	45.43	1,127,529	+0.56(+1.24%)
Mar 25, 2021	43.43	45.14	42.87	44.88	1,614,022	+1.37(+3.14%)
Mar 24, 2021	43.53	44.22	43.21	43.51	979,026	+0.48(+1.11%)
Mar 23, 2021	43.88	43.99	42.88	43.03	1,370,934	-1.11(-2.52%)
Mar 22, 2021	44.05	44.35	43.76	44.14	735,921	-0.13(-0.29%)
Mar 19, 2021	44.18	44.65	43.82	44.27	1,097,587	-0.09(-0.21%)
Mar 18, 2021	44.89	45.18	44.20	44.36	1,006,461	-0.91(-2.00%)
Mar 17, 2021	45.62	45.75	44.91	45.27	1,082,832	-0.20(-0.43%)
Mar 16, 2021	45.91	46.13	44.71	45.47	910,869	-0.24(-0.52%)
Mar 15, 2021	45.95	46.18	44.64	45.71	1,212,590	-0.73(-1.57%)
Mar 12, 2021	45.54	46.49	45.30	46.43	621,895	+0.79(+1.72%)
Mar 11, 2021	45.84	46.15	45.40	45.65	490,185	-0.42(-0.91%)
Mar 10, 2021	46.25	46.64	45.77	46.07	761,762	+0.02(+0.04%)
Mar 09, 2021	46.13	46.34	45.65	46.05	597,332	+0.67(+1.47%)
Mar 08, 2021	45.01	46.48	44.81	45.38	786,283	+0.16(+0.36%)
Mar 05, 2021	43.90	45.31	43.48	45.22	755,702	+1.84(+4.24%)
Mar 04, 2021	44.18	44.29	42.97	43.38	1,009,947	-0.34(-0.78%)
Mar 03, 2021	44.69	44.99	43.71	43.72	1,106,929	-1.13(-2.52%)
Mar 02, 2021	44.51	45.36	44.39	44.85	1,194,703	-0.08(-0.17%)
Mar 01, 2021	44.17	45.22	43.89	44.93	1,190,299	+1.37(+3.14%)
Feb 26, 2021	44.14	44.25	43.48	43.56	1,184,374	-0.61(-1.37%)
Feb 25, 2021	45.55	46.05	44.05	44.17	792,306	-1.75(-3.82%)
Feb 24, 2021	44.77	46.24	44.65	45.92	1,290,767	+1.09(+2.44%)
Feb 23, 2021	44.88	45.06	44.25	44.83	1,358,260	-0.32(-0.72%)
Feb 22, 2021	44.21	45.18	43.56	45.15	915,047	+0.44(+0.98%)
Feb 19, 2021	45.07	45.59	44.55	44.71	720,145	-0.44(-0.97%)
Feb 18, 2021	45.59	45.81	45.00	45.15	1,098,015	-0.53(-1.16%)
Feb 17, 2021	45.02	46.21	44.58	45.68	1,774,799	+0.98(+2.20%)
Feb 16, 2021	44.46	45.39	44.28	44.70	1,169,719	+0.74(+1.67%)
Feb 12, 2021	43.68	44.11	43.29	43.96	680,260	+0.05(+0.12%)
Feb 11, 2021	42.94	44.77	42.49	43.91	1,227,978	-0.03(-0.08%)
Feb 10, 2021	44.06	44.54	43.46	43.95	1,230,694	+0.23(+0.53%)
Feb 09, 2021	43.24	43.92	42.89	43.71	1,052,154	+0.27(+0.63%)
Feb 08, 2021	42.63	43.83	42.55	43.44	1,032,464	+0.12(+0.28%)
Feb 05, 2021	42.50	43.77	42.00	43.32	1,113,845	+1.17(+2.78%)
Feb 04, 2021	42.62	42.78	41.66	42.15	971,824	-0.26(-0.60%)
Feb 03, 2021	42.19	42.57	41.83	42.41	1,141,000	+0.07(+0.16%)
Feb 02, 2021	41.41	42.84	41.36	42.34	1,661,567	+1.27(+3.08%)
Feb 01, 2021	40.19	41.18	39.83	41.07	976,405	+1.34(+3.38%)
Jan 29, 2021	39.95	40.49	39.57	39.73	1,192,912	-0.91(-2.25%)
Jan 28, 2021	39.21	40.95	38.69	40.65	2,183,026	+2.16(+5.62%)
Jan 27, 2021	39.82	40.08	37.90	38.48	3,118,417	-2.30(-5.64%)
Jan 26, 2021	40.81	40.94	40.23	40.78	1,061,451	+0.17(+0.42%)
Jan 25, 2021	40.80	41.18	40.35	40.61	1,182,212	-0.30(-0.73%)
Jan 22, 2021	41.23	41.25	40.56	40.91	1,101,563	-0.71(-1.71%)
Jan 21, 2021	41.09	41.89	40.66	41.62	1,201,538	+0.48(+1.16%)
Jan 20, 2021	40.92	41.24	40.41	41.14	1,143,303	+0.05(+0.12%)
Jan 19, 2021	40.80	41.39	40.80	41.09	1,278,292	-0.45(-1.09%)
Jan 15, 2021	40.78	41.65	40.70	41.54	1,146,244	-0.11(-0.27%)
Jan 14, 2021	42.18	42.36	41.56	41.65	1,382,357	-0.46(-1.10%)
Jan 13, 2021	42.84	42.92	41.98	42.12	1,202,771	+0.04(+0.10%)
Jan 12, 2021	42.77	42.83	41.79	42.07	1,292,259	-0.80(-1.85%)
Jan 11, 2021	42.82	43.55	41.85	42.87	1,089,461	-1.04(-2.38%)
Jan 08, 2021	43.11	44.18	43.01	43.91	1,075,480	+0.78(+1.80%)
Jan 07, 2021	42.30	43.36	41.47	43.13	1,958,838	+1.21(+2.88%)
Jan 06, 2021	41.83	42.55	41.26	41.93	2,424,755	+0.70(+1.70%)
Jan 05, 2021	41.34	41.68	40.86	41.23	1,959,142	-0.15(-0.37%)

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.