Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	51.15	51.20	50.49	50.91	2,289,079	-0.43(-0.83%)
Mar 30, 2021	51.39	51.81	51.15	51.34	2,797,426	+0.28(+0.56%)
Mar 29, 2021	51.53	51.86	50.82	51.06	3,931,485	+0.05(+0.09%)
Mar 26, 2021	52.38	52.57	50.91	51.01	3,062,672	-1.75(-3.32%)
Mar 25, 2021	53.71	54.32	52.48	52.76	3,960,003	-0.52(-0.98%)
Mar 24, 2021	52.29	53.33	51.91	53.28	3,632,089	+0.47(+0.90%)
Mar 23, 2021	52.14	53.00	51.72	52.81	3,238,179	+0.85(+1.64%)
Mar 22, 2021	52.62	52.67	51.58	51.95	2,358,104	-0.85(-1.61%)
Mar 19, 2021	52.71	53.42	52.28	52.81	3,866,795	+0.14(+0.27%)
Mar 18, 2021	51.81	52.81	51.24	52.67	4,478,935	+1.52(+2.96%)
Mar 17, 2021	51.91	52.14	50.91	51.15	4,091,813	-0.28(-0.55%)
Mar 16, 2021	51.29	51.72	50.96	51.43	3,355,731	+0.14(+0.28%)
Mar 15, 2021	51.86	52.52	51.29	51.29	2,230,001	-0.71(-1.37%)
Mar 12, 2021	52.48	52.71	51.91	52.00	2,854,357	-0.14(-0.27%)
Mar 11, 2021	52.43	52.62	51.53	52.14	3,244,310	-1.04(-1.96%)
Mar 10, 2021	53.19	53.61	52.71	53.19	3,598,561	-0.71(-1.32%)
Mar 09, 2021	54.23	54.42	53.09	53.90	3,366,038	-1.52(-2.74%)
Mar 08, 2021	54.65	55.55	53.75	55.41	4,233,718	+0.52(+0.95%)
Mar 05, 2021	55.89	58.25	54.56	54.89	5,483,571	-2.18(-3.82%)
Mar 04, 2021	55.74	58.44	54.89	57.07	8,011,871	+1.47(+2.64%)
Mar 03, 2021	54.42	55.65	54.13	55.60	3,598,006	+1.42(+2.62%)
Mar 02, 2021	53.28	54.28	53.23	54.18	4,022,434	+0.85(+1.60%)
Mar 01, 2021	54.56	54.56	53.00	53.33	3,341,165	-2.75(-4.90%)
Feb 26, 2021	54.99	56.71	54.58	56.08	4,456,670	+0.52(+0.94%)
Feb 25, 2021	53.33	55.93	52.95	55.55	5,041,068	+2.60(+4.92%)
Feb 24, 2021	54.51	54.80	52.85	52.95	3,074,893	-1.18(-2.19%)
Feb 23, 2021	54.99	56.22	53.75	54.13	4,293,380	-0.19(-0.35%)
Feb 22, 2021	54.37	54.42	53.61	54.32	2,201,773	+0.85(+1.59%)
Feb 19, 2021	52.95	53.61	52.85	53.47	2,339,819	+0.19(+0.36%)
Feb 18, 2021	53.66	54.13	53.09	53.28	2,810,155	+0.43(+0.81%)
Feb 17, 2021	53.42	53.71	52.76	52.85	2,407,156	+0.05(+0.09%)
Feb 16, 2021	52.43	53.09	52.38	52.81	2,305,873	+0.00(+0.00%)
Feb 12, 2021	53.61	53.61	52.71	52.81	1,788,795	-0.47(-0.89%)
Feb 11, 2021	53.14	54.04	53.04	53.28	2,289,582	-0.19(-0.35%)
Feb 10, 2021	53.00	54.23	52.90	53.47	2,430,936	+0.00(+0.00%)
Feb 09, 2021	53.66	53.75	53.28	53.47	1,360,522	+0.14(+0.27%)
Feb 08, 2021	53.71	53.99	53.33	53.33	1,610,752	-0.81(-1.49%)
Feb 05, 2021	54.09	54.51	53.94	54.13	1,812,401	-0.47(-0.87%)
Feb 04, 2021	55.51	55.60	54.61	54.61	2,092,158	-1.28(-2.29%)
Feb 03, 2021	55.70	56.22	55.36	55.89	2,223,815	-0.05(-0.08%)
Feb 02, 2021	56.60	56.60	55.41	55.93	2,843,359	-1.70(-2.96%)
Feb 01, 2021	58.40	59.15	57.21	57.64	2,782,366	-1.85(-3.11%)
Jan 29, 2021	57.87	60.10	57.57	59.49	5,731,687	+2.23(+3.89%)
Jan 28, 2021	57.59	57.78	55.93	57.26	4,619,020	-0.99(-1.71%)
Jan 27, 2021	56.60	58.96	56.55	58.25	5,165,257	+2.65(+4.77%)
Jan 26, 2021	55.08	55.65	54.99	55.60	1,399,298	+0.28(+0.51%)
Jan 25, 2021	55.65	57.12	55.27	55.32	2,886,131	-0.52(-0.93%)
Jan 22, 2021	56.03	56.16	55.51	55.84	1,807,714	+0.43(+0.77%)
Jan 21, 2021	55.36	55.74	55.22	55.41	2,043,805	-0.14(-0.26%)
Jan 20, 2021	56.41	56.55	55.27	55.55	1,875,287	-1.56(-2.74%)
Jan 19, 2021	57.21	57.73	56.93	57.12	1,463,907	-0.95(-1.63%)
Jan 15, 2021	57.73	58.66	57.45	58.06	2,601,300	+0.90(+1.57%)
Jan 14, 2021	56.60	57.31	56.41	57.16	1,477,187	+0.33(+0.58%)
Jan 13, 2021	57.12	57.40	56.50	56.83	1,551,770	-0.28(-0.50%)
Jan 12, 2021	57.12	57.88	56.79	57.12	1,796,116	+0.05(+0.08%)
Jan 11, 2021	57.45	57.45	56.60	57.07	2,169,090	+0.71(+1.26%)
Jan 08, 2021	56.64	57.64	56.31	56.36	2,892,595	-0.66(-1.16%)
Jan 07, 2021	57.92	58.02	56.79	57.02	2,454,751	-1.80(-3.06%)
Jan 06, 2021	60.05	60.20	57.69	58.82	3,552,521	-0.71(-1.19%)
Jan 05, 2021	60.53	60.62	59.11	59.53	2,277,781	-0.76(-1.26%)

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.