Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	45.56	46.50	44.94	45.25	443,621	-0.41(-0.90%)
Mar 30, 2021	45.56	46.27	44.67	45.66	323,950	-0.09(-0.20%)
Mar 29, 2021	46.51	47.41	45.38	45.75	236,109	-0.92(-1.97%)
Mar 26, 2021	44.70	46.67	43.73	46.67	451,300	+2.31(+5.21%)
Mar 25, 2021	44.03	44.70	42.47	44.36	499,799	+0.74(+1.70%)
Mar 24, 2021	44.88	45.10	43.62	43.62	401,654	-1.15(-2.57%)
Mar 23, 2021	45.35	45.78	44.64	44.77	377,549	-0.86(-1.88%)
Mar 22, 2021	46.26	46.82	45.35	45.63	274,166	-0.65(-1.40%)
Mar 19, 2021	45.75	46.93	45.30	46.28	661,000	+0.49(+1.07%)
Mar 18, 2021	46.84	46.84	45.79	45.79	201,306	-1.06(-2.26%)
Mar 17, 2021	46.80	47.37	46.22	46.85	221,525	-0.26(-0.55%)
Mar 16, 2021	47.70	48.03	46.85	47.11	144,442	-0.59(-1.24%)
Mar 15, 2021	47.87	48.16	46.72	47.70	248,776	-0.46(-0.96%)
Mar 12, 2021	48.46	49.08	47.82	48.16	261,800	-0.53(-1.09%)
Mar 11, 2021	47.05	48.78	47.03	48.69	213,465	+2.28(+4.91%)
Mar 10, 2021	47.57	47.61	46.41	46.41	164,005	-0.37(-0.79%)
Mar 09, 2021	47.47	48.70	46.78	46.78	203,453	-0.44(-0.93%)
Mar 08, 2021	45.55	48.28	45.42	47.22	395,351	+1.62(+3.55%)
Mar 05, 2021	43.89	45.63	43.15	45.60	310,200	+2.20(+5.07%)
Mar 04, 2021	43.84	44.86	43.14	43.40	421,138	-0.40(-0.91%)
Mar 03, 2021	44.50	44.50	43.64	43.80	274,619	-0.59(-1.33%)
Mar 02, 2021	44.53	44.53	43.72	44.39	417,459	-0.01(-0.02%)
Mar 01, 2021	45.54	45.61	44.19	44.40	396,997	-0.48(-1.07%)
Feb 26, 2021	46.40	46.40	44.74	44.88	328,900	-1.27(-2.75%)
Feb 25, 2021	46.73	47.73	46.14	46.15	231,458	-0.57(-1.22%)
Feb 24, 2021	46.63	47.17	45.30	46.72	465,415	+0.27(+0.58%)
Feb 23, 2021	47.03	47.98	46.14	46.45	380,270	-1.39(-2.91%)
Feb 22, 2021	48.12	49.62	47.67	47.84	376,245	-0.55(-1.14%)
Feb 19, 2021	48.37	48.65	47.85	48.39	205,600	+0.24(+0.50%)
Feb 18, 2021	47.38	48.87	47.38	48.15	249,987	+0.59(+1.24%)
Feb 17, 2021	45.95	47.67	45.71	47.56	224,030	+1.53(+3.31%)
Feb 16, 2021	45.53	46.30	44.87	46.03	259,143	+0.29(+0.64%)
Feb 12, 2021	46.79	46.79	45.37	45.74	126,300	-1.04(-2.22%)
Feb 11, 2021	47.26	47.47	46.02	46.78	248,213	-0.44(-0.93%)
Feb 10, 2021	46.97	47.79	46.66	47.22	194,740	+0.30(+0.64%)
Feb 09, 2021	47.22	47.31	45.42	46.92	349,616	-0.42(-0.89%)
Feb 08, 2021	47.53	49.44	47.04	47.34	279,324	-0.02(-0.04%)
Feb 05, 2021	47.19	48.28	46.45	47.36	171,900	+0.34(+0.72%)
Feb 04, 2021	45.41	47.61	45.29	47.02	278,015	+1.64(+3.61%)
Feb 03, 2021	43.00	49.46	43.00	45.38	498,625	-4.58(-9.17%)
Feb 02, 2021	49.68	49.96	48.76	49.96	302,591	+0.75(+1.52%)
Feb 01, 2021	48.23	49.52	47.80	49.21	170,039	+1.43(+2.99%)
Jan 29, 2021	48.38	48.93	46.99	47.78	600,700	-0.85(-1.75%)
Jan 28, 2021	48.25	49.48	44.80	48.63	278,925	+1.11(+2.34%)
Jan 27, 2021	49.14	49.21	47.25	47.52	312,935	-2.46(-4.92%)
Jan 26, 2021	51.27	51.27	49.72	49.98	188,260	-0.88(-1.73%)
Jan 25, 2021	51.65	51.65	50.03	50.86	117,289	-0.83(-1.61%)
Jan 22, 2021	51.98	52.42	50.81	51.69	210,000	-0.47(-0.90%)
Jan 21, 2021	52.64	52.93	51.00	52.16	136,416	-0.34(-0.65%)
Jan 20, 2021	53.07	53.68	52.19	52.50	178,121	-0.21(-0.40%)
Jan 19, 2021	53.21	53.52	52.29	52.71	131,780	+0.12(+0.23%)
Jan 15, 2021	52.97	53.56	51.76	52.59	173,600	-0.76(-1.42%)
Jan 14, 2021	53.93	55.09	53.04	53.35	166,006	-0.32(-0.60%)
Jan 13, 2021	53.86	54.84	53.59	53.67	177,757	-0.28(-0.52%)
Jan 12, 2021	54.61	54.96	53.17	53.95	157,280	-0.44(-0.81%)
Jan 11, 2021	53.40	54.47	53.17	54.39	114,987	+0.53(+0.98%)
Jan 08, 2021	54.22	54.60	53.10	53.86	205,000	+0.09(+0.17%)
Jan 07, 2021	53.03	53.94	52.67	53.77	139,016	+1.05(+1.99%)
Jan 06, 2021	51.34	53.09	50.30	52.72	308,512	+1.60(+3.13%)
Jan 05, 2021	52.01	52.80	50.82	51.12	256,573	-1.01(-1.94%)

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.