Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	77.08	77.16	76.96	77.04	7,641,768	-0.04(-0.05%)
Mar 30, 2021	76.91	77.09	76.85	77.08	5,244,479	+0.08(+0.11%)
Mar 29, 2021	77.12	77.14	76.92	77.00	4,151,753	-0.10(-0.13%)
Mar 26, 2021	77.08	77.22	77.05	77.10	3,712,625	-0.14(-0.18%)
Mar 25, 2021	77.32	77.35	77.14	77.23	4,262,580	-0.05(-0.07%)
Mar 24, 2021	77.08	77.30	77.06	77.29	5,661,216	+0.12(+0.15%)
Mar 23, 2021	77.18	77.19	77.01	77.17	5,661,653	+0.17(+0.22%)
Mar 22, 2021	76.96	77.03	76.88	77.00	5,221,496	+0.22(+0.28%)
Mar 19, 2021	77.12	77.18	76.66	76.78	5,464,361	+0.06(+0.08%)
Mar 18, 2021	76.66	76.82	76.59	76.72	5,394,102	-0.32(-0.41%)
Mar 17, 2021	76.93	77.12	76.79	77.03	8,105,011	-0.03(-0.04%)
Mar 16, 2021	77.12	77.16	76.99	77.06	6,772,601	-0.01(-0.01%)
Mar 15, 2021	76.99	77.12	76.99	77.07	5,511,697	+0.09(+0.12%)
Mar 12, 2021	77.06	77.07	76.91	76.98	6,286,676	-0.46(-0.60%)
Mar 11, 2021	77.42	77.50	77.33	77.44	6,059,067	+0.01(+0.01%)
Mar 10, 2021	77.38	77.49	77.33	77.43	5,813,445	+0.15(+0.19%)
Mar 09, 2021	77.23	77.36	77.23	77.29	8,436,278	+0.25(+0.33%)
Mar 08, 2021	77.26	77.30	77.03	77.03	6,385,318	-0.35(-0.46%)
Mar 05, 2021	77.30	77.41	77.22	77.39	7,555,668	-0.05(-0.06%)
Mar 04, 2021	77.71	77.73	77.34	77.43	10,662,386	-0.25(-0.32%)
Mar 03, 2021	77.72	77.76	77.60	77.68	6,622,594	-0.25(-0.32%)
Mar 02, 2021	77.89	77.94	77.84	77.93	5,870,778	-0.01(-0.01%)
Mar 01, 2021	77.85	77.98	77.78	77.93	7,864,674	-0.10(-0.13%)
Feb 26, 2021	77.70	78.04	77.45	78.04	9,449,698	+0.67(+0.87%)
Feb 25, 2021	77.73	77.77	77.11	77.36	10,964,679	-0.68(-0.87%)
Feb 24, 2021	77.80	78.08	77.74	78.04	5,687,202	-0.05(-0.06%)
Feb 23, 2021	78.00	78.13	77.93	78.09	7,131,939	-0.02(-0.02%)
Feb 22, 2021	78.26	78.35	78.09	78.11	5,296,811	-0.22(-0.28%)
Feb 19, 2021	78.48	78.49	78.27	78.33	4,417,311	-0.27(-0.35%)
Feb 18, 2021	78.52	78.63	78.47	78.60	5,073,733	-0.05(-0.06%)
Feb 17, 2021	78.61	78.65	78.53	78.64	5,745,469	+0.16(+0.21%)
Feb 16, 2021	78.60	78.63	78.46	78.48	7,381,138	-0.37(-0.47%)
Feb 12, 2021	78.93	78.97	78.83	78.85	5,314,209	-0.21(-0.26%)
Feb 11, 2021	79.14	79.17	79.02	79.06	5,041,955	-0.08(-0.10%)
Feb 10, 2021	79.11	79.14	79.06	79.14	4,113,942	+0.13(+0.16%)
Feb 09, 2021	79.05	79.12	79.01	79.02	4,927,364	-0.04(-0.05%)
Feb 08, 2021	78.97	79.11	78.94	79.05	6,135,042	+0.09(+0.11%)
Feb 05, 2021	79.07	79.12	78.95	78.96	4,847,148	-0.11(-0.14%)
Feb 04, 2021	79.04	79.10	78.94	79.07	5,123,518	+0.02(+0.02%)
Feb 03, 2021	79.13	79.15	79.05	79.05	4,704,400	-0.14(-0.17%)
Feb 02, 2021	79.19	79.22	79.15	79.19	5,016,025	-0.10(-0.13%)
Feb 01, 2021	79.22	79.33	79.21	79.29	6,359,647	+0.03(+0.03%)
Jan 29, 2021	79.13	79.31	79.13	79.26	6,715,828	-0.06(-0.08%)
Jan 28, 2021	79.38	79.39	79.24	79.33	4,808,078	-0.06(-0.08%)
Jan 27, 2021	79.44	79.51	79.38	79.39	4,686,272	+0.00(+0.00%)
Jan 26, 2021	79.36	79.43	79.33	79.39	5,083,652	-0.01(-0.01%)
Jan 25, 2021	79.32	79.41	79.28	79.40	5,655,187	+0.18(+0.23%)
Jan 22, 2021	79.24	79.25	79.15	79.22	4,897,555	+0.04(+0.05%)
Jan 21, 2021	79.17	79.23	79.12	79.18	8,703,961	-0.11(-0.14%)
Jan 20, 2021	79.25	79.33	79.23	79.29	6,496,371	-0.01(-0.01%)
Jan 19, 2021	79.21	79.31	79.14	79.30	8,423,437	+0.11(+0.14%)
Jan 15, 2021	79.18	79.26	79.13	79.19	4,504,317	+0.06(+0.08%)
Jan 14, 2021	79.23	79.33	79.06	79.13	7,933,088	-0.10(-0.13%)
Jan 13, 2021	79.12	79.33	79.07	79.23	8,115,249	+0.21(+0.26%)
Jan 12, 2021	78.95	79.02	78.82	79.02	6,705,302	-0.02(-0.02%)
Jan 11, 2021	79.10	79.10	78.96	79.04	7,091,585	-0.08(-0.10%)
Jan 08, 2021	79.23	79.23	79.03	79.12	8,481,044	-0.07(-0.09%)
Jan 07, 2021	79.20	79.25	79.16	79.19	6,834,598	-0.16(-0.21%)
Jan 06, 2021	79.42	79.42	79.18	79.35	6,544,663	-0.35(-0.44%)
Jan 05, 2021	79.80	79.81	79.62	79.71	7,117,221	-0.14(-0.17%)

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.