Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	77.62	77.64	77.60	77.64	1,667,018	+0.02(+0.02%)
Apr 29, 2021	77.57	77.62	77.55	77.62	1,815,027	+0.00(+0.00%)
Apr 28, 2021	77.60	77.62	77.54	77.62	2,431,202	+0.03(+0.04%)
Apr 27, 2021	77.61	77.63	77.56	77.59	1,770,765	-0.03(-0.04%)
Apr 26, 2021	77.64	77.64	77.60	77.62	1,491,293	-0.02(-0.02%)
Apr 23, 2021	77.65	77.67	77.62	77.64	2,116,002	-0.01(-0.01%)
Apr 22, 2021	77.64	77.66	77.60	77.65	2,114,702	+0.03(+0.04%)
Apr 21, 2021	77.63	77.65	77.60	77.62	2,911,832	+0.00(+0.00%)
Apr 20, 2021	77.60	77.64	77.59	77.62	3,294,746	+0.03(+0.04%)
Apr 19, 2021	77.56	77.59	77.54	77.59	3,976,823	+0.00(+0.00%)
Apr 16, 2021	77.55	77.61	77.55	77.59	3,181,584	-0.03(-0.04%)
Apr 15, 2021	77.57	77.64	77.53	77.62	2,099,669	+0.07(+0.09%)
Apr 14, 2021	77.54	77.56	77.53	77.55	2,082,955	-0.01(-0.01%)
Apr 13, 2021	77.52	77.58	77.47	77.56	1,876,400	+0.07(+0.09%)
Apr 12, 2021	77.52	77.53	77.49	77.50	1,930,074	-0.03(-0.04%)
Apr 09, 2021	77.53	77.58	77.51	77.53	5,328,544	-0.06(-0.07%)
Apr 08, 2021	77.54	77.58	77.54	77.58	1,732,339	+0.04(+0.05%)
Apr 07, 2021	77.53	77.58	77.53	77.54	1,973,799	+0.03(+0.04%)
Apr 06, 2021	77.44	77.52	77.42	77.52	2,645,853	+0.09(+0.12%)
Apr 05, 2021	77.40	77.43	77.37	77.42	3,514,606	-0.04(-0.05%)
Apr 01, 2021	77.50	77.59	77.45	77.46	2,778,506	+0.02(+0.02%)
Mar 31, 2021	77.45	77.48	77.42	77.44	2,203,433	-0.01(-0.01%)
Mar 30, 2021	77.44	77.46	77.40	77.45	3,376,460	-0.03(-0.04%)
Mar 29, 2021	77.52	77.52	77.45	77.48	2,394,795	-0.03(-0.04%)
Mar 26, 2021	77.51	77.54	77.49	77.51	1,854,876	-0.05(-0.06%)
Mar 25, 2021	77.53	77.55	77.50	77.55	1,632,743	+0.04(+0.05%)
Mar 24, 2021	77.49	77.53	77.47	77.52	1,736,823	+0.00(+0.00%)
Mar 23, 2021	77.49	77.52	77.47	77.52	1,444,391	+0.07(+0.09%)
Mar 22, 2021	77.47	77.47	77.43	77.45	1,839,020	+0.02(+0.02%)
Mar 19, 2021	77.40	77.48	77.38	77.43	2,385,220	-0.02(-0.02%)
Mar 18, 2021	77.43	77.51	77.38	77.45	3,407,691	-0.08(-0.11%)
Mar 17, 2021	77.45	77.60	77.42	77.54	3,160,915	+0.06(+0.07%)
Mar 16, 2021	77.45	77.50	77.44	77.48	4,105,587	+0.03(+0.04%)
Mar 15, 2021	77.41	77.45	77.40	77.45	2,029,166	+0.02(+0.02%)
Mar 12, 2021	77.44	77.54	77.39	77.43	2,610,221	-0.08(-0.10%)
Mar 11, 2021	77.49	77.53	77.46	77.51	2,386,539	+0.06(+0.07%)
Mar 10, 2021	77.42	77.49	77.41	77.45	1,797,215	+0.06(+0.07%)
Mar 09, 2021	77.38	77.42	77.36	77.39	2,518,060	+0.06(+0.07%)
Mar 08, 2021	77.43	77.45	77.34	77.34	2,841,285	-0.16(-0.21%)
Mar 05, 2021	77.45	77.51	77.43	77.50	2,825,139	-0.02(-0.02%)
Mar 04, 2021	77.59	77.62	77.51	77.52	3,071,777	-0.08(-0.11%)
Mar 03, 2021	77.60	77.62	77.55	77.60	2,373,037	-0.08(-0.11%)
Mar 02, 2021	77.65	77.69	77.63	77.69	1,829,709	+0.04(+0.05%)
Mar 01, 2021	77.59	77.65	77.59	77.65	3,388,387	+0.06(+0.08%)
Feb 26, 2021	77.47	77.59	77.45	77.59	3,191,800	+0.11(+0.15%)
Feb 25, 2021	77.63	77.63	77.38	77.47	3,174,871	-0.30(-0.39%)
Feb 24, 2021	77.75	77.78	77.71	77.78	1,766,259	-0.02(-0.02%)
Feb 23, 2021	77.77	77.79	77.75	77.79	2,461,644	+0.02(+0.02%)
Feb 22, 2021	77.79	77.79	77.75	77.78	2,158,524	-0.03(-0.04%)
Feb 19, 2021	77.84	77.84	77.77	77.80	6,989,494	-0.05(-0.06%)
Feb 18, 2021	77.82	77.87	77.81	77.85	4,913,224	+0.01(+0.01%)
Feb 17, 2021	77.80	77.84	77.79	77.84	1,850,716	+0.02(+0.02%)
Feb 16, 2021	77.83	77.84	77.79	77.82	2,568,052	-0.07(-0.08%)
Feb 12, 2021	77.89	77.90	77.87	77.89	1,663,097	-0.03(-0.04%)
Feb 11, 2021	77.92	77.93	77.89	77.92	2,985,920	+0.01(+0.01%)
Feb 10, 2021	77.90	77.91	77.88	77.91	1,671,313	+0.02(+0.02%)
Feb 09, 2021	77.88	77.89	77.86	77.89	2,110,583	+0.01(+0.01%)
Feb 08, 2021	77.88	77.89	77.87	77.88	2,346,035	+0.00(+0.00%)
Feb 05, 2021	77.87	77.90	77.86	77.88	1,788,356	+0.01(+0.01%)
Feb 04, 2021	77.84	77.88	77.82	77.87	1,975,206	+0.01(+0.01%)
Feb 03, 2021	77.87	77.89	77.84	77.86	1,712,435	-0.03(-0.04%)
Feb 02, 2021	77.89	77.90	77.86	77.89	2,139,151	-0.01(-0.01%)

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.