Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	77.93	77.93	77.88	77.90	1,988,786	+0.01(+0.01%)
Jan 29, 2021	77.85	77.90	77.84	77.89	2,724,105	+0.04(+0.05%)
Jan 28, 2021	77.87	77.87	77.85	77.85	1,854,174	-0.04(-0.05%)
Jan 27, 2021	77.88	77.92	77.85	77.89	2,213,877	+0.02(+0.02%)
Jan 26, 2021	77.85	77.89	77.84	77.87	4,069,730	-0.02(-0.02%)
Jan 25, 2021	77.87	77.89	77.85	77.89	2,297,999	+0.06(+0.07%)
Jan 22, 2021	77.86	77.88	77.84	77.84	2,385,440	-0.04(-0.05%)
Jan 21, 2021	77.84	77.87	77.81	77.87	5,794,962	+0.03(+0.04%)
Jan 20, 2021	77.84	77.85	77.82	77.85	1,699,702	+0.01(+0.01%)
Jan 19, 2021	77.80	77.84	77.78	77.84	2,815,782	+0.03(+0.04%)
Jan 15, 2021	77.83	77.84	77.79	77.81	1,686,837	-0.01(-0.01%)
Jan 14, 2021	77.83	77.84	77.79	77.82	3,819,046	-0.01(-0.01%)
Jan 13, 2021	77.78	77.83	77.76	77.83	5,790,534	+0.05(+0.06%)
Jan 12, 2021	77.74	77.79	77.68	77.78	3,832,897	+0.01(+0.01%)
Jan 11, 2021	77.78	77.78	77.73	77.77	2,465,259	+0.00(+0.00%)
Jan 08, 2021	77.80	77.81	77.74	77.77	2,981,720	-0.04(-0.05%)
Jan 07, 2021	77.80	77.82	77.79	77.81	2,150,261	-0.01(-0.01%)
Jan 06, 2021	77.84	77.85	77.80	77.82	1,948,689	-0.08(-0.10%)
Jan 05, 2021	77.93	77.94	77.88	77.89	2,165,006	-0.04(-0.05%)
Jan 04, 2021	77.94	77.94	77.88	77.93	4,673,603	-0.01(-0.01%)
Dec 31, 2020		77.94	77.94	77.94	2,507,943	+0.04(+0.05%)
Dec 30, 2020	77.93	77.95	77.79	77.90	2,507,943	+0.00(+0.00%)
Dec 29, 2020	77.89	77.91	77.87	77.90	4,517,698	+0.02(+0.02%)
Dec 28, 2020	77.90	77.92	77.86	77.88	1,634,760	-0.02(-0.02%)
Dec 24, 2020	77.90	77.94	77.87	77.90	982,490	+0.03(+0.04%)
Dec 23, 2020	77.87	77.89	77.83	77.87	1,447,064	+0.02(+0.03%)
Dec 22, 2020	77.85	77.86	77.83	77.85	1,527,610	+0.02(+0.02%)
Dec 21, 2020	77.86	77.87	77.82	77.83	2,246,382	-0.02(-0.02%)
Dec 18, 2020	77.84	77.87	77.83	77.85	2,328,952	+0.02(+0.02%)
Dec 17, 2020	77.88	77.88	77.81	77.83	2,580,701	+0.00(+0.00%)
Dec 16, 2020	77.83	77.84	77.81	77.83	1,645,585	+0.00(+0.00%)
Dec 15, 2020	77.83	77.84	77.81	77.83	2,143,904	+0.02(+0.02%)
Dec 14, 2020	77.81	77.83	77.80	77.82	2,122,589	-0.03(-0.04%)
Dec 11, 2020	77.80	77.84	77.80	77.84	1,454,516	+0.05(+0.06%)
Dec 10, 2020	77.75	77.80	77.73	77.80	2,720,722	+0.08(+0.10%)
Dec 09, 2020	77.76	77.77	77.70	77.72	2,258,083	-0.05(-0.06%)
Dec 08, 2020	77.77	77.79	77.76	77.77	1,646,067	+0.00(+0.00%)
Dec 07, 2020	77.75	77.79	77.75	77.77	2,404,525	+0.02(+0.02%)
Dec 04, 2020	77.75	77.77	77.70	77.75	2,554,935	-0.01(-0.01%)
Dec 03, 2020	77.74	77.78	77.73	77.76	1,809,695	+0.08(+0.10%)
Dec 02, 2020	77.73	77.74	77.67	77.68	2,008,831	-0.02(-0.02%)

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.