Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	82.35	83.98	82.35	83.22	233,047	+0.82(+1.00%)
Mar 30, 2021	82.92	82.92	81.73	82.40	123,494	-0.93(-1.12%)
Mar 29, 2021	82.00	83.45	81.99	83.33	146,962	+0.93(+1.13%)
Mar 26, 2021	82.00	82.49	81.11	82.40	162,300	+0.80(+0.98%)
Mar 25, 2021	81.01	82.08	80.62	81.60	100,048	+0.17(+0.21%)
Mar 24, 2021	82.34	82.34	81.18	81.43	118,754	-1.08(-1.31%)
Mar 23, 2021	82.45	83.53	82.32	82.51	127,807	-0.04(-0.05%)
Mar 22, 2021	81.64	83.06	81.64	82.55	110,996	+0.91(+1.11%)
Mar 19, 2021	80.76	82.23	80.30	81.64	209,000	+1.17(+1.45%)
Mar 18, 2021	80.09	81.15	79.94	80.47	128,333	-0.29(-0.36%)
Mar 17, 2021	80.44	81.17	79.74	80.76	116,507	-0.51(-0.63%)
Mar 16, 2021	80.56	81.54	80.56	81.27	142,378	+0.51(+0.63%)
Mar 15, 2021	79.97	80.79	79.60	80.76	107,224	+0.26(+0.32%)
Mar 12, 2021	79.60	80.67	79.45	80.50	109,000	-0.21(-0.26%)
Mar 11, 2021	79.09	80.84	79.09	80.71	139,577	+2.24(+2.85%)
Mar 10, 2021	79.35	79.93	78.43	78.47	194,064	-0.84(-1.06%)
Mar 09, 2021	77.81	79.90	77.81	79.31	161,148	+2.38(+3.09%)
Mar 08, 2021	76.51	78.51	76.45	76.93	113,639	+0.04(+0.05%)
Mar 05, 2021	76.43	77.26	75.45	76.89	197,400	+1.20(+1.59%)
Mar 04, 2021	76.56	77.05	74.99	75.69	211,814	-0.32(-0.42%)
Mar 03, 2021	77.78	77.78	75.98	76.01	147,535	-2.13(-2.73%)
Mar 02, 2021	76.81	78.60	76.47	78.14	196,222	+1.35(+1.76%)
Mar 01, 2021	75.27	76.98	75.27	76.79	229,166	+2.16(+2.89%)
Feb 26, 2021	75.84	76.18	74.58	74.63	190,300	-1.10(-1.45%)
Feb 25, 2021	76.52	77.10	75.42	75.73	159,715	-1.01(-1.32%)
Feb 24, 2021	75.20	76.91	74.69	76.74	128,366	+1.17(+1.55%)
Feb 23, 2021	75.81	75.94	74.89	75.57	135,325	-0.45(-0.59%)
Feb 22, 2021	75.78	76.49	75.66	76.02	98,175	-0.39(-0.51%)
Feb 19, 2021	78.17	78.17	76.32	76.41	118,600	-0.95(-1.23%)
Feb 18, 2021	77.43	78.12	76.26	77.36	100,536	-0.84(-1.07%)
Feb 17, 2021	77.81	78.26	77.22	78.20	70,792	-0.15(-0.19%)
Feb 16, 2021	79.12	79.34	77.91	78.35	99,316	-0.84(-1.06%)
Feb 12, 2021	78.69	79.36	77.92	79.19	125,300	+0.18(+0.23%)
Feb 11, 2021	79.13	79.56	78.83	79.01	75,447	-0.14(-0.18%)
Feb 10, 2021	79.95	79.95	78.33	79.15	136,228	-0.19(-0.24%)
Feb 09, 2021	79.50	79.70	78.89	79.34	130,080	-0.11(-0.14%)
Feb 08, 2021	80.10	80.89	79.15	79.45	98,446	-0.68(-0.85%)
Feb 05, 2021	78.74	80.16	78.61	80.13	162,000	+1.37(+1.74%)
Feb 04, 2021	80.31	80.47	78.54	78.76	209,050	-1.84(-2.28%)
Feb 03, 2021	80.98	81.51	80.56	80.60	122,705	-0.59(-0.73%)
Feb 02, 2021	80.08	81.51	79.87	81.19	183,811	+1.38(+1.73%)
Feb 01, 2021	80.56	80.56	78.83	79.81	193,937	-0.24(-0.30%)
Jan 29, 2021	80.37	80.98	78.72	80.05	401,800	-0.61(-0.76%)
Jan 28, 2021	77.50	80.95	77.50	80.66	271,752	+3.29(+4.25%)
Jan 27, 2021	77.99	78.80	76.85	77.37	202,564	-0.25(-0.32%)
Jan 26, 2021	78.57	78.66	77.51	77.62	160,828	-0.97(-1.23%)
Jan 25, 2021	79.00	79.22	78.11	78.59	90,369	-0.38(-0.48%)
Jan 22, 2021	79.40	79.56	78.45	78.97	122,300	-0.87(-1.09%)
Jan 21, 2021	79.83	80.60	79.19	79.84	113,225	+0.26(+0.33%)
Jan 20, 2021	79.14	79.61	78.78	79.58	105,543	+0.90(+1.14%)
Jan 19, 2021	78.09	78.99	77.86	78.68	89,679	+0.67(+0.86%)
Jan 15, 2021	77.76	78.52	77.19	78.01	112,600	-0.18(-0.23%)
Jan 14, 2021	79.40	79.85	78.08	78.19	129,648	-1.12(-1.41%)
Jan 13, 2021	79.04	79.56	78.44	79.31	126,458	+0.46(+0.58%)
Jan 12, 2021	78.66	78.93	77.93	78.85	96,093	+0.07(+0.09%)
Jan 11, 2021	79.01	79.59	78.44	78.78	105,257	-1.48(-1.84%)
Jan 08, 2021	79.00	80.90	78.91	80.26	169,900	+1.37(+1.74%)
Jan 07, 2021	78.67	79.14	78.05	78.89	142,078	+0.19(+0.24%)
Jan 06, 2021	79.47	79.91	78.55	78.70	145,839	-1.11(-1.39%)
Jan 05, 2021	77.72	80.00	77.72	79.81	141,240	+1.78(+2.28%)

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.