Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	84.10	84.88	84.04	84.65	3,969,254	+0.25(+0.30%)
Mar 30, 2021	85.58	85.62	83.80	84.39	3,734,220	-1.18(-1.37%)
Mar 29, 2021	84.00	85.86	83.59	85.57	5,634,780	+1.53(+1.83%)
Mar 26, 2021	83.56	84.14	83.14	84.03	6,883,474	+0.26(+0.31%)
Mar 25, 2021	83.28	84.10	82.78	83.77	2,991,119	+1.00(+1.21%)
Mar 24, 2021	82.02	83.42	81.90	82.77	3,448,850	+0.32(+0.39%)
Mar 23, 2021	81.54	82.95	81.25	82.45	4,393,660	+0.79(+0.97%)
Mar 22, 2021	81.31	81.76	80.76	81.66	4,684,441	+0.35(+0.43%)
Mar 19, 2021	81.09	81.86	80.33	81.31	12,864,121	+0.34(+0.42%)
Mar 18, 2021	80.52	81.25	80.05	80.97	3,959,171	+0.42(+0.52%)
Mar 17, 2021	81.52	81.82	80.22	80.54	4,719,155	-1.03(-1.26%)
Mar 16, 2021	80.69	81.89	80.51	81.57	3,580,535	+0.61(+0.75%)
Mar 15, 2021	80.57	81.16	80.26	80.97	4,859,363	+0.82(+1.02%)
Mar 12, 2021	79.81	80.63	79.53	80.15	3,948,173	+0.62(+0.78%)
Mar 11, 2021	79.51	80.94	79.17	79.53	4,065,039	-0.09(-0.11%)
Mar 10, 2021	79.91	80.41	79.45	79.61	4,821,236	-0.14(-0.18%)
Mar 09, 2021	79.11	80.21	78.74	79.76	3,681,304	+0.64(+0.81%)
Mar 08, 2021	78.05	80.00	77.66	79.11	4,265,876	+1.48(+1.91%)
Mar 05, 2021	76.07	78.05	75.57	77.63	4,319,590	+1.82(+2.39%)
Mar 04, 2021	76.55	77.84	75.42	75.82	4,759,926	-0.71(-0.93%)
Mar 03, 2021	76.19	76.69	75.24	76.53	3,106,740	+0.03(+0.03%)
Mar 02, 2021	76.34	77.05	75.81	76.50	2,768,335	+0.18(+0.23%)
Mar 01, 2021	75.41	77.20	75.41	76.33	3,224,933	+1.27(+1.69%)
Feb 26, 2021	76.59	77.73	75.03	75.05	4,421,539	-1.34(-1.76%)
Feb 25, 2021	76.51	77.83	76.02	76.40	3,901,931	-0.19(-0.25%)
Feb 24, 2021	77.99	78.04	76.58	76.59	3,290,475	-1.49(-1.91%)
Feb 23, 2021	78.30	78.96	77.41	78.08	3,010,782	+0.61(+0.78%)
Feb 22, 2021	77.29	77.73	76.36	77.48	3,399,857	-0.07(-0.09%)
Feb 19, 2021	78.43	78.43	77.36	77.55	4,033,815	-0.96(-1.23%)
Feb 18, 2021	78.23	79.33	78.13	78.51	4,171,919	+0.29(+0.37%)
Feb 17, 2021	77.67	78.55	77.07	78.22	4,318,512	+0.72(+0.93%)
Feb 16, 2021	78.61	79.10	77.19	77.50	3,343,056	-1.26(-1.60%)
Feb 12, 2021	78.85	79.26	78.18	78.76	3,127,338	-0.53(-0.66%)
Feb 11, 2021	81.29	81.39	79.23	79.29	4,143,060	-2.03(-2.50%)
Feb 10, 2021	81.38	81.75	80.55	81.32	2,711,715	+0.33(+0.41%)
Feb 09, 2021	81.24	81.63	80.53	80.99	2,227,104	-0.24(-0.30%)
Feb 08, 2021	82.11	82.17	80.73	81.23	2,404,387	-0.99(-1.20%)
Feb 05, 2021	81.99	82.84	81.61	82.22	2,841,174	+0.34(+0.41%)
Feb 04, 2021	81.29	81.99	80.98	81.88	2,737,434	+0.83(+1.03%)
Feb 03, 2021	80.49	81.24	80.30	81.05	2,969,584	+0.25(+0.31%)
Feb 02, 2021	80.79	82.41	80.44	80.80	2,581,854	-0.05(-0.06%)
Feb 01, 2021	81.62	81.93	80.62	80.85	2,962,265	-0.73(-0.89%)
Jan 29, 2021	79.72	82.08	79.02	81.58	5,723,713	+2.19(+2.75%)
Jan 28, 2021	79.98	81.32	79.37	79.39	2,305,472	-0.20(-0.25%)
Jan 27, 2021	80.15	81.72	79.26	79.59	3,459,366	-1.05(-1.30%)
Jan 26, 2021	80.53	81.10	79.72	80.64	2,602,853	+0.01(+0.01%)
Jan 25, 2021	78.12	80.77	77.93	80.63	3,995,880	+2.27(+2.90%)
Jan 22, 2021	77.95	78.69	77.64	78.36	2,209,290	+0.10(+0.12%)
Jan 21, 2021	78.54	78.78	77.94	78.27	2,597,932	-0.52(-0.66%)
Jan 20, 2021	78.37	79.16	77.68	78.79	2,684,464	+0.35(+0.44%)
Jan 19, 2021	80.36	80.67	78.41	78.44	2,864,700	-1.50(-1.88%)
Jan 15, 2021	78.90	80.17	78.63	79.94	3,358,180	+0.39(+0.49%)
Jan 14, 2021	79.46	79.81	78.40	79.55	3,568,809	+0.09(+0.11%)
Jan 13, 2021	77.22	80.16	77.20	79.46	4,135,897	+2.28(+2.96%)
Jan 12, 2021	77.36	77.73	76.04	77.18	3,295,435	-0.31(-0.40%)
Jan 11, 2021	77.80	78.47	76.83	77.49	2,527,648	-0.66(-0.84%)
Jan 08, 2021	78.07	78.46	77.61	78.15	3,171,173	+0.14(+0.18%)
Jan 07, 2021	79.11	79.38	77.88	78.01	3,443,305	-0.89(-1.12%)
Jan 06, 2021	78.07	79.65	78.00	78.90	3,252,060	+1.01(+1.29%)
Jan 05, 2021	77.93	78.27	77.28	77.89	2,934,660	+0.03(+0.04%)

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.