Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	88.01	89.32	87.38	87.67	1,394,395	+0.05(+0.05%)
Mar 30, 2021	86.60	88.15	86.19	87.63	811,594	+0.86(+0.99%)
Mar 29, 2021	88.18	89.43	86.71	86.77	1,148,928	-1.45(-1.64%)
Mar 26, 2021	86.22	88.29	85.59	88.22	921,687	+2.80(+3.28%)
Mar 25, 2021	81.97	85.69	81.26	85.42	769,514	+3.11(+3.78%)
Mar 24, 2021	81.88	84.40	81.88	82.31	1,317,248	+1.18(+1.46%)
Mar 23, 2021	84.80	85.35	80.75	81.12	1,658,739	-4.39(-5.13%)
Mar 22, 2021	86.56	86.65	84.16	85.51	1,511,516	-1.02(-1.18%)
Mar 19, 2021	86.72	87.19	85.18	86.53	1,550,220	+0.00(+0.00%)
Mar 18, 2021	86.91	89.06	85.88	86.53	1,045,479	-0.87(-0.99%)
Mar 17, 2021	84.97	87.47	83.89	87.40	1,156,644	+2.00(+2.34%)
Mar 16, 2021	86.55	87.24	84.19	85.40	1,148,765	-1.05(-1.21%)
Mar 15, 2021	83.50	86.45	83.47	86.45	999,392	+2.66(+3.17%)
Mar 12, 2021	81.50	83.84	81.12	83.79	1,002,354	+2.05(+2.50%)
Mar 11, 2021	81.73	82.59	81.23	81.74	689,162	+0.81(+1.00%)
Mar 10, 2021	79.17	81.76	78.61	80.93	804,810	+2.46(+3.13%)
Mar 09, 2021	78.81	79.50	77.84	78.48	839,945	+0.64(+0.82%)
Mar 08, 2021	77.42	79.59	76.42	77.84	979,603	+0.89(+1.16%)
Mar 05, 2021	74.75	77.27	72.93	76.95	1,133,964	+3.18(+4.31%)
Mar 04, 2021	75.36	76.54	72.03	73.77	1,056,966	-1.94(-2.57%)
Mar 03, 2021	75.39	77.11	74.43	75.71	1,370,389	-3.07(-3.90%)
Mar 02, 2021	78.81	78.98	77.51	78.78	798,080	+0.13(+0.17%)
Mar 01, 2021	78.23	79.29	77.33	78.65	820,421	+1.77(+2.30%)
Feb 26, 2021	76.60	77.64	75.22	76.88	1,268,763	+0.99(+1.30%)
Feb 25, 2021	78.75	79.18	75.73	75.90	911,493	-3.07(-3.88%)
Feb 24, 2021	78.12	79.10	76.92	78.96	1,090,551	+0.49(+0.63%)
Feb 23, 2021	77.34	78.77	74.27	78.47	1,209,451	+0.29(+0.38%)
Feb 22, 2021	80.03	80.44	78.02	78.17	1,142,304	-2.56(-3.17%)
Feb 19, 2021	78.97	81.29	78.66	80.74	1,021,017	+2.60(+3.33%)
Feb 18, 2021	79.23	79.68	76.44	78.14	1,422,464	-1.09(-1.38%)
Feb 17, 2021	79.86	82.86	76.92	79.23	1,281,198	-0.66(-0.83%)
Feb 16, 2021	81.70	81.82	79.89	79.89	1,107,727	-1.48(-1.82%)
Feb 12, 2021	80.87	82.30	80.64	81.37	568,519	-0.06(-0.07%)
Feb 11, 2021	80.95	81.62	79.41	81.43	681,326	+0.83(+1.02%)
Feb 10, 2021	81.66	82.14	80.45	80.60	732,870	-0.64(-0.78%)
Feb 09, 2021	79.88	81.43	79.88	81.24	683,170	+0.98(+1.22%)
Feb 08, 2021	78.67	80.64	78.60	80.26	597,250	+2.31(+2.96%)
Feb 05, 2021	78.76	79.07	77.34	77.96	749,455	-0.56(-0.71%)
Feb 04, 2021	77.59	79.23	77.51	78.52	674,997	+1.39(+1.80%)
Feb 03, 2021	77.55	78.47	76.20	77.13	620,941	-0.42(-0.54%)
Feb 02, 2021	76.99	77.99	76.04	77.55	678,029	+1.02(+1.34%)
Feb 01, 2021	74.58	76.82	73.86	76.52	1,017,431	+2.88(+3.92%)
Jan 29, 2021	73.64	74.05	71.64	73.64	918,167	-0.56(-0.75%)
Jan 28, 2021	73.82	75.05	73.19	74.20	851,437	+1.21(+1.66%)
Jan 27, 2021	73.88	74.33	71.59	72.98	1,105,472	-2.63(-3.48%)
Jan 26, 2021	79.43	80.10	75.47	75.61	1,356,090	-3.21(-4.07%)
Jan 25, 2021	79.93	80.16	76.66	78.82	925,669	-1.41(-1.76%)
Jan 22, 2021	81.88	81.88	79.17	80.23	894,035	-1.66(-2.03%)
Jan 21, 2021	82.57	83.40	81.70	81.89	1,075,303	-0.61(-0.74%)
Jan 20, 2021	80.85	82.56	79.79	82.50	1,219,093	+2.36(+2.95%)
Jan 19, 2021	79.29	80.43	78.85	80.14	1,157,522	+1.40(+1.78%)
Jan 15, 2021	78.17	78.92	77.06	78.73	1,144,943	-0.42(-0.53%)
Jan 14, 2021	77.55	79.79	77.29	79.15	1,189,684	+1.91(+2.47%)
Jan 13, 2021	77.72	79.13	77.11	77.25	1,124,708	-0.09(-0.12%)
Jan 12, 2021	76.81	77.55	76.27	77.34	1,054,230	+0.50(+0.65%)
Jan 11, 2021	74.45	78.19	74.45	76.84	1,748,783	+1.01(+1.33%)
Jan 08, 2021	75.92	76.36	73.37	75.83	1,535,056	+0.28(+0.38%)
Jan 07, 2021	74.11	75.77	73.50	75.55	969,631	+2.29(+3.12%)
Jan 06, 2021	71.68	74.91	71.42	73.26	1,331,472	+2.16(+3.03%)
Jan 05, 2021	69.41	71.24	69.41	71.10	1,076,082	+1.17(+1.68%)

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.