Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	83.96	84.54	83.92	84.17	88,574	+0.56(+0.66%)
Mar 30, 2021	83.70	83.81	83.30	83.62	88,745	-0.18(-0.22%)
Mar 29, 2021	83.72	84.03	83.18	83.80	106,364	-0.15(-0.18%)
Mar 26, 2021	82.75	83.98	82.63	83.95	143,248	+1.54(+1.87%)
Mar 25, 2021	81.51	82.58	81.14	82.41	189,256	+0.46(+0.56%)
Mar 24, 2021	82.60	82.96	81.92	81.95	123,475	-0.46(-0.56%)
Mar 23, 2021	83.10	83.19	82.21	82.41	154,590	-0.69(-0.83%)
Mar 22, 2021	82.47	83.34	82.47	83.10	107,043	+0.76(+0.93%)
Mar 19, 2021	82.49	82.74	81.79	82.33	4,720,992	-0.09(-0.10%)
Mar 18, 2021	83.15	83.52	82.26	82.42	208,386	-1.26(-1.51%)
Mar 17, 2021	82.97	83.78	82.84	83.68	253,669	+0.25(+0.30%)
Mar 16, 2021	83.92	83.94	83.24	83.43	110,007	-0.25(-0.30%)
Mar 15, 2021	82.78	83.70	82.67	83.68	463,731	+0.81(+0.98%)
Mar 12, 2021	82.68	82.89	82.30	82.87	132,786	-0.09(-0.10%)
Mar 11, 2021	82.44	83.30	82.44	82.95	130,688	+1.12(+1.37%)
Mar 10, 2021	81.87	82.21	81.63	81.83	145,342	+0.51(+0.62%)
Mar 09, 2021	81.08	81.90	81.08	81.33	201,130	+1.23(+1.54%)
Mar 08, 2021	80.91	81.42	80.04	80.09	3,077,500	-0.53(-0.65%)
Mar 05, 2021	79.96	80.78	78.06	80.62	114,998	+1.65(+2.09%)
Mar 04, 2021	80.01	80.56	78.01	78.97	365,529	-1.30(-1.62%)
Mar 03, 2021	81.51	81.65	80.24	80.27	1,802,267	-1.38(-1.69%)
Mar 02, 2021	82.36	82.47	81.58	81.64	114,432	-0.58(-0.71%)
Mar 01, 2021	81.45	82.51	81.23	82.23	119,521	+1.98(+2.47%)
Feb 26, 2021	81.18	81.30	79.85	80.25	132,577	-0.45(-0.56%)
Feb 25, 2021	82.53	82.72	80.32	80.70	109,235	-2.15(-2.59%)
Feb 24, 2021	81.79	82.91	81.41	82.85	129,840	+0.98(+1.20%)
Feb 23, 2021	81.50	82.19	80.37	81.86	127,459	-0.19(-0.23%)
Feb 22, 2021	82.23	82.56	81.97	82.05	108,170	-0.75(-0.90%)
Feb 19, 2021	83.21	83.28	82.67	82.80	1,707,183	-0.02(-0.02%)
Feb 18, 2021	82.70	82.95	82.18	82.82	83,039	-0.37(-0.45%)
Feb 17, 2021	83.00	83.20	82.56	83.19	157,929	-0.10(-0.11%)
Feb 16, 2021	83.83	83.83	83.19	83.29	154,096	-0.11(-0.14%)
Feb 12, 2021	82.91	83.44	82.79	83.40	111,963	+0.44(+0.53%)
Feb 11, 2021	83.04	83.21	82.54	82.96	112,266	+0.23(+0.28%)
Feb 10, 2021	82.99	83.15	82.28	82.73	157,341	+0.02(+0.02%)
Feb 09, 2021	82.74	82.84	82.55	82.71	110,905	-0.13(-0.16%)
Feb 08, 2021	82.43	82.85	82.34	82.85	150,429	+0.69(+0.84%)
Feb 05, 2021	82.29	82.29	81.93	82.16	111,649	+0.29(+0.35%)
Feb 04, 2021	81.10	81.87	81.02	81.87	121,046	+0.96(+1.18%)
Feb 03, 2021	81.04	81.19	80.55	80.92	106,261	+0.14(+0.18%)
Feb 02, 2021	80.51	81.09	80.36	80.77	94,809	+1.02(+1.28%)
Feb 01, 2021	79.18	79.95	78.73	79.75	140,583	+1.35(+1.72%)
Jan 29, 2021	79.65	79.73	77.94	78.40	229,786	-1.52(-1.90%)
Jan 28, 2021	79.70	80.78	79.54	79.92	225,179	+0.66(+0.83%)
Jan 27, 2021	80.56	80.56	78.77	79.26	460,073	-1.87(-2.31%)
Jan 26, 2021	81.67	81.67	81.05	81.14	356,872	-0.27(-0.33%)
Jan 25, 2021	81.33	81.54	80.28	81.40	158,539	+0.29(+0.35%)
Jan 22, 2021	81.01	81.30	80.83	81.12	196,197	-0.22(-0.27%)
Jan 21, 2021	81.54	81.68	81.10	81.34	206,398	-0.01(-0.01%)
Jan 20, 2021	80.67	81.48	80.67	81.35	266,106	+1.04(+1.30%)
Jan 19, 2021	80.09	80.37	79.87	80.30	277,753	+0.66(+0.83%)
Jan 15, 2021	79.78	80.02	79.18	79.65	170,247	-0.49(-0.61%)
Jan 14, 2021	80.62	80.63	80.03	80.13	113,990	-0.31(-0.38%)
Jan 13, 2021	80.40	80.67	80.15	80.44	336,530	+0.14(+0.18%)
Jan 12, 2021	80.29	80.48	79.84	80.30	143,006	+0.13(+0.17%)
Jan 11, 2021	80.05	80.53	79.91	80.16	164,453	-0.48(-0.59%)
Jan 08, 2021	80.34	80.66	79.76	80.64	159,783	+0.48(+0.60%)
Jan 07, 2021	79.34	80.27	79.34	80.16	569,962	+1.24(+1.57%)
Jan 06, 2021	78.06	79.54	77.98	78.92	132,523	+0.62(+0.79%)
Jan 05, 2021	77.71	78.44	77.68	78.30	121,732	+0.56(+0.73%)

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.