Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	84.40	84.87	83.35	83.55	3,839,208	-0.85(-1.01%)
Mar 30, 2021	84.75	85.11	83.95	84.40	2,805,958	-0.08(-0.10%)
Mar 29, 2021	84.30	85.43	84.05	84.48	3,528,136	-0.31(-0.37%)
Mar 26, 2021	83.43	84.92	82.95	84.80	4,420,025	+2.20(+2.67%)
Mar 25, 2021	81.14	82.83	80.33	82.60	2,329,130	+1.05(+1.28%)
Mar 24, 2021	81.49	83.27	81.49	81.55	2,339,921	+0.78(+0.96%)
Mar 23, 2021	81.91	83.09	80.43	80.77	2,853,691	-1.97(-2.38%)
Mar 22, 2021	82.12	83.23	81.30	82.74	2,374,612	+0.80(+0.97%)
Mar 19, 2021	82.39	82.81	80.81	81.95	11,807,683	-0.90(-1.08%)
Mar 18, 2021	83.71	85.02	82.62	82.85	2,485,255	-0.98(-1.17%)
Mar 17, 2021	82.52	83.98	82.42	83.83	2,553,703	+1.35(+1.64%)
Mar 16, 2021	83.85	84.04	82.00	82.47	3,630,661	-1.72(-2.05%)
Mar 15, 2021	84.97	85.55	83.01	84.20	2,889,904	-1.19(-1.39%)
Mar 12, 2021	84.69	85.43	84.39	85.38	2,635,040	+0.82(+0.97%)
Mar 11, 2021	85.23	85.89	84.29	84.56	2,869,869	-0.38(-0.45%)
Mar 10, 2021	83.71	85.33	83.42	84.94	3,301,646	+1.59(+1.91%)
Mar 09, 2021	85.80	86.07	83.33	83.35	3,639,041	-1.97(-2.31%)
Mar 08, 2021	85.20	86.48	84.35	85.32	4,312,773	+1.01(+1.20%)
Mar 05, 2021	83.15	84.52	81.55	84.31	3,562,411	+2.36(+2.88%)
Mar 04, 2021	81.92	83.27	80.34	81.95	4,104,336	-0.04(-0.05%)
Mar 03, 2021	81.34	82.91	80.93	81.98	3,763,738	+0.83(+1.03%)
Mar 02, 2021	81.80	82.30	80.98	81.15	2,186,574	-0.75(-0.92%)
Mar 01, 2021	80.63	82.58	80.49	81.90	1,991,938	+2.35(+2.96%)
Feb 26, 2021	80.90	81.38	79.52	79.55	3,494,057	-1.32(-1.64%)
Feb 25, 2021	81.86	82.08	80.47	80.87	3,005,249	-1.52(-1.84%)
Feb 24, 2021	80.61	82.51	80.51	82.39	3,053,016	+2.01(+2.50%)
Feb 23, 2021	79.92	80.72	79.18	80.38	2,877,826	+0.58(+0.73%)
Feb 22, 2021	79.12	80.47	78.09	79.80	2,207,185	+0.67(+0.84%)
Feb 19, 2021	78.48	79.75	78.37	79.13	2,658,256	+0.99(+1.27%)
Feb 18, 2021	78.21	78.37	77.46	78.14	1,441,342	-0.45(-0.58%)
Feb 17, 2021	78.65	79.09	77.98	78.59	1,981,909	-0.19(-0.24%)
Feb 16, 2021	79.64	79.83	78.64	78.78	2,970,962	-0.24(-0.30%)
Feb 12, 2021	78.33	79.25	78.31	79.02	1,512,648	+0.16(+0.20%)
Feb 11, 2021	78.98	79.37	77.46	78.86	1,751,962	+0.56(+0.72%)
Feb 10, 2021	79.43	79.56	78.21	78.30	2,758,624	-0.77(-0.98%)
Feb 09, 2021	79.55	79.65	78.66	79.08	1,700,967	-0.57(-0.72%)
Feb 08, 2021	79.67	80.15	78.97	79.65	3,528,797	+0.38(+0.48%)
Feb 05, 2021	78.28	79.73	77.87	79.27	4,163,769	+1.80(+2.32%)
Feb 04, 2021	77.80	78.37	77.08	77.47	4,841,718	+0.44(+0.57%)
Feb 03, 2021	76.96	77.08	75.54	77.03	4,050,463	-0.09(-0.12%)
Feb 02, 2021	76.75	78.07	76.41	77.12	4,370,389	+2.72(+3.66%)
Feb 01, 2021	73.92	75.01	72.98	74.40	3,992,003	+1.35(+1.85%)
Jan 29, 2021	73.87	75.04	72.68	73.05	3,851,242	-1.59(-2.13%)
Jan 28, 2021	74.06	75.94	73.48	74.64	2,748,608	+1.44(+1.96%)
Jan 27, 2021	73.77	74.45	72.11	73.20	5,252,830	-2.18(-2.89%)
Jan 26, 2021	76.39	76.44	75.18	75.38	2,184,463	-0.54(-0.72%)
Jan 25, 2021	76.64	76.87	75.05	75.93	2,321,944	-1.15(-1.49%)
Jan 22, 2021	76.90	77.57	75.75	77.08	2,641,978	-0.49(-0.63%)
Jan 21, 2021	77.81	78.14	77.09	77.57	1,951,795	-0.12(-0.15%)
Jan 20, 2021	76.96	77.99	76.61	77.69	2,582,671	+0.88(+1.15%)
Jan 19, 2021	78.25	78.61	76.79	76.80	3,236,240	+0.63(+0.82%)
Jan 15, 2021	77.30	77.30	75.28	76.18	3,179,477	-0.54(-0.71%)
Jan 14, 2021	76.30	77.24	76.06	76.72	2,045,711	+0.64(+0.85%)
Jan 13, 2021	77.49	77.73	75.88	76.08	2,377,887	-1.22(-1.58%)
Jan 12, 2021	76.06	77.58	75.96	77.30	2,874,631	+1.24(+1.63%)
Jan 11, 2021	74.37	76.52	74.11	76.06	1,900,672	+0.74(+0.98%)
Jan 08, 2021	76.01	76.10	74.20	75.32	2,343,030	-0.23(-0.30%)
Jan 07, 2021	76.12	76.56	74.93	75.55	2,645,763	+0.04(+0.05%)
Jan 06, 2021	73.88	76.52	73.84	75.51	4,118,092	+2.46(+3.36%)
Jan 05, 2021	71.97	73.41	71.80	73.06	2,919,508	+1.24(+1.73%)

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.