Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	87.11	87.80	85.43	86.35	165,080	-0.52(-0.59%)
Mar 30, 2021	84.75	87.48	83.75	86.87	107,895	+2.34(+2.77%)
Mar 29, 2021	85.45	86.95	83.98	84.52	184,264	-0.78(-0.91%)
Mar 26, 2021	84.35	86.02	84.10	85.30	149,334	+1.77(+2.12%)
Mar 25, 2021	82.65	83.96	80.75	83.53	231,275	+0.88(+1.06%)
Mar 24, 2021	82.67	84.58	81.79	82.66	182,731	+0.45(+0.54%)
Mar 23, 2021	84.11	85.18	81.97	82.21	107,350	-2.59(-3.05%)
Mar 22, 2021	87.30	87.30	84.25	84.80	115,405	-2.64(-3.02%)
Mar 19, 2021	88.60	89.23	85.58	87.44	426,301	-1.54(-1.73%)
Mar 18, 2021	89.91	90.62	88.59	88.98	136,831	-0.93(-1.04%)
Mar 17, 2021	89.70	90.38	88.48	89.91	179,195	+0.15(+0.16%)
Mar 16, 2021	90.18	90.83	88.53	89.76	123,294	-0.55(-0.61%)
Mar 15, 2021	90.09	90.82	88.75	90.32	66,933	-0.14(-0.15%)
Mar 12, 2021	89.27	90.94	88.77	90.45	82,689	+1.18(+1.32%)
Mar 11, 2021	88.50	89.35	88.00	89.28	94,958	+0.72(+0.81%)
Mar 10, 2021	88.29	89.24	87.82	88.56	87,648	+1.10(+1.26%)
Mar 09, 2021	86.09	88.37	85.41	87.46	147,495	+1.55(+1.80%)
Mar 08, 2021	85.68	87.18	84.89	85.91	142,495	+0.56(+0.66%)
Mar 05, 2021	86.39	87.14	84.30	85.35	278,715	+0.32(+0.38%)
Mar 04, 2021	86.32	87.30	84.76	85.03	173,048	-1.25(-1.45%)
Mar 03, 2021	85.35	88.21	85.04	86.28	122,980	+1.35(+1.59%)
Mar 02, 2021	85.08	86.76	84.88	84.93	125,821	-0.11(-0.13%)
Mar 01, 2021	84.13	85.72	83.75	85.04	129,806	+1.84(+2.22%)
Feb 26, 2021	83.05	84.29	81.28	83.20	139,796	+0.12(+0.14%)
Feb 25, 2021	83.45	84.82	81.87	83.08	128,587	-0.63(-0.75%)
Feb 24, 2021	82.90	85.14	82.90	83.71	171,211	+1.55(+1.89%)
Feb 23, 2021	82.42	83.78	80.70	82.16	190,237	-1.85(-2.21%)
Feb 22, 2021	84.02	85.49	82.97	84.01	136,673	+0.37(+0.44%)
Feb 19, 2021	82.43	84.37	82.37	83.64	104,331	+1.23(+1.49%)
Feb 18, 2021	82.43	83.40	81.17	82.41	102,911	-0.55(-0.67%)
Feb 17, 2021	84.97	84.97	82.07	82.96	116,862	-2.02(-2.37%)
Feb 16, 2021	82.83	86.01	82.11	84.98	225,802	+1.56(+1.87%)
Feb 12, 2021	79.90	85.55	79.90	83.42	226,498	+0.41(+0.49%)
Feb 11, 2021	82.88	84.06	81.73	83.01	282,404	+0.89(+1.09%)
Feb 10, 2021	81.96	82.74	81.14	82.12	221,257	+1.12(+1.38%)
Feb 09, 2021	76.69	81.21	76.28	81.00	203,461	+4.01(+5.20%)
Feb 08, 2021	74.95	77.04	74.29	77.00	149,082	+2.53(+3.40%)
Feb 05, 2021	73.58	74.75	72.96	74.47	147,012	+1.27(+1.74%)
Feb 04, 2021	71.35	73.57	70.40	73.19	164,321	+2.01(+2.82%)
Feb 03, 2021	72.36	72.66	70.28	71.19	130,476	-1.61(-2.21%)
Feb 02, 2021	71.45	73.50	70.72	72.80	104,473	+2.25(+3.19%)
Feb 01, 2021	70.15	71.00	68.80	70.55	114,010	+1.01(+1.45%)
Jan 29, 2021	71.36	71.79	69.42	69.54	113,816	-2.32(-3.23%)
Jan 28, 2021	73.58	74.52	71.61	71.86	146,886	-1.58(-2.15%)
Jan 27, 2021	73.84	75.48	72.33	73.44	132,917	-2.92(-3.82%)
Jan 26, 2021	78.69	79.80	76.24	76.36	91,074	-1.59(-2.04%)
Jan 25, 2021	77.49	78.46	76.63	77.95	69,482	+0.00(+0.00%)
Jan 22, 2021	76.87	78.22	75.79	77.95	87,217	+0.20(+0.26%)
Jan 21, 2021	79.08	79.57	77.74	77.74	85,218	-1.41(-1.78%)
Jan 20, 2021	78.18	79.85	78.18	79.15	110,807	+1.08(+1.38%)
Jan 19, 2021	78.55	78.75	77.72	78.07	120,982	+0.45(+0.57%)
Jan 15, 2021	77.52	78.13	75.78	77.63	101,960	-0.57(-0.73%)
Jan 14, 2021	76.91	78.61	76.91	78.20	129,781	+1.55(+2.02%)
Jan 13, 2021	78.24	78.28	76.23	76.65	115,735	-1.35(-1.73%)
Jan 12, 2021	76.90	78.46	76.51	78.00	104,234	+1.15(+1.50%)
Jan 11, 2021	75.96	77.06	75.96	76.84	90,116	+0.15(+0.19%)
Jan 08, 2021	76.78	77.39	75.67	76.70	108,764	-0.07(-0.09%)
Jan 07, 2021	77.56	78.23	76.24	76.76	90,074	-0.60(-0.78%)
Jan 06, 2021	75.34	78.38	75.34	77.37	242,960	+2.82(+3.79%)
Jan 05, 2021	73.61	75.72	72.95	74.54	164,988	+0.44(+0.59%)

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.