Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	54.94	55.00	54.89	54.92	1,076,553	+0.07(+0.13%)
Jun 29, 2021	54.72	54.86	54.72	54.85	604,721	+0.03(+0.05%)
Jun 28, 2021	54.72	54.85	54.71	54.82	507,997	+0.18(+0.33%)
Jun 25, 2021	54.77	54.77	54.52	54.64	1,630,174	-0.12(-0.22%)
Jun 24, 2021	54.73	54.77	54.68	54.76	661,383	+0.09(+0.17%)
Jun 23, 2021	54.67	54.73	54.63	54.67	613,233	-0.08(-0.15%)
Jun 22, 2021	54.53	54.75	54.48	54.75	710,974	+0.08(+0.15%)
Jun 21, 2021	54.75	54.76	54.63	54.67	920,966	-0.25(-0.46%)
Jun 18, 2021	54.76	54.97	54.69	54.92	1,082,035	+0.24(+0.45%)
Jun 17, 2021	54.57	54.87	54.55	54.68	1,762,374	+0.25(+0.47%)
Jun 16, 2021	54.63	54.72	54.29	54.42	1,651,406	-0.16(-0.30%)
Jun 15, 2021	54.51	54.59	54.48	54.58	2,037,577	+0.05(+0.08%)
Jun 14, 2021	54.66	54.66	54.48	54.54	1,685,262	-0.17(-0.31%)
Jun 11, 2021	54.74	54.75	54.66	54.71	796,748	+0.01(+0.02%)
Jun 10, 2021	54.41	54.70	54.39	54.70	833,144	+0.19(+0.35%)
Jun 09, 2021	54.53	54.58	54.44	54.51	990,356	+0.19(+0.35%)
Jun 08, 2021	54.33	54.36	54.29	54.32	430,302	+0.12(+0.22%)
Jun 07, 2021	54.19	54.21	54.15	54.20	605,314	-0.03(-0.05%)
Jun 04, 2021	54.04	54.23	54.03	54.23	535,474	+0.30(+0.55%)
Jun 03, 2021	53.96	54.00	53.90	53.93	964,213	-0.17(-0.32%)
Jun 02, 2021	54.07	54.11	54.05	54.10	1,005,030	+0.10(+0.18%)
Jun 01, 2021	53.95	54.02	53.88	54.00	627,967	+0.02(+0.05%)
May 28, 2021	54.01	54.13	53.98	53.98	884,440	+0.00(+0.00%)
May 27, 2021	54.06	54.06	53.93	53.98	2,331,814	-0.12(-0.22%)
May 26, 2021	54.05	54.14	54.02	54.10	873,412	-0.04(-0.07%)
May 25, 2021	54.01	54.13	54.01	54.13	767,255	+0.19(+0.35%)
May 24, 2021	53.90	53.98	53.71	53.94	1,988,314	+0.10(+0.18%)
May 21, 2021	53.91	53.92	53.81	53.84	992,869	+0.04(+0.07%)
May 20, 2021	53.69	53.84	53.66	53.81	1,861,956	+0.28(+0.52%)
May 19, 2021	53.60	53.68	53.38	53.53	4,122,628	-0.08(-0.15%)
May 18, 2021	53.66	53.67	53.61	53.61	424,514	-0.14(-0.25%)
May 17, 2021	53.77	53.78	53.72	53.74	1,249,078	-0.05(-0.08%)
May 14, 2021	53.71	53.79	53.67	53.79	1,707,908	+0.19(+0.35%)
May 13, 2021	53.55	53.64	53.53	53.60	1,358,111	+0.17(+0.32%)
May 12, 2021	53.53	53.56	53.37	53.43	993,235	-0.24(-0.45%)
May 11, 2021	53.65	53.70	53.60	53.67	874,229	-0.14(-0.27%)
May 10, 2021	53.96	54.03	53.80	53.82	2,694,496	-0.20(-0.37%)
May 07, 2021	54.12	54.22	53.95	54.02	731,138	+0.00(+0.00%)
May 06, 2021	53.90	54.02	53.89	54.02	1,236,824	+0.09(+0.17%)
May 05, 2021	53.82	53.94	53.80	53.93	677,571	+0.05(+0.08%)
May 04, 2021	53.95	53.97	53.81	53.88	560,282	+0.04(+0.07%)
May 03, 2021	53.81	53.92	53.74	53.84	611,671	+0.08(+0.14%)
Apr 30, 2021	53.69	53.77	53.65	53.77	697,982	+0.09(+0.17%)
Apr 29, 2021	53.56	53.68	53.49	53.68	949,331	-0.05(-0.10%)
Apr 28, 2021	53.69	53.73	53.55	53.73	2,312,745	+0.04(+0.07%)
Apr 27, 2021	53.88	53.88	53.68	53.69	745,000	-0.19(-0.35%)
Apr 26, 2021	53.92	53.95	53.87	53.88	631,251	-0.02(-0.03%)
Apr 23, 2021	53.88	53.97	53.84	53.90	2,332,624	+0.04(+0.07%)
Apr 22, 2021	53.87	53.91	53.77	53.87	551,759	+0.04(+0.07%)
Apr 21, 2021	53.71	53.83	53.67	53.83	1,850,022	+0.12(+0.22%)
Apr 20, 2021	53.60	53.78	53.59	53.71	1,033,763	+0.10(+0.19%)
Apr 19, 2021	53.59	53.65	53.57	53.61	495,137	-0.08(-0.15%)
Apr 16, 2021	53.75	53.83	53.69	53.69	1,144,327	-0.28(-0.52%)
Apr 15, 2021	53.87	54.09	53.87	53.97	1,838,497	+0.27(+0.50%)
Apr 14, 2021	53.69	53.76	53.65	53.70	1,678,249	-0.07(-0.13%)
Apr 13, 2021	53.52	53.78	53.52	53.77	3,743,141	+0.20(+0.38%)
Apr 12, 2021	53.51	53.57	53.47	53.57	1,373,118	-0.01(-0.02%)
Apr 09, 2021	53.55	53.69	53.50	53.58	1,396,518	-0.07(-0.13%)
Apr 08, 2021	53.55	53.66	53.54	53.65	527,004	+0.20(+0.37%)
Apr 07, 2021	53.57	53.59	53.43	53.45	1,375,730	-0.12(-0.22%)
Apr 06, 2021	53.37	53.60	53.37	53.57	2,338,583	+0.29(+0.54%)
Apr 05, 2021	53.32	53.38	53.26	53.28	1,401,675	-0.21(-0.39%)

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.