Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.70	52.85	52.58	52.75	1,963,452	-0.35(-0.66%)
Jun 29, 2021	53.12	53.12	52.96	53.10	709,380	-0.02(-0.03%)
Jun 28, 2021	53.25	53.25	53.03	53.12	1,118,762	-0.21(-0.40%)
Jun 25, 2021	53.37	53.37	53.21	53.33	954,160	+0.21(+0.40%)
Jun 24, 2021	53.02	53.14	53.00	53.12	482,548	+0.46(+0.87%)
Jun 23, 2021	52.84	52.98	52.59	52.66	2,483,301	-0.13(-0.24%)
Jun 22, 2021	52.57	52.88	52.47	52.79	1,211,747	-0.01(-0.02%)
Jun 21, 2021	52.46	52.86	52.31	52.80	1,406,783	+0.56(+1.07%)
Jun 18, 2021	52.44	52.52	52.21	52.24	1,113,204	-0.90(-1.69%)
Jun 17, 2021	53.14	53.29	52.92	53.14	2,010,975	-0.18(-0.34%)
Jun 16, 2021	53.79	53.84	53.14	53.32	1,926,950	-0.46(-0.85%)
Jun 15, 2021	53.84	53.84	53.65	53.78	1,878,927	-0.05(-0.09%)
Jun 14, 2021	53.72	53.83	53.67	53.82	1,001,645	+0.09(+0.17%)
Jun 11, 2021	53.69	53.73	53.53	53.73	1,433,184	+0.04(+0.07%)
Jun 10, 2021	53.58	53.73	53.50	53.69	1,101,293	+0.28(+0.53%)
Jun 09, 2021	53.55	53.59	53.40	53.41	1,125,423	-0.17(-0.32%)
Jun 08, 2021	53.70	53.70	53.47	53.59	483,964	-0.09(-0.17%)
Jun 07, 2021	53.68	53.72	53.54	53.68	886,518	+0.00(+0.00%)
Jun 04, 2021	53.58	53.69	53.51	53.68	482,167	+0.49(+0.92%)
Jun 03, 2021	53.26	53.31	53.07	53.19	974,256	-0.39(-0.73%)
Jun 02, 2021	53.50	53.64	53.41	53.58	1,245,921	+0.12(+0.22%)
Jun 01, 2021	53.64	53.64	53.40	53.46	1,834,797	+0.51(+0.96%)
May 28, 2021	52.84	53.11	52.84	52.95	1,063,685	+0.19(+0.36%)
May 27, 2021	52.80	52.88	52.67	52.76	1,977,422	+0.05(+0.10%)
May 26, 2021	52.63	52.72	52.56	52.71	761,263	+0.11(+0.21%)
May 25, 2021	52.71	52.79	52.51	52.60	809,142	+0.15(+0.29%)
May 24, 2021	52.27	52.51	52.20	52.44	881,173	+0.34(+0.66%)
May 21, 2021	52.36	52.36	51.94	52.10	1,420,797	-0.15(-0.28%)
May 20, 2021	51.90	52.28	51.89	52.24	2,339,856	+0.62(+1.20%)
May 19, 2021	51.33	51.83	51.20	51.63	1,221,400	-0.39(-0.75%)
May 18, 2021	52.13	52.25	52.02	52.02	1,485,707	+0.31(+0.60%)
May 17, 2021	51.50	51.74	51.42	51.71	1,571,262	-0.09(-0.18%)
May 14, 2021	51.38	51.83	51.38	51.80	2,701,613	+0.90(+1.77%)
May 13, 2021	50.74	51.00	50.56	50.90	3,127,514	+0.26(+0.52%)
May 12, 2021	51.15	51.36	50.57	50.64	2,515,343	-1.02(-1.97%)
May 11, 2021	51.17	51.72	51.16	51.65	2,527,070	-0.47(-0.91%)
May 10, 2021	52.66	52.66	52.10	52.12	1,256,411	-0.50(-0.95%)
May 07, 2021	52.20	52.67	52.16	52.62	1,118,209	+0.57(+1.10%)
May 06, 2021	51.70	52.05	51.56	52.05	824,157	+0.44(+0.86%)
May 05, 2021	51.53	51.70	51.36	51.61	588,098	+0.55(+1.08%)
May 04, 2021	51.20	51.33	50.74	51.05	2,536,711	-0.68(-1.32%)
May 03, 2021	51.57	51.78	51.51	51.73	619,335	+0.37(+0.72%)
Apr 30, 2021	51.68	51.73	51.19	51.36	1,018,160	-0.70(-1.34%)
Apr 29, 2021	52.26	52.32	51.74	52.06	1,093,774	-0.06(-0.12%)
Apr 28, 2021	51.92	52.23	51.87	52.12	595,374	+0.28(+0.54%)
Apr 27, 2021	51.81	51.90	51.73	51.84	514,842	-0.11(-0.21%)
Apr 26, 2021	51.84	51.98	51.83	51.95	475,189	+0.07(+0.14%)
Apr 23, 2021	51.57	51.96	51.56	51.88	898,946	+0.56(+1.10%)
Apr 22, 2021	51.61	51.61	51.19	51.32	1,544,660	-0.18(-0.35%)
Apr 21, 2021	50.88	51.51	50.82	51.50	2,685,364	+0.50(+0.98%)
Apr 20, 2021	51.35	51.42	50.89	51.00	1,171,541	-0.75(-1.46%)
Apr 19, 2021	51.94	51.96	51.64	51.75	2,377,052	-0.20(-0.38%)
Apr 16, 2021	51.80	51.96	51.71	51.95	2,514,715	+0.29(+0.56%)
Apr 15, 2021	51.58	51.68	51.53	51.66	654,613	+0.42(+0.81%)
Apr 14, 2021	51.30	51.45	51.20	51.24	1,153,042	+0.08(+0.16%)
Apr 13, 2021	50.97	51.18	50.90	51.16	930,046	+0.26(+0.52%)
Apr 12, 2021	50.95	50.95	50.79	50.90	607,818	-0.28(-0.55%)
Apr 09, 2021	50.87	51.18	50.72	51.18	1,957,872	-0.04(-0.07%)
Apr 08, 2021	51.20	51.30	51.06	51.22	1,101,466	+0.39(+0.77%)
Apr 07, 2021	50.78	50.92	50.71	50.83	1,669,224	-0.20(-0.39%)
Apr 06, 2021	50.90	51.13	50.85	51.03	1,282,943	-0.27(-0.53%)
Apr 05, 2021	51.16	51.33	50.99	51.30	1,372,481	+0.54(+1.07%)

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.