Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.71	52.86	52.58	52.76	1,963,169	-0.35(-0.66%)
Jun 29, 2021	53.12	53.12	52.97	53.11	709,278	-0.02(-0.03%)
Jun 28, 2021	53.25	53.25	53.03	53.12	1,118,600	-0.21(-0.40%)
Jun 25, 2021	53.38	53.38	53.22	53.34	954,023	+0.21(+0.40%)
Jun 24, 2021	53.02	53.15	53.01	53.12	482,478	+0.46(+0.87%)
Jun 23, 2021	52.85	52.99	52.60	52.67	2,482,943	-0.13(-0.24%)
Jun 22, 2021	52.57	52.89	52.47	52.79	1,211,572	-0.01(-0.02%)
Jun 21, 2021	52.46	52.86	52.32	52.80	1,406,580	+0.56(+1.07%)
Jun 18, 2021	52.45	52.52	52.22	52.24	1,113,043	-0.90(-1.69%)
Jun 17, 2021	53.14	53.30	52.92	53.14	2,010,685	-0.18(-0.34%)
Jun 16, 2021	53.79	53.85	53.14	53.33	1,926,672	-0.46(-0.85%)
Jun 15, 2021	53.85	53.85	53.66	53.79	1,878,656	-0.05(-0.09%)
Jun 14, 2021	53.73	53.84	53.68	53.83	1,001,501	+0.09(+0.17%)
Jun 11, 2021	53.70	53.74	53.53	53.74	1,432,977	+0.04(+0.07%)
Jun 10, 2021	53.58	53.74	53.51	53.70	1,101,134	+0.28(+0.53%)
Jun 09, 2021	53.56	53.60	53.40	53.42	1,125,260	-0.17(-0.32%)
Jun 08, 2021	53.71	53.71	53.48	53.59	483,895	-0.09(-0.17%)
Jun 07, 2021	53.68	53.73	53.55	53.68	886,390	+0.00(+0.00%)
Jun 04, 2021	53.58	53.70	53.52	53.68	482,098	+0.49(+0.92%)
Jun 03, 2021	53.27	53.32	53.08	53.19	974,115	-0.39(-0.73%)
Jun 02, 2021	53.51	53.65	53.42	53.58	1,245,741	+0.12(+0.22%)
Jun 01, 2021	53.65	53.65	53.41	53.47	1,834,533	+0.51(+0.96%)
May 28, 2021	52.85	53.12	52.85	52.96	1,063,532	+0.19(+0.36%)
May 27, 2021	52.80	52.89	52.68	52.77	1,977,137	+0.05(+0.10%)
May 26, 2021	52.64	52.73	52.57	52.71	761,153	+0.11(+0.21%)
May 25, 2021	52.71	52.79	52.51	52.60	809,025	+0.15(+0.29%)
May 24, 2021	52.28	52.52	52.20	52.45	881,046	+0.34(+0.66%)
May 21, 2021	52.37	52.37	51.95	52.10	1,420,592	-0.15(-0.28%)
May 20, 2021	51.91	52.29	51.90	52.25	2,339,519	+0.62(+1.20%)
May 19, 2021	51.34	51.84	51.21	51.63	1,221,224	-0.39(-0.75%)
May 18, 2021	52.14	52.26	52.02	52.02	1,485,492	+0.31(+0.60%)
May 17, 2021	51.51	51.74	51.42	51.71	1,571,036	-0.09(-0.18%)
May 14, 2021	51.39	51.84	51.39	51.81	2,701,223	+0.90(+1.77%)
May 13, 2021	50.74	51.01	50.57	50.91	3,127,063	+0.26(+0.52%)
May 12, 2021	51.16	51.37	50.58	50.64	2,514,980	-1.02(-1.97%)
May 11, 2021	51.18	51.73	51.17	51.66	2,526,706	-0.47(-0.91%)
May 10, 2021	52.67	52.67	52.10	52.13	1,256,230	-0.50(-0.95%)
May 07, 2021	52.20	52.68	52.17	52.63	1,118,048	+0.57(+1.10%)
May 06, 2021	51.71	52.06	51.57	52.06	824,038	+0.44(+0.86%)
May 05, 2021	51.53	51.71	51.37	51.61	588,014	+0.55(+1.08%)
May 04, 2021	51.21	51.34	50.74	51.06	2,536,345	-0.68(-1.32%)
May 03, 2021	51.58	51.79	51.51	51.74	619,246	+0.37(+0.72%)
Apr 30, 2021	51.69	51.74	51.20	51.37	1,018,013	-0.70(-1.34%)
Apr 29, 2021	52.27	52.33	51.75	52.07	1,093,616	-0.06(-0.12%)
Apr 28, 2021	51.92	52.24	51.88	52.13	595,288	+0.28(+0.54%)
Apr 27, 2021	51.81	51.91	51.74	51.85	514,768	-0.11(-0.21%)
Apr 26, 2021	51.85	51.99	51.83	51.96	475,120	+0.07(+0.14%)
Apr 23, 2021	51.58	51.97	51.57	51.89	898,817	+0.56(+1.10%)
Apr 22, 2021	51.61	51.61	51.20	51.32	1,544,437	-0.18(-0.35%)
Apr 21, 2021	50.89	51.51	50.82	51.51	2,684,977	+0.50(+0.98%)
Apr 20, 2021	51.36	51.42	50.90	51.01	1,171,372	-0.75(-1.46%)
Apr 19, 2021	51.95	51.97	51.65	51.76	2,376,709	-0.20(-0.38%)
Apr 16, 2021	51.81	51.96	51.71	51.96	2,514,352	+0.29(+0.56%)
Apr 15, 2021	51.59	51.69	51.53	51.67	654,519	+0.42(+0.81%)
Apr 14, 2021	51.31	51.46	51.21	51.25	1,152,876	+0.08(+0.16%)
Apr 13, 2021	50.98	51.19	50.91	51.17	929,912	+0.26(+0.52%)
Apr 12, 2021	50.96	50.96	50.80	50.91	607,731	-0.28(-0.55%)
Apr 09, 2021	50.88	51.19	50.73	51.19	1,957,590	-0.04(-0.07%)
Apr 08, 2021	51.21	51.31	51.07	51.22	1,101,307	+0.39(+0.77%)
Apr 07, 2021	50.79	50.93	50.72	50.83	1,668,984	-0.20(-0.39%)
Apr 06, 2021	50.91	51.13	50.86	51.03	1,282,758	-0.27(-0.53%)
Apr 05, 2021	51.17	51.33	51.00	51.31	1,372,283	+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.