Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	51.70	51.87	51.54	51.76	2,227,455	-0.37(-0.71%)
Jun 29, 2021	52.32	52.32	52.05	52.13	1,620,588	-0.03(-0.06%)
Jun 28, 2021	52.57	52.57	52.09	52.16	2,803,630	-0.55(-1.04%)
Jun 25, 2021	52.75	52.75	52.60	52.71	1,216,996	+0.15(+0.29%)
Jun 24, 2021	52.49	52.59	52.39	52.56	1,829,365	+0.46(+0.88%)
Jun 23, 2021	52.46	52.46	52.05	52.10	1,650,152	-0.30(-0.57%)
Jun 22, 2021	52.33	52.54	52.13	52.40	1,411,908	+0.01(+0.02%)
Jun 21, 2021	51.93	52.45	51.82	52.39	2,173,918	+0.78(+1.51%)
Jun 18, 2021	51.86	51.94	51.60	51.61	2,215,273	-1.41(-2.66%)
Jun 17, 2021	53.30	53.37	52.76	53.02	1,958,383	-0.42(-0.79%)
Jun 16, 2021	53.88	53.92	53.31	53.44	1,994,126	-0.39(-0.72%)
Jun 15, 2021	53.80	53.84	53.73	53.83	7,093,595	-0.01(-0.02%)
Jun 14, 2021	53.76	53.85	53.65	53.84	2,764,031	+0.09(+0.17%)
Jun 11, 2021	53.72	53.77	53.58	53.75	1,086,362	+0.12(+0.22%)
Jun 10, 2021	53.75	53.85	53.58	53.63	1,744,480	-0.82(-1.51%)
Jun 09, 2021	54.64	54.64	54.41	54.45	1,522,087	-0.20(-0.37%)
Jun 08, 2021	54.74	54.77	54.50	54.65	1,943,611	-0.09(-0.16%)
Jun 07, 2021	54.79	54.79	54.65	54.74	1,431,275	+0.12(+0.21%)
Jun 04, 2021	54.61	54.66	54.48	54.62	1,492,687	+0.37(+0.67%)
Jun 03, 2021	54.24	54.33	54.12	54.26	1,587,054	-0.20(-0.37%)
Jun 02, 2021	54.38	54.53	54.24	54.46	2,057,993	+0.36(+0.67%)
Jun 01, 2021	54.33	54.34	54.09	54.10	3,407,051	+0.19(+0.35%)
May 28, 2021	53.92	54.06	53.80	53.91	5,400,870	+0.13(+0.24%)
May 27, 2021	53.85	53.94	53.68	53.78	5,382,979	+0.16(+0.30%)
May 26, 2021	53.49	53.73	53.49	53.62	10,962,077	-0.04(-0.07%)
May 25, 2021	53.93	53.93	53.56	53.66	1,310,834	-0.19(-0.35%)
May 24, 2021	53.71	53.92	53.62	53.85	1,329,809	+0.27(+0.50%)
May 21, 2021	53.56	53.68	53.38	53.58	1,986,859	+0.04(+0.07%)
May 20, 2021	53.31	53.60	53.17	53.54	1,678,456	+0.53(+1.00%)
May 19, 2021	52.98	53.27	52.63	53.01	8,259,228	-0.68(-1.27%)
May 18, 2021	54.07	54.07	53.67	53.69	1,418,189	+0.10(+0.19%)
May 17, 2021	53.37	53.72	53.31	53.59	1,932,556	-0.06(-0.11%)
May 14, 2021	53.39	53.73	53.33	53.65	1,198,924	+0.77(+1.46%)
May 13, 2021	52.41	52.99	52.41	52.88	2,342,232	+0.37(+0.70%)
May 12, 2021	52.94	53.17	52.36	52.51	3,304,621	-0.65(-1.22%)
May 11, 2021	52.97	53.35	52.88	53.16	2,431,396	-0.74(-1.37%)
May 10, 2021	54.19	54.34	53.86	53.90	1,827,789	+0.01(+0.02%)
May 07, 2021	53.42	53.91	53.31	53.89	2,220,423	+0.59(+1.11%)
May 06, 2021	52.92	53.33	52.76	53.30	1,824,583	+0.62(+1.18%)
May 05, 2021	52.59	52.77	52.38	52.68	1,645,764	+0.71(+1.37%)
May 04, 2021	52.02	52.24	51.66	51.97	2,879,125	-0.57(-1.08%)
May 03, 2021	52.39	52.59	52.23	52.54	1,557,455	+0.65(+1.25%)
Apr 30, 2021	52.28	52.31	51.71	51.89	1,739,900	-0.61(-1.16%)
Apr 29, 2021	52.64	52.64	52.17	52.50	1,959,865	+0.02(+0.04%)
Apr 28, 2021	52.30	52.60	52.28	52.48	2,173,082	+0.28(+0.54%)
Apr 27, 2021	52.12	52.28	52.04	52.20	7,563,812	-0.14(-0.27%)
Apr 26, 2021	52.33	52.42	52.26	52.34	3,370,595	+0.19(+0.36%)
Apr 23, 2021	51.87	52.30	51.78	52.15	1,320,500	+0.52(+1.01%)
Apr 22, 2021	51.97	51.97	51.53	51.63	1,917,731	-0.36(-0.69%)
Apr 21, 2021	51.42	52.03	51.36	51.99	2,337,036	+0.38(+0.74%)
Apr 20, 2021	52.06	52.06	51.50	51.61	2,017,076	-1.12(-2.12%)
Apr 19, 2021	52.86	52.88	52.59	52.73	2,423,123	+0.01(+0.02%)
Apr 16, 2021	52.56	52.76	52.48	52.72	1,923,100	+0.42(+0.80%)
Apr 15, 2021	52.23	52.30	52.17	52.30	1,774,791	+0.39(+0.75%)
Apr 14, 2021	51.70	52.10	51.70	51.91	1,788,302	+0.07(+0.14%)
Apr 13, 2021	51.68	51.88	51.58	51.84	6,554,247	+0.13(+0.25%)
Apr 12, 2021	51.84	51.88	51.62	51.71	2,660,201	-0.18(-0.35%)
Apr 09, 2021	51.75	51.97	51.60	51.89	2,255,600	+0.04(+0.08%)
Apr 08, 2021	51.89	51.89	51.62	51.85	2,051,405	+0.04(+0.08%)
Apr 07, 2021	51.76	51.90	51.69	51.81	2,402,603	+0.21(+0.41%)
Apr 06, 2021	51.58	51.68	51.45	51.60	2,645,734	-0.54(-1.04%)
Apr 05, 2021	51.84	52.19	51.73	52.14	2,950,046	+0.79(+1.54%)

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.