Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	49.83	50.05	49.39	49.69	2,681,665	-0.29(-0.58%)
Jun 29, 2021	49.98	50.33	49.74	49.98	744,114	-0.03(-0.06%)
Jun 28, 2021	50.57	50.84	49.73	50.01	687,828	-0.53(-1.05%)
Jun 25, 2021	50.35	50.96	50.21	50.54	1,100,987	+0.24(+0.48%)
Jun 24, 2021	50.50	50.62	50.05	50.30	651,507	-0.11(-0.22%)
Jun 23, 2021	50.61	50.91	50.38	50.41	374,322	-0.29(-0.57%)
Jun 22, 2021	50.76	51.03	50.34	50.70	327,721	-0.29(-0.57%)
Jun 21, 2021	50.36	51.20	50.09	50.99	520,594	+0.73(+1.45%)
Jun 18, 2021	51.06	51.57	50.22	50.26	874,016	-1.43(-2.77%)
Jun 17, 2021	51.47	52.02	51.33	51.69	858,311	+0.13(+0.25%)
Jun 16, 2021	52.03	52.27	50.96	51.56	562,572	-0.64(-1.23%)
Jun 15, 2021	52.93	53.18	52.10	52.20	487,762	-0.81(-1.53%)
Jun 14, 2021	53.54	53.87	52.92	53.01	508,329	-0.40(-0.75%)
Jun 11, 2021	53.96	53.99	53.11	53.41	698,207	-0.36(-0.67%)
Jun 10, 2021	53.39	53.87	53.09	53.77	419,804	+0.46(+0.86%)
Jun 09, 2021	53.15	53.45	52.90	53.31	324,220	+0.30(+0.57%)
Jun 08, 2021	52.09	53.25	51.83	53.01	455,887	+1.05(+2.02%)
Jun 07, 2021	53.22	53.34	51.87	51.96	603,910	-1.07(-2.02%)
Jun 04, 2021	52.54	53.26	52.49	53.03	409,609	+0.46(+0.88%)
Jun 03, 2021	52.23	52.56	51.44	52.57	633,850	+0.64(+1.23%)
Jun 02, 2021	52.64	52.64	51.63	51.93	681,270	-0.61(-1.16%)
Jun 01, 2021	52.64	52.97	52.16	52.54	360,353	+0.20(+0.38%)
May 28, 2021	52.49	52.72	51.78	52.34	533,079	+0.13(+0.25%)
May 27, 2021	52.59	52.99	52.14	52.21	726,139	-0.12(-0.23%)
May 26, 2021	52.29	52.79	52.02	52.33	331,169	-0.08(-0.15%)
May 25, 2021	53.38	53.38	52.29	52.41	291,440	-0.64(-1.21%)
May 24, 2021	52.63	53.24	52.51	53.05	320,801	+0.71(+1.36%)
May 21, 2021	52.81	52.90	52.25	52.34	503,300	-0.25(-0.48%)
May 20, 2021	52.18	52.96	51.99	52.59	377,666	+0.48(+0.92%)
May 19, 2021	52.82	53.34	51.72	52.11	420,405	-0.74(-1.40%)
May 18, 2021	53.05	53.98	52.73	52.85	606,549	-0.05(-0.09%)
May 17, 2021	52.76	53.28	52.76	52.90	345,323	+0.03(+0.06%)
May 14, 2021	52.46	53.00	52.37	52.87	350,445	+0.69(+1.32%)
May 13, 2021	51.55	52.45	51.32	52.18	482,937	+0.65(+1.26%)
May 12, 2021	52.16	53.45	51.46	51.53	691,309	-1.10(-2.09%)
May 11, 2021	52.62	53.60	52.50	52.63	429,001	-0.55(-1.03%)
May 10, 2021	53.30	53.86	53.14	53.18	489,802	-0.25(-0.47%)
May 07, 2021	53.77	54.95	51.38	53.43	913,882	-1.10(-2.02%)
May 06, 2021	54.17	54.55	53.70	54.53	499,738	+0.52(+0.96%)
May 05, 2021	54.78	54.78	53.28	54.01	534,861	-0.65(-1.19%)
May 04, 2021	54.43	54.72	54.02	54.66	368,264	+0.08(+0.15%)
May 03, 2021	53.99	54.85	53.85	54.58	782,920	+0.99(+1.85%)
Apr 30, 2021	54.26	54.84	53.17	53.59	687,800	-1.02(-1.87%)
Apr 29, 2021	54.87	55.10	54.39	54.61	392,551	-0.17(-0.31%)
Apr 28, 2021	54.91	55.15	54.58	54.78	309,912	+0.14(+0.26%)
Apr 27, 2021	54.66	54.96	54.23	54.64	309,451	+0.16(+0.29%)
Apr 26, 2021	54.68	54.76	53.91	54.48	416,404	+0.18(+0.33%)
Apr 23, 2021	54.18	54.52	53.82	54.30	500,800	+0.08(+0.15%)
Apr 22, 2021	54.40	54.94	54.00	54.22	407,384	-0.26(-0.48%)
Apr 21, 2021	54.94	55.00	54.25	54.48	484,981	-0.31(-0.57%)
Apr 20, 2021	54.25	55.09	51.54	54.79	1,279,376	+0.27(+0.50%)
Apr 19, 2021	54.29	54.53	53.78	54.52	1,301,285	+0.08(+0.15%)
Apr 16, 2021	54.71	54.71	54.06	54.44	475,700	+0.18(+0.33%)
Apr 15, 2021	54.64	54.87	53.28	54.26	328,601	+0.14(+0.26%)
Apr 14, 2021	54.07	54.77	53.77	54.12	407,130	+0.10(+0.19%)
Apr 13, 2021	53.97	54.14	53.40	54.02	349,303	+0.03(+0.06%)
Apr 12, 2021	54.27	54.62	53.46	53.99	394,813	-0.06(-0.11%)
Apr 09, 2021	54.12	54.40	53.80	54.05	446,300	-0.18(-0.33%)
Apr 08, 2021	53.96	54.24	53.67	54.23	433,592	+0.27(+0.50%)
Apr 07, 2021	54.07	54.40	53.65	53.96	339,576	-0.02(-0.04%)
Apr 06, 2021	54.47	54.57	53.62	53.98	906,408	-0.47(-0.86%)
Apr 05, 2021	54.49	54.77	54.07	54.45	563,996	+0.29(+0.54%)

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.