Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.91	47.65	46.90	47.44	1,112,217	+0.14(+0.30%)
Jun 29, 2021	48.41	48.84	47.08	47.30	796,477	-0.67(-1.40%)
Jun 28, 2021	49.79	49.79	47.70	47.97	1,169,648	-1.82(-3.66%)
Jun 25, 2021	48.68	50.12	48.45	49.80	2,474,937	+1.14(+2.34%)
Jun 24, 2021	48.00	48.85	47.42	48.66	1,500,246	+0.96(+2.01%)
Jun 23, 2021	47.67	48.01	47.37	47.70	1,263,384	+0.29(+0.61%)
Jun 22, 2021	47.34	47.69	46.37	47.41	1,397,766	+0.13(+0.27%)
Jun 21, 2021	45.33	47.36	45.33	47.28	2,319,848	+2.14(+4.73%)
Jun 18, 2021	44.97	45.95	44.69	45.15	3,572,839	-1.18(-2.56%)
Jun 17, 2021	49.99	50.07	46.24	46.33	1,928,324	-3.15(-6.37%)
Jun 16, 2021	48.61	50.09	47.94	49.48	1,805,878	+0.55(+1.12%)
Jun 15, 2021	48.58	49.22	48.16	48.93	1,150,481	+0.45(+0.93%)
Jun 14, 2021	49.52	49.87	48.21	48.48	1,012,760	-1.12(-2.26%)
Jun 11, 2021	49.85	50.07	49.33	49.61	1,073,680	+0.17(+0.34%)
Jun 10, 2021	51.81	51.82	49.39	49.44	1,052,406	-1.38(-2.72%)
Jun 09, 2021	51.24	51.54	50.43	50.82	1,030,340	-1.06(-2.04%)
Jun 08, 2021	51.45	52.06	50.47	51.88	1,099,286	-0.01(-0.02%)
Jun 07, 2021	52.44	52.47	51.81	51.89	1,023,512	-0.29(-0.55%)
Jun 04, 2021	52.33	52.33	51.18	52.17	714,751	-0.14(-0.27%)
Jun 03, 2021	52.34	53.19	52.07	52.32	1,355,189	+0.10(+0.19%)
Jun 02, 2021	52.64	52.64	51.61	52.22	837,622	+0.04(+0.09%)
Jun 01, 2021	52.32	52.71	51.87	52.17	835,579	+0.22(+0.43%)
May 28, 2021	51.83	52.02	51.25	51.95	1,046,421	+0.01(+0.02%)
May 27, 2021	51.65	52.04	51.37	51.94	1,124,194	+1.03(+2.03%)
May 26, 2021	50.22	51.02	49.97	50.91	1,170,354	+0.63(+1.25%)
May 25, 2021	51.92	52.40	50.15	50.28	1,532,026	-1.36(-2.62%)
May 24, 2021	52.07	52.12	51.41	51.64	1,015,175	-0.51(-0.98%)
May 21, 2021	51.25	52.65	51.25	52.15	1,979,200	+0.95(+1.86%)
May 20, 2021	51.19	51.57	50.34	51.20	1,445,764	-0.33(-0.64%)
May 19, 2021	51.78	52.03	50.42	51.53	1,924,079	-0.75(-1.44%)
May 18, 2021	53.92	54.44	52.24	52.28	1,835,918	-1.81(-3.35%)
May 17, 2021	52.13	54.22	52.09	54.09	1,353,663	+0.06(+0.12%)
May 14, 2021	53.24	54.18	52.70	54.03	1,130,932	+1.01(+1.90%)
May 13, 2021	50.45	53.30	50.35	53.03	1,196,281	+1.73(+3.38%)
May 12, 2021	52.84	53.23	51.11	51.29	1,490,742	-0.94(-1.80%)
May 11, 2021	52.24	53.71	52.02	52.24	1,747,126	-0.34(-0.64%)
May 10, 2021	53.42	53.93	52.56	52.58	1,407,013	-0.31(-0.59%)
May 07, 2021	51.38	52.99	51.15	52.89	1,482,440	+0.08(+0.15%)
May 06, 2021	52.34	52.83	51.42	52.81	1,419,696	+0.86(+1.65%)
May 05, 2021	51.20	52.42	50.60	51.95	1,435,284	+0.76(+1.48%)
May 04, 2021	49.77	51.19	49.08	51.19	1,784,898	+1.37(+2.75%)
May 03, 2021	50.37	50.52	49.24	49.82	1,299,589	+0.03(+0.06%)
Apr 30, 2021	49.93	50.66	49.68	49.79	1,499,677	-0.50(-0.99%)
Apr 29, 2021	50.10	50.61	49.77	50.29	1,380,804	+0.99(+2.01%)
Apr 28, 2021	49.22	49.75	48.92	49.30	1,248,092	+0.09(+0.18%)
Apr 27, 2021	48.81	49.26	48.61	49.21	1,559,697	+0.48(+0.99%)
Apr 26, 2021	48.72	49.23	48.44	48.73	1,377,197	+0.30(+0.63%)
Apr 23, 2021	46.77	48.84	46.62	48.43	2,267,110	+1.53(+3.26%)
Apr 22, 2021	47.91	48.07	46.85	46.90	1,637,871	-0.98(-2.04%)
Apr 21, 2021	46.47	47.93	46.07	47.87	1,870,418	+1.16(+2.48%)
Apr 20, 2021	49.19	49.23	46.14	46.71	3,656,238	-3.26(-6.52%)
Apr 19, 2021	50.18	50.89	49.58	49.97	1,501,266	-0.11(-0.21%)
Apr 16, 2021	50.31	50.95	49.84	50.08	1,257,725	+0.28(+0.56%)
Apr 15, 2021	50.37	50.37	48.86	49.80	1,741,137	-0.38(-0.76%)
Apr 14, 2021	49.42	50.84	49.41	50.18	1,158,693	+0.63(+1.28%)
Apr 13, 2021	49.93	50.27	48.98	49.55	1,348,275	-0.94(-1.86%)
Apr 12, 2021	49.88	50.61	49.88	50.49	1,024,461	+0.58(+1.15%)
Apr 09, 2021	49.80	50.24	49.40	49.91	1,100,159	+0.83(+1.70%)
Apr 08, 2021	49.08	49.27	48.18	49.08	1,478,669	-0.49(-0.99%)
Apr 07, 2021	49.72	49.98	49.26	49.57	738,492	+0.11(+0.22%)
Apr 06, 2021	50.60	50.60	48.85	49.46	1,016,725	+0.09(+0.18%)
Apr 05, 2021	49.97	50.29	48.99	49.37	1,198,525	-0.07(-0.14%)

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.