Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	53.84	54.02	53.74	53.93	1,245,553	+0.09(+0.17%)
Jun 29, 2021	53.89	54.10	53.76	53.84	988,099	-0.03(-0.06%)
Jun 28, 2021	54.34	54.34	53.71	53.87	1,938,800	-0.66(-1.22%)
Jun 25, 2021	54.14	54.57	54.07	54.53	1,560,886	+0.57(+1.06%)
Jun 24, 2021	53.96	54.04	53.55	53.96	1,333,783	+0.13(+0.25%)
Jun 23, 2021	53.85	54.04	53.75	53.83	1,479,151	+0.18(+0.34%)
Jun 22, 2021	53.59	53.74	53.14	53.65	1,856,196	+0.07(+0.12%)
Jun 21, 2021	53.23	53.69	53.12	53.58	1,544,122	+0.79(+1.49%)
Jun 18, 2021	53.76	53.82	52.78	52.79	5,866,130	-1.43(-2.63%)
Jun 17, 2021	55.35	55.45	54.07	54.22	3,725,730	-1.14(-2.07%)
Jun 16, 2021	55.28	55.60	55.13	55.36	1,511,675	+0.12(+0.23%)
Jun 15, 2021	55.14	55.34	55.04	55.24	919,370	+0.11(+0.20%)
Jun 14, 2021	55.16	55.31	54.99	55.13	1,982,431	-0.06(-0.11%)
Jun 11, 2021	55.34	55.41	55.04	55.19	990,993	-0.17(-0.30%)
Jun 10, 2021	55.78	55.85	55.35	55.35	1,223,629	-0.02(-0.04%)
Jun 09, 2021	55.64	55.69	55.20	55.38	1,306,775	-0.13(-0.24%)
Jun 08, 2021	55.80	55.80	55.47	55.51	1,051,267	-0.16(-0.28%)
Jun 07, 2021	55.88	55.95	55.53	55.67	1,885,159	-0.05(-0.09%)
Jun 04, 2021	56.02	56.17	55.53	55.72	1,015,913	-0.20(-0.36%)
Jun 03, 2021	56.20	56.20	55.87	55.92	1,165,991	-0.44(-0.78%)
Jun 02, 2021	55.94	56.37	55.79	56.36	1,821,828	+0.83(+1.49%)
Jun 01, 2021	56.29	56.36	55.26	55.53	1,652,160	-0.25(-0.45%)
May 28, 2021	55.68	55.91	55.47	55.78	2,231,887	+0.23(+0.42%)
May 27, 2021	55.32	55.71	55.20	55.54	1,772,623	+0.60(+1.09%)
May 26, 2021	54.62	55.05	54.43	54.95	1,752,757	+0.28(+0.52%)
May 25, 2021	54.57	55.14	54.57	54.67	1,596,492	+0.00(+0.00%)
May 24, 2021	54.40	54.77	54.21	54.67	767,334	+0.36(+0.66%)
May 21, 2021	54.56	54.69	54.04	54.31	3,929,385	-0.02(-0.05%)
May 20, 2021	54.40	54.53	54.03	54.33	1,703,239	+0.14(+0.26%)
May 19, 2021	54.14	54.45	53.73	54.19	1,720,150	-0.42(-0.77%)
May 18, 2021	55.12	55.31	54.58	54.62	2,485,618	-0.33(-0.60%)
May 17, 2021	54.68	55.04	54.53	54.95	1,136,752	+0.38(+0.70%)
May 14, 2021	54.46	54.73	54.41	54.57	1,837,895	+0.49(+0.90%)
May 13, 2021	53.36	54.21	53.36	54.08	1,847,957	+0.64(+1.19%)
May 12, 2021	53.95	54.27	53.36	53.44	1,456,082	-0.35(-0.65%)
May 11, 2021	54.14	54.58	53.67	53.79	2,697,094	-0.67(-1.23%)
May 10, 2021	54.53	54.82	54.46	54.46	1,205,891	+0.22(+0.41%)
May 07, 2021	53.66	54.29	53.54	54.24	969,675	+0.23(+0.43%)
May 06, 2021	53.50	54.01	53.28	54.00	2,038,571	+0.76(+1.43%)
May 05, 2021	53.17	53.34	52.77	53.24	1,227,024	+0.46(+0.88%)
May 04, 2021	52.83	52.93	52.44	52.78	1,907,192	-0.22(-0.42%)
May 03, 2021	52.95	53.36	52.85	53.00	1,060,293	+0.22(+0.41%)
Apr 30, 2021	52.79	52.90	52.57	52.78	1,512,954	-0.22(-0.42%)
Apr 29, 2021	53.04	53.14	52.74	53.01	1,345,987	+0.31(+0.60%)
Apr 28, 2021	52.44	52.74	52.35	52.69	1,995,124	+0.37(+0.71%)
Apr 27, 2021	52.42	52.48	52.05	52.32	997,695	+0.17(+0.32%)
Apr 26, 2021	52.03	52.51	51.95	52.15	1,335,871	+0.34(+0.66%)
Apr 23, 2021	51.44	51.90	51.30	51.82	1,275,978	+0.44(+0.86%)
Apr 22, 2021	51.32	51.59	51.07	51.38	1,386,194	-0.06(-0.11%)
Apr 21, 2021	50.27	51.46	50.15	51.43	1,225,977	+1.04(+2.06%)
Apr 20, 2021	51.01	51.11	50.27	50.40	1,777,590	-0.66(-1.30%)
Apr 19, 2021	51.57	51.67	50.97	51.06	1,075,038	-0.39(-0.76%)
Apr 16, 2021	51.58	51.58	51.35	51.45	2,140,023	+0.19(+0.37%)
Apr 15, 2021	51.50	51.62	51.07	51.26	989,804	-0.15(-0.29%)
Apr 14, 2021	51.23	51.63	51.08	51.41	2,590,496	+0.15(+0.29%)
Apr 13, 2021	51.66	51.69	51.24	51.26	1,517,218	-0.51(-0.99%)
Apr 12, 2021	51.76	51.95	51.47	51.77	1,274,720	-0.02(-0.05%)
Apr 09, 2021	51.63	51.86	51.54	51.80	785,495	+0.16(+0.30%)
Apr 08, 2021	51.22	51.66	50.91	51.64	1,314,948	+0.33(+0.65%)
Apr 07, 2021	51.42	51.61	51.26	51.31	1,095,801	-0.22(-0.42%)
Apr 06, 2021	51.74	51.88	51.43	51.52	1,035,708	-0.32(-0.62%)
Apr 05, 2021	51.74	52.04	51.57	51.85	4,877,663	+0.27(+0.52%)

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.