Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	45.88	46.06	45.88	46.06	766,109	-0.16(-0.35%)
Jun 29, 2021	46.23	46.26	46.11	46.22	276,463	+0.02(+0.04%)
Jun 28, 2021	46.37	46.43	46.16	46.20	550,483	-0.36(-0.77%)
Jun 25, 2021	46.54	46.56	46.40	46.56	208,508	+0.12(+0.25%)
Jun 24, 2021	46.35	46.47	46.29	46.44	231,555	+0.26(+0.56%)
Jun 23, 2021	46.25	46.32	46.07	46.19	486,401	-0.10(-0.21%)
Jun 22, 2021	46.00	46.35	45.92	46.28	333,006	-0.05(-0.12%)
Jun 21, 2021	45.99	46.39	45.89	46.34	321,860	+0.41(+0.89%)
Jun 18, 2021	46.04	46.14	45.88	45.93	353,425	-0.80(-1.72%)
Jun 17, 2021	46.79	46.93	46.45	46.73	649,531	-0.15(-0.32%)
Jun 16, 2021	47.30	47.37	46.79	46.88	343,892	-0.29(-0.62%)
Jun 15, 2021	47.30	47.34	47.04	47.17	10,079,946	-0.31(-0.66%)
Jun 14, 2021	47.37	47.49	47.28	47.49	178,110	+0.11(+0.23%)
Jun 11, 2021	47.39	47.39	47.18	47.38	171,005	+0.03(+0.06%)
Jun 10, 2021	47.34	47.47	47.25	47.35	312,061	+0.22(+0.48%)
Jun 09, 2021	47.28	47.30	47.08	47.13	175,361	-0.33(-0.69%)
Jun 08, 2021	47.46	47.49	47.28	47.45	184,700	+0.10(+0.20%)
Jun 07, 2021	47.36	47.41	47.28	47.36	113,892	-0.16(-0.33%)
Jun 04, 2021	47.36	47.52	47.32	47.52	192,389	+0.56(+1.20%)
Jun 03, 2021	46.94	47.01	46.82	46.95	271,277	-0.36(-0.76%)
Jun 02, 2021	47.19	47.33	47.15	47.31	176,511	+0.18(+0.37%)
Jun 01, 2021	47.21	47.27	47.08	47.14	243,388	+0.00(+0.00%)
May 28, 2021	47.14	47.28	47.11	47.14	163,961	+0.09(+0.19%)
May 27, 2021	47.00	47.15	46.98	47.05	402,987	+0.16(+0.34%)
May 26, 2021	46.79	46.90	46.75	46.89	220,303	+0.28(+0.60%)
May 25, 2021	46.85	46.87	46.61	46.61	762,099	+0.22(+0.47%)
May 24, 2021	46.28	46.50	46.28	46.39	246,405	+0.17(+0.36%)
May 21, 2021	46.37	46.37	46.08	46.22	308,107	-0.22(-0.47%)
May 20, 2021	46.22	46.47	46.17	46.44	491,173	+0.70(+1.52%)
May 19, 2021	45.53	45.91	45.25	45.75	8,569,107	-0.54(-1.16%)
May 18, 2021	46.53	46.53	46.24	46.28	259,851	+0.05(+0.11%)
May 17, 2021	45.94	46.23	45.89	46.23	496,430	-0.06(-0.13%)
May 14, 2021	46.06	46.33	46.05	46.29	333,168	+0.48(+1.06%)
May 13, 2021	45.50	45.92	45.50	45.81	232,033	+0.14(+0.31%)
May 12, 2021	46.19	46.37	45.61	45.67	562,685	-0.77(-1.67%)
May 11, 2021	46.28	46.55	46.13	46.44	386,927	-0.63(-1.33%)
May 10, 2021	47.43	47.46	47.02	47.07	254,278	+0.06(+0.13%)
May 07, 2021	46.65	47.05	46.59	47.01	225,591	+0.48(+1.04%)
May 06, 2021	46.26	46.52	46.13	46.52	169,654	+0.29(+0.63%)
May 05, 2021	46.19	46.36	46.06	46.23	227,068	+0.41(+0.90%)
May 04, 2021	45.92	45.95	45.49	45.82	233,601	-0.23(-0.50%)
May 03, 2021	45.80	46.11	45.80	46.05	335,310	+0.23(+0.50%)
Apr 30, 2021	46.13	46.17	45.72	45.82	299,627	-0.83(-1.77%)
Apr 29, 2021	46.78	46.81	46.40	46.65	293,457	-0.02(-0.04%)
Apr 28, 2021	46.37	46.72	46.37	46.66	131,016	+0.29(+0.63%)
Apr 27, 2021	46.25	46.37	46.22	46.37	197,454	-0.20(-0.43%)
Apr 26, 2021	46.46	46.57	46.39	46.57	265,741	+0.26(+0.55%)
Apr 23, 2021	46.07	46.38	46.03	46.32	209,444	+0.58(+1.27%)
Apr 22, 2021	46.04	46.05	45.63	45.74	314,206	-0.20(-0.44%)
Apr 21, 2021	45.43	45.96	45.43	45.94	181,392	+0.50(+1.10%)
Apr 20, 2021	45.87	45.87	45.34	45.44	300,008	-0.63(-1.38%)
Apr 19, 2021	46.22	46.22	45.94	46.07	278,236	-0.15(-0.32%)
Apr 16, 2021	46.11	46.22	46.02	46.22	175,483	+0.06(+0.13%)
Apr 15, 2021	46.06	46.16	46.03	46.16	251,786	+0.62(+1.35%)
Apr 14, 2021	45.48	45.73	45.41	45.54	454,705	+0.32(+0.70%)
Apr 13, 2021	45.06	45.23	45.01	45.23	178,729	+0.32(+0.71%)
Apr 12, 2021	44.95	44.95	44.81	44.91	156,001	-0.35(-0.78%)
Apr 09, 2021	45.06	45.26	45.03	45.26	201,379	+0.04(+0.10%)
Apr 08, 2021	45.21	45.26	45.10	45.22	105,694	+0.58(+1.30%)
Apr 07, 2021	44.65	44.74	44.53	44.64	398,692	-0.15(-0.33%)
Apr 06, 2021	44.75	44.95	44.72	44.79	275,848	-0.41(-0.90%)
Apr 05, 2021	44.88	45.19	44.78	45.19	322,556	+0.51(+1.14%)

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.