Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.55	46.88	46.55	46.71	68,989	-0.24(-0.51%)
Jul 29, 2021	46.71	47.05	46.71	46.94	41,178	+0.28(+0.59%)
Jul 28, 2021	46.67	46.81	46.45	46.67	48,982	+0.00(+0.00%)
Jul 27, 2021	46.65	46.71	46.41	46.67	30,606	-0.24(-0.51%)
Jul 26, 2021	46.71	46.91	46.71	46.91	69,137	+0.21(+0.45%)
Jul 23, 2021	46.43	46.75	46.43	46.70	57,940	+0.42(+0.91%)
Jul 22, 2021	46.26	46.32	46.14	46.28	88,653	+0.01(+0.02%)
Jul 21, 2021	46.10	46.31	46.09	46.27	85,766	+0.35(+0.77%)
Jul 20, 2021	45.21	46.06	45.21	45.91	122,520	+0.80(+1.77%)
Jul 19, 2021	45.42	45.42	44.87	45.11	93,054	-0.81(-1.76%)
Jul 16, 2021	46.51	46.52	45.85	45.92	119,899	-0.38(-0.82%)
Jul 15, 2021	46.13	46.33	46.10	46.31	45,658	-0.12(-0.27%)
Jul 14, 2021	46.33	46.58	46.26	46.43	65,380	+0.12(+0.27%)
Jul 13, 2021	46.49	46.54	46.30	46.31	40,594	-0.25(-0.53%)
Jul 12, 2021	46.51	46.59	46.31	46.55	55,454	+0.10(+0.23%)
Jul 09, 2021	46.10	46.51	46.10	46.45	64,735	+0.61(+1.33%)
Jul 08, 2021	45.59	46.03	45.55	45.84	101,770	-0.52(-1.13%)
Jul 07, 2021	46.21	46.36	46.07	46.36	22,183	+0.28(+0.61%)
Jul 06, 2021	46.23	46.26	45.79	46.08	90,172	-0.29(-0.63%)
Jul 02, 2021	46.25	46.37	46.13	46.37	44,966	+0.27(+0.58%)
Jul 01, 2021	45.95	46.11	45.82	46.11	139,743	+0.33(+0.73%)
Jun 30, 2021	45.63	45.84	45.63	45.77	25,448	+0.12(+0.26%)
Jun 29, 2021	45.77	45.81	45.61	45.65	19,554	-0.03(-0.06%)
Jun 28, 2021	45.81	45.81	45.51	45.68	42,587	+0.02(+0.04%)
Jun 25, 2021	45.60	45.71	45.51	45.66	34,662	+0.17(+0.38%)
Jun 24, 2021	45.44	45.52	45.35	45.49	52,125	+0.22(+0.48%)
Jun 23, 2021	45.47	45.49	45.27	45.27	34,481	-0.11(-0.25%)
Jun 22, 2021	45.19	45.46	45.08	45.38	36,345	+0.22(+0.49%)
Jun 21, 2021	44.64	45.19	44.64	45.16	24,420	+0.71(+1.61%)
Jun 18, 2021	44.97	44.97	44.45	44.45	69,555	-0.74(-1.65%)
Jun 17, 2021	45.44	45.85	44.90	45.19	45,886	-0.28(-0.63%)
Jun 16, 2021	45.85	45.85	45.30	45.48	55,338	-0.35(-0.77%)
Jun 15, 2021	45.84	45.90	45.72	45.83	31,762	+0.00(+0.00%)
Jun 14, 2021	45.92	45.92	45.63	45.83	46,197	-0.09(-0.21%)
Jun 11, 2021	45.97	45.99	45.80	45.92	28,728	+0.09(+0.19%)
Jun 10, 2021	45.97	46.06	45.78	45.84	64,606	+0.03(+0.06%)
Jun 09, 2021	46.00	46.00	45.77	45.81	29,083	-0.10(-0.23%)
Jun 08, 2021	46.05	46.05	45.73	45.91	70,325	-0.04(-0.08%)
Jun 07, 2021	46.02	46.02	45.74	45.95	103,893	+0.08(+0.17%)
Jun 04, 2021	45.78	45.89	45.66	45.88	32,102	+0.35(+0.77%)
Jun 03, 2021	45.40	45.58	45.15	45.52	51,720	-0.04(-0.08%)
Jun 02, 2021	45.57	45.63	45.44	45.56	39,322	+0.10(+0.23%)
Jun 01, 2021	45.59	45.71	45.41	45.46	54,038	+0.03(+0.06%)
May 28, 2021	45.61	45.61	45.35	45.43	39,337	-0.03(-0.06%)
May 27, 2021	45.59	45.61	45.42	45.46	226,473	+0.08(+0.17%)
May 26, 2021	45.36	45.39	45.18	45.38	38,884	+0.16(+0.35%)
May 25, 2021	45.55	45.63	45.19	45.23	39,062	-0.24(-0.53%)
May 24, 2021	45.40	45.57	45.34	45.47	33,305	+0.38(+0.84%)
May 21, 2021	45.25	45.43	45.09	45.09	18,856	+0.04(+0.08%)
May 20, 2021	44.74	45.22	44.74	45.05	22,186	+0.24(+0.53%)
May 19, 2021	44.62	44.81	44.15	44.81	133,068	-0.14(-0.32%)
May 18, 2021	45.57	45.57	44.96	44.96	64,440	-0.45(-1.00%)
May 17, 2021	45.43	45.43	45.21	45.41	44,481	+0.01(+0.02%)
May 14, 2021	45.16	45.47	45.12	45.40	26,300	+0.58(+1.29%)
May 13, 2021	44.27	44.99	44.27	44.82	62,913	+0.76(+1.72%)
May 12, 2021	44.74	44.92	44.08	44.06	72,487	-0.99(-2.19%)
May 11, 2021	45.01	45.28	44.75	45.05	91,317	-0.60(-1.31%)
May 10, 2021	45.93	46.10	45.62	45.65	53,881	-0.20(-0.43%)
May 07, 2021	45.57	45.90	45.43	45.85	38,697	+0.42(+0.92%)
May 06, 2021	44.98	45.46	44.86	45.43	59,159	+0.40(+0.89%)
May 05, 2021	45.15	45.19	44.94	45.03	60,050	+0.02(+0.04%)
May 04, 2021	44.94	45.01	44.59	45.01	75,927	-0.08(-0.17%)

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.