Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.66	46.79	46.31	46.37	1,980,431	+0.03(+0.06%)
Jul 29, 2021	46.50	46.54	45.98	46.35	2,138,387	-0.48(-1.02%)
Jul 28, 2021	46.18	46.96	46.10	46.82	1,889,666	+0.41(+0.89%)
Jul 27, 2021	46.19	46.49	45.99	46.41	1,573,361	-0.03(-0.06%)
Jul 26, 2021	46.43	46.58	46.28	46.44	930,023	-0.21(-0.44%)
Jul 23, 2021	46.48	46.90	46.32	46.64	2,251,059	+0.40(+0.86%)
Jul 22, 2021	46.53	46.58	46.23	46.25	692,232	-0.07(-0.16%)
Jul 21, 2021	46.20	46.38	46.00	46.32	1,231,480	+0.09(+0.19%)
Jul 20, 2021	45.87	46.34	45.75	46.23	1,721,001	+0.22(+0.49%)
Jul 19, 2021	46.15	46.34	45.84	46.01	1,119,504	-0.76(-1.62%)
Jul 16, 2021	46.55	46.77	46.26	46.76	507,447	+0.42(+0.91%)
Jul 15, 2021	46.40	46.54	46.17	46.34	1,902,567	-0.74(-1.57%)
Jul 14, 2021	46.92	47.22	46.81	47.08	643,837	+0.06(+0.13%)
Jul 13, 2021	47.06	47.21	46.95	47.01	2,029,006	-0.14(-0.31%)
Jul 12, 2021	47.34	47.46	47.10	47.16	1,033,341	+0.49(+1.06%)
Jul 09, 2021	46.41	46.72	46.37	46.66	1,569,839	+0.64(+1.39%)
Jul 08, 2021	46.00	46.07	45.67	46.02	1,930,385	-0.04(-0.08%)
Jul 07, 2021	46.06	46.24	46.00	46.06	1,535,265	-0.20(-0.43%)
Jul 06, 2021	46.37	46.42	46.03	46.26	3,071,960	-0.85(-1.79%)
Jul 02, 2021	46.83	47.29	46.72	47.10	2,570,739	-0.17(-0.36%)
Jul 01, 2021	47.24	47.41	47.17	47.27	1,067,987	-0.09(-0.19%)
Jun 30, 2021	47.26	47.47	47.13	47.36	1,864,796	-0.05(-0.09%)
Jun 29, 2021	47.37	47.51	47.26	47.41	1,825,209	-0.46(-0.96%)
Jun 28, 2021	47.75	47.98	47.66	47.87	1,078,630	+0.28(+0.59%)
Jun 25, 2021	47.32	47.64	47.28	47.59	1,608,798	+0.53(+1.13%)
Jun 24, 2021	46.98	47.35	46.98	47.06	596,424	+0.22(+0.46%)
Jun 23, 2021	47.32	47.33	46.79	46.84	1,481,843	-0.20(-0.42%)
Jun 22, 2021	47.06	47.17	46.84	47.04	1,286,297	-0.29(-0.61%)
Jun 21, 2021	47.39	47.47	47.13	47.33	862,733	-0.22(-0.45%)
Jun 18, 2021	47.05	47.62	46.90	47.54	6,310,617	-0.34(-0.71%)
Jun 17, 2021	47.58	47.94	47.55	47.89	1,363,846	-0.16(-0.34%)
Jun 16, 2021	48.42	48.56	47.87	48.05	1,276,848	-0.45(-0.93%)
Jun 15, 2021	48.60	48.67	48.47	48.50	962,678	-0.30(-0.61%)
Jun 14, 2021	48.46	48.80	48.36	48.79	1,035,922	+0.40(+0.84%)
Jun 11, 2021	48.43	48.49	48.13	48.39	970,239	+0.02(+0.04%)
Jun 10, 2021	48.05	48.56	47.99	48.37	1,715,960	+0.90(+1.89%)
Jun 09, 2021	47.24	47.59	47.19	47.47	2,957,240	+0.65(+1.38%)
Jun 08, 2021	47.29	47.29	46.68	46.82	1,033,732	-0.15(-0.33%)
Jun 07, 2021	47.00	47.40	46.91	46.98	3,818,789	-0.18(-0.38%)
Jun 04, 2021	47.07	47.33	46.88	47.16	1,021,938	+0.46(+0.98%)
Jun 03, 2021	46.61	46.80	46.46	46.70	1,107,798	+0.07(+0.15%)
Jun 02, 2021	46.99	47.07	46.63	46.63	1,234,059	-0.57(-1.20%)
Jun 01, 2021	47.61	47.65	47.15	47.19	709,528	-0.86(-1.80%)
May 28, 2021	47.75	48.25	47.75	48.06	623,514	+0.42(+0.89%)
May 27, 2021	48.25	48.40	47.49	47.63	1,272,607	-0.85(-1.76%)
May 26, 2021	48.74	48.74	48.38	48.49	957,553	+0.18(+0.37%)
May 25, 2021	48.61	48.61	48.28	48.31	1,276,532	+0.04(+0.07%)
May 24, 2021	48.42	48.56	48.22	48.27	805,479	-0.13(-0.28%)
May 21, 2021	48.40	48.50	48.18	48.41	1,377,752	-0.20(-0.41%)
May 20, 2021	48.16	48.70	48.14	48.60	1,036,766	+1.07(+2.25%)
May 19, 2021	47.72	47.83	47.33	47.53	1,114,639	-0.56(-1.16%)
May 18, 2021	48.22	48.27	47.90	48.09	1,054,571	-0.02(-0.04%)
May 17, 2021	47.71	48.19	47.70	48.11	1,317,469	+0.67(+1.42%)
May 14, 2021	47.32	47.60	47.20	47.44	1,543,851	+0.18(+0.38%)
May 13, 2021	46.80	47.34	46.73	47.26	1,172,244	+0.69(+1.49%)
May 12, 2021	46.51	46.95	46.48	46.56	1,140,816	-0.16(-0.35%)
May 11, 2021	46.51	46.81	46.41	46.73	1,475,028	-0.45(-0.95%)
May 10, 2021	47.33	47.41	47.07	47.17	1,280,535	+0.57(+1.22%)
May 07, 2021	46.30	46.71	46.27	46.61	2,424,828	+0.73(+1.59%)
May 06, 2021	45.74	45.98	45.50	45.88	1,190,888	+0.39(+0.85%)
May 05, 2021	45.39	45.66	45.34	45.49	2,230,123	+0.14(+0.32%)
May 04, 2021	45.62	45.76	45.32	45.35	1,088,809	-0.42(-0.92%)

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.