Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.46	45.68	45.38	45.48	416,759	-0.18(-0.39%)
Jul 29, 2021	45.74	45.83	45.65	45.66	462,440	+0.40(+0.89%)
Jul 28, 2021	45.16	45.38	45.04	45.26	360,405	-0.04(-0.08%)
Jul 27, 2021	45.30	45.30	44.98	45.30	733,459	-0.47(-1.03%)
Jul 26, 2021	45.54	45.77	45.53	45.77	531,100	-0.05(-0.12%)
Jul 23, 2021	45.86	45.90	45.72	45.82	282,230	-0.02(-0.04%)
Jul 22, 2021	45.95	45.97	45.69	45.84	206,778	+0.12(+0.25%)
Jul 21, 2021	45.30	45.75	45.30	45.72	269,156	+0.57(+1.26%)
Jul 20, 2021	44.67	45.20	44.57	45.15	306,225	+0.40(+0.90%)
Jul 19, 2021	44.93	44.96	44.49	44.75	577,957	-0.88(-1.93%)
Jul 16, 2021	45.95	45.99	45.53	45.63	393,539	-0.12(-0.27%)
Jul 15, 2021	45.75	45.85	45.58	45.76	503,896	-0.25(-0.54%)
Jul 14, 2021	46.22	46.22	45.98	46.01	226,862	-0.02(-0.04%)
Jul 13, 2021	46.05	46.16	45.93	46.03	410,791	-0.12(-0.27%)
Jul 12, 2021	45.97	46.15	45.91	46.15	458,212	+0.13(+0.29%)
Jul 09, 2021	45.66	46.07	45.62	46.02	437,069	+0.54(+1.19%)
Jul 08, 2021	45.32	45.54	45.17	45.47	546,031	-0.72(-1.56%)
Jul 07, 2021	46.18	46.27	45.93	46.20	500,053	+0.47(+1.03%)
Jul 06, 2021	46.06	46.06	45.57	45.72	773,946	-0.39(-0.85%)
Jul 02, 2021	45.85	46.14	45.84	46.11	226,014	+0.19(+0.41%)
Jul 01, 2021	45.87	45.94	45.64	45.93	651,659	-0.13(-0.29%)
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%)

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.