Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.77	46.90	46.42	46.48	1,975,899	+0.03(+0.06%)
Jul 29, 2021	46.61	46.64	46.08	46.45	2,133,493	-0.48(-1.02%)
Jul 28, 2021	46.28	47.07	46.20	46.93	1,885,342	+0.41(+0.89%)
Jul 27, 2021	46.29	46.59	46.09	46.52	1,569,760	-0.03(-0.06%)
Jul 26, 2021	46.53	46.69	46.39	46.54	927,894	-0.21(-0.44%)
Jul 23, 2021	46.59	47.01	46.43	46.75	2,245,907	+0.40(+0.86%)
Jul 22, 2021	46.63	46.69	46.34	46.35	690,648	-0.07(-0.16%)
Jul 21, 2021	46.31	46.49	46.10	46.43	1,228,662	+0.09(+0.19%)
Jul 20, 2021	45.98	46.44	45.86	46.34	1,717,062	+0.23(+0.49%)
Jul 19, 2021	46.26	46.44	45.95	46.11	1,116,942	-0.76(-1.62%)
Jul 16, 2021	46.65	46.88	46.36	46.87	506,285	+0.42(+0.91%)
Jul 15, 2021	46.51	46.64	46.27	46.44	1,898,213	-0.74(-1.57%)
Jul 14, 2021	47.03	47.33	46.91	47.18	642,364	+0.06(+0.13%)
Jul 13, 2021	47.17	47.32	47.06	47.12	2,024,362	-0.14(-0.31%)
Jul 12, 2021	47.45	47.57	47.21	47.26	1,030,976	+0.50(+1.06%)
Jul 09, 2021	46.52	46.82	46.48	46.77	1,566,247	+0.64(+1.39%)
Jul 08, 2021	46.10	46.17	45.77	46.13	1,925,967	-0.04(-0.08%)
Jul 07, 2021	46.17	46.35	46.10	46.17	1,531,751	-0.20(-0.43%)
Jul 06, 2021	46.48	46.53	46.14	46.36	3,064,930	-0.85(-1.79%)
Jul 02, 2021	46.94	47.40	46.82	47.21	2,564,856	-0.17(-0.36%)
Jul 01, 2021	47.35	47.52	47.27	47.38	1,065,543	-0.09(-0.19%)
Jun 30, 2021	47.36	47.58	47.23	47.47	1,860,528	-0.05(-0.09%)
Jun 29, 2021	47.48	47.62	47.36	47.52	1,821,031	-0.46(-0.96%)
Jun 28, 2021	47.86	48.09	47.77	47.98	1,076,162	+0.28(+0.59%)
Jun 25, 2021	47.43	47.75	47.39	47.70	1,605,116	+0.53(+1.13%)
Jun 24, 2021	47.08	47.46	47.08	47.17	595,059	+0.22(+0.46%)
Jun 23, 2021	47.43	47.44	46.90	46.95	1,478,452	-0.20(-0.42%)
Jun 22, 2021	47.17	47.28	46.95	47.15	1,283,353	-0.29(-0.61%)
Jun 21, 2021	47.50	47.58	47.24	47.44	860,759	-0.22(-0.45%)
Jun 18, 2021	47.16	47.73	47.01	47.65	6,296,174	-0.34(-0.71%)
Jun 17, 2021	47.69	48.05	47.66	48.00	1,360,725	-0.16(-0.34%)
Jun 16, 2021	48.54	48.67	47.98	48.16	1,273,926	-0.45(-0.93%)
Jun 15, 2021	48.71	48.78	48.58	48.61	960,475	-0.30(-0.61%)
Jun 14, 2021	48.57	48.91	48.47	48.91	1,033,551	+0.41(+0.84%)
Jun 11, 2021	48.55	48.60	48.24	48.50	968,018	+0.02(+0.04%)
Jun 10, 2021	48.16	48.67	48.10	48.48	1,712,032	+0.90(+1.89%)
Jun 09, 2021	47.35	47.70	47.30	47.58	2,950,472	+0.65(+1.38%)
Jun 08, 2021	47.40	47.40	46.79	46.93	1,031,366	-0.15(-0.33%)
Jun 07, 2021	47.11	47.51	47.02	47.08	3,810,049	-0.18(-0.38%)
Jun 04, 2021	47.17	47.44	46.99	47.26	1,019,600	+0.46(+0.98%)
Jun 03, 2021	46.72	46.90	46.56	46.81	1,105,263	+0.07(+0.15%)
Jun 02, 2021	47.10	47.17	46.73	46.73	1,231,235	-0.57(-1.20%)
Jun 01, 2021	47.72	47.76	47.26	47.30	707,905	-0.87(-1.80%)
May 28, 2021	47.86	48.36	47.86	48.17	622,087	+0.42(+0.89%)
May 27, 2021	48.36	48.51	47.60	47.74	1,269,694	-0.86(-1.76%)
May 26, 2021	48.85	48.85	48.50	48.60	955,361	+0.18(+0.37%)
May 25, 2021	48.73	48.73	48.39	48.42	1,273,610	+0.04(+0.07%)
May 24, 2021	48.53	48.67	48.33	48.38	803,635	-0.14(-0.28%)
May 21, 2021	48.51	48.61	48.29	48.52	1,374,599	-0.20(-0.41%)
May 20, 2021	48.27	48.82	48.25	48.72	1,034,393	+1.07(+2.25%)
May 19, 2021	47.83	47.94	47.44	47.64	1,112,088	-0.56(-1.16%)
May 18, 2021	48.33	48.38	48.01	48.20	1,052,157	-0.02(-0.04%)
May 17, 2021	47.82	48.30	47.81	48.22	1,314,454	+0.68(+1.42%)
May 14, 2021	47.43	47.71	47.31	47.54	1,540,317	+0.18(+0.38%)
May 13, 2021	46.90	47.45	46.83	47.36	1,169,561	+0.69(+1.49%)
May 12, 2021	46.62	47.06	46.59	46.67	1,138,205	-0.16(-0.35%)
May 11, 2021	46.62	46.91	46.52	46.83	1,471,652	-0.45(-0.95%)
May 10, 2021	47.44	47.52	47.17	47.28	1,277,605	+0.57(+1.22%)
May 07, 2021	46.41	46.82	46.37	46.72	2,419,279	+0.73(+1.59%)
May 06, 2021	45.85	46.08	45.61	45.98	1,188,162	+0.39(+0.85%)
May 05, 2021	45.50	45.77	45.44	45.60	2,225,020	+0.14(+0.32%)
May 04, 2021	45.72	45.87	45.43	45.45	1,086,317	-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.