Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	45.49	46.47	45.20	45.96	46,545,260	+1.21(+2.71%)
Jun 29, 2021	44.94	45.13	44.73	44.75	36,775,448	-0.26(-0.58%)
Jun 28, 2021	44.99	45.19	44.52	45.01	15,898,393	-0.14(-0.31%)
Jun 25, 2021	44.69	45.26	44.62	45.15	29,292,404	+0.53(+1.18%)
Jun 24, 2021	44.38	44.73	44.36	44.62	23,972,086	+0.31(+0.70%)
Jun 23, 2021	44.49	44.65	44.31	44.31	19,829,358	-0.35(-0.78%)
Jun 22, 2021	44.40	44.89	44.40	44.66	19,539,748	+0.21(+0.46%)
Jun 21, 2021	44.21	44.57	44.11	44.46	21,245,270	+0.40(+0.91%)
Jun 18, 2021	44.14	44.45	43.80	44.05	45,859,304	-0.83(-1.85%)
Jun 17, 2021	44.65	45.09	44.56	44.89	19,782,618	+0.19(+0.42%)
Jun 16, 2021	45.58	45.64	44.64	44.70	29,441,040	-0.93(-2.04%)
Jun 15, 2021	45.90	45.93	45.52	45.63	19,764,182	-0.18(-0.40%)
Jun 14, 2021	45.93	45.93	45.64	45.81	15,484,300	-0.06(-0.13%)
Jun 11, 2021	45.70	45.91	45.58	45.87	25,806,578	+0.28(+0.62%)
Jun 10, 2021	45.33	45.69	45.33	45.59	16,749,559	+0.26(+0.58%)
Jun 09, 2021	45.41	45.63	45.31	45.33	17,471,462	-0.24(-0.54%)
Jun 08, 2021	45.90	45.92	45.57	45.57	20,575,582	-0.35(-0.76%)
Jun 07, 2021	46.23	46.27	45.76	45.92	17,007,598	-0.31(-0.67%)
Jun 04, 2021	46.10	46.38	46.04	46.23	13,946,148	+0.08(+0.18%)
Jun 03, 2021	46.08	46.23	45.87	46.15	18,790,588	+0.08(+0.18%)
Jun 02, 2021	46.08	46.19	45.66	46.07	23,827,032	-0.10(-0.22%)
Jun 01, 2021	46.35	46.54	46.04	46.17	21,237,848	-0.12(-0.26%)
May 28, 2021	46.26	46.43	46.16	46.29	21,671,960	+0.11(+0.24%)
May 27, 2021	46.72	46.83	46.18	46.18	57,854,788	-0.16(-0.34%)
May 26, 2021	46.41	46.57	46.20	46.34	19,732,538	-0.06(-0.12%)
May 25, 2021	46.22	46.49	45.98	46.39	21,993,926	+0.19(+0.41%)
May 24, 2021	46.20	46.42	46.07	46.20	19,376,456	+0.00(+0.01%)
May 21, 2021	46.45	46.63	46.15	46.20	23,449,112	-0.22(-0.47%)
May 20, 2021	46.12	46.56	45.86	46.42	31,234,420	+0.16(+0.35%)
May 19, 2021	45.86	46.84	45.79	46.25	35,664,528	+0.00(+0.01%)
May 18, 2021	46.77	47.12	46.02	46.25	59,497,256	+0.98(+2.17%)
May 17, 2021	45.63	45.76	45.23	45.27	19,958,988	-0.21(-0.45%)
May 14, 2021	45.24	45.71	45.12	45.47	16,457,759	+0.42(+0.93%)
May 13, 2021	44.40	45.30	44.25	45.05	21,965,234	+0.75(+1.69%)
May 12, 2021	45.26	45.30	44.30	44.31	26,587,794	-1.18(-2.59%)
May 11, 2021	45.83	45.91	45.08	45.48	27,369,228	-0.41(-0.90%)
May 10, 2021	45.78	46.31	45.73	45.90	26,902,142	+0.20(+0.44%)
May 07, 2021	46.16	46.19	45.41	45.69	23,941,004	-0.28(-0.60%)
May 06, 2021	45.63	46.07	45.45	45.97	16,669,741	+0.21(+0.45%)
May 05, 2021	45.80	45.96	45.65	45.76	18,816,952	-0.04(-0.09%)
May 04, 2021	46.07	46.23	45.60	45.80	19,538,522	-0.46(-0.99%)
May 03, 2021	45.47	46.46	45.47	46.26	27,780,176	+0.72(+1.58%)
Apr 30, 2021	45.47	45.57	45.28	45.54	20,153,978	+0.09(+0.20%)
Apr 29, 2021	44.89	45.57	44.89	45.45	20,058,560	+0.57(+1.26%)
Apr 28, 2021	45.03	45.11	44.88	44.88	14,626,234	-0.16(-0.35%)
Apr 27, 2021	44.92	45.23	44.77	45.04	16,529,233	+0.15(+0.34%)
Apr 26, 2021	45.54	45.57	44.80	44.89	23,390,582	-0.65(-1.42%)
Apr 23, 2021	45.28	45.68	45.25	45.54	23,537,450	+0.07(+0.16%)
Apr 22, 2021	45.92	46.04	45.38	45.46	20,178,620	-0.50(-1.08%)
Apr 21, 2021	45.82	46.12	45.74	45.96	17,748,782	+0.13(+0.29%)
Apr 20, 2021	45.38	46.15	45.19	45.83	25,039,066	+0.35(+0.77%)
Apr 19, 2021	45.66	45.75	45.44	45.47	19,744,162	-0.29(-0.64%)
Apr 16, 2021	45.86	45.88	45.47	45.77	27,126,148	+0.15(+0.32%)
Apr 15, 2021	45.37	45.72	45.31	45.62	22,230,000	+0.27(+0.60%)
Apr 14, 2021	45.28	45.39	45.05	45.35	22,445,772	-0.02(-0.04%)
Apr 13, 2021	45.50	45.57	45.20	45.36	17,809,758	-0.14(-0.31%)
Apr 12, 2021	45.59	45.69	45.35	45.50	19,170,136	+0.01(+0.01%)
Apr 09, 2021	45.45	45.60	45.15	45.50	21,174,274	+0.02(+0.05%)
Apr 08, 2021	45.72	45.93	45.46	45.47	19,548,862	-0.03(-0.06%)
Apr 07, 2021	45.67	45.81	45.46	45.50	20,843,400	-0.10(-0.21%)
Apr 06, 2021	45.28	45.88	45.09	45.60	31,781,878	+0.22(+0.48%)
Apr 05, 2021	44.50	45.62	44.33	45.38	40,998,564	+1.24(+2.81%)

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.