Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.52	46.53	46.50	46.51	1,010,326	+0.01(+0.02%)
Jun 29, 2021	46.47	46.53	46.47	46.51	803,144	+0.02(+0.04%)
Jun 28, 2021	46.47	46.50	46.47	46.49	981,128	+0.04(+0.08%)
Jun 25, 2021	46.48	46.49	46.40	46.45	1,181,627	-0.02(-0.04%)
Jun 24, 2021	46.50	46.51	46.43	46.47	10,538,167	-0.02(-0.04%)
Jun 23, 2021	46.52	46.55	46.46	46.49	3,802,869	-0.05(-0.10%)
Jun 22, 2021	46.50	46.55	46.50	46.53	809,626	+0.02(+0.04%)
Jun 21, 2021	46.55	46.55	46.48	46.51	684,529	-0.02(-0.04%)
Jun 18, 2021	46.53	46.54	46.48	46.53	783,371	-0.04(-0.08%)
Jun 17, 2021	46.51	46.59	46.51	46.57	972,571	+0.06(+0.14%)
Jun 16, 2021	46.57	46.61	46.51	46.51	853,429	-0.06(-0.14%)
Jun 15, 2021	46.56	46.58	46.53	46.57	989,865	+0.03(+0.06%)
Jun 14, 2021	46.59	46.59	46.54	46.54	691,455	-0.05(-0.12%)
Jun 11, 2021	46.60	46.61	46.57	46.60	901,421	+0.03(+0.06%)
Jun 10, 2021	46.54	46.57	46.53	46.57	559,153	+0.00(+0.00%)
Jun 09, 2021	46.58	46.58	46.53	46.57	864,568	+0.01(+0.02%)
Jun 08, 2021	46.55	46.61	46.54	46.56	755,898	-0.01(-0.02%)
Jun 07, 2021	46.53	46.59	46.53	46.57	715,285	+0.01(+0.02%)
Jun 04, 2021	46.54	46.60	46.54	46.56	814,821	+0.01(+0.02%)
Jun 03, 2021	46.55	46.57	46.53	46.55	915,065	+0.00(+0.00%)
Jun 02, 2021	46.57	46.57	46.52	46.55	511,367	+0.01(+0.02%)
Jun 01, 2021	46.53	46.55	46.51	46.54	711,189	+0.01(+0.02%)
May 28, 2021	46.54	46.55	46.52	46.53	671,285	-0.01(-0.02%)
May 27, 2021	46.55	46.56	46.53	46.54	882,111	-0.02(-0.04%)
May 26, 2021	46.55	46.60	46.54	46.56	790,442	-0.01(-0.02%)
May 25, 2021	46.52	46.59	46.52	46.57	785,441	+0.01(+0.02%)
May 24, 2021	46.51	46.61	46.51	46.56	1,722,062	+0.03(+0.06%)
May 21, 2021	46.53	46.56	46.52	46.53	2,592,794	+0.00(+0.00%)
May 20, 2021	46.53	46.55	46.51	46.53	704,895	-0.01(-0.02%)
May 19, 2021	46.55	46.56	46.51	46.54	1,221,118	+0.00(+0.00%)
May 18, 2021	46.88	46.95	46.51	46.54	799,973	+0.02(+0.04%)
May 17, 2021	46.51	46.56	46.51	46.52	462,867	+0.01(+0.02%)
May 14, 2021	46.51	46.54	46.51	46.51	533,716	-0.02(-0.04%)
May 13, 2021	46.54	46.55	46.50	46.53	792,260	+0.01(+0.02%)
May 12, 2021	46.52	46.55	46.51	46.52	923,243	+0.02(+0.04%)
May 11, 2021	46.54	46.55	46.49	46.51	689,500	-0.03(-0.06%)
May 10, 2021	46.57	46.58	46.52	46.53	528,882	-0.06(-0.14%)
May 07, 2021	46.60	46.62	46.57	46.60	964,605	+0.01(+0.02%)
May 06, 2021	46.60	46.61	46.59	46.59	698,848	-0.03(-0.06%)
May 05, 2021	46.59	46.63	46.55	46.61	1,090,821	+0.05(+0.12%)
May 04, 2021	46.61	46.64	46.55	46.56	710,099	-0.01(-0.02%)
May 03, 2021	46.60	46.62	46.57	46.57	888,267	-0.01(-0.02%)
Apr 30, 2021	46.56	46.59	46.53	46.58	701,173	+0.03(+0.06%)
Apr 29, 2021	46.54	46.56	46.53	46.55	864,279	-0.03(-0.06%)
Apr 28, 2021	46.54	46.58	46.52	46.58	728,977	+0.03(+0.06%)
Apr 27, 2021	46.54	46.60	46.54	46.55	635,932	+0.01(+0.02%)
Apr 26, 2021	46.53	46.56	46.52	46.54	660,440	+0.02(+0.04%)
Apr 23, 2021	46.53	46.56	46.51	46.52	1,177,115	-0.03(-0.06%)
Apr 22, 2021	46.55	46.58	46.52	46.55	1,538,437	-0.01(-0.02%)
Apr 21, 2021	46.50	46.56	46.50	46.56	955,357	+0.05(+0.10%)
Apr 20, 2021	46.52	46.54	46.50	46.51	955,734	-0.02(-0.04%)
Apr 19, 2021	46.45	46.53	46.45	46.53	1,027,004	+0.08(+0.18%)
Apr 16, 2021	46.53	46.53	46.45	46.45	1,264,776	-0.07(-0.16%)
Apr 15, 2021	46.45	46.53	46.45	46.52	886,732	+0.03(+0.06%)
Apr 14, 2021	46.50	46.51	46.45	46.50	721,635	-0.01(-0.02%)
Apr 13, 2021	46.43	46.51	46.42	46.51	1,296,432	+0.07(+0.16%)
Apr 12, 2021	46.67	46.67	46.41	46.43	765,995	+0.00(+0.00%)
Apr 09, 2021	46.44	46.45	46.40	46.43	868,302	-0.05(-0.10%)
Apr 08, 2021	46.45	46.64	46.44	46.48	828,021	+0.02(+0.04%)
Apr 07, 2021	46.45	46.52	46.45	46.46	830,955	+0.00(+0.00%)
Apr 06, 2021	46.48	46.51	46.45	46.46	932,903	-0.05(-0.12%)
Apr 05, 2021	46.49	46.52	46.47	46.51	928,712	+0.05(+0.10%)

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.