Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	47.04	47.28	47.04	47.19	1,393,664	+0.10(+0.22%)
Jun 29, 2021	47.19	47.28	47.03	47.08	1,376,414	-0.03(-0.06%)
Jun 28, 2021	47.15	47.19	46.99	47.11	2,249,327	+0.00(+0.00%)
Jun 25, 2021	46.90	47.17	46.83	47.11	1,432,153	+0.30(+0.64%)
Jun 24, 2021	46.74	46.84	46.65	46.81	1,644,598	+0.33(+0.71%)
Jun 23, 2021	46.71	46.71	46.47	46.48	1,645,185	-0.22(-0.46%)
Jun 22, 2021	46.63	46.81	46.47	46.70	1,753,980	+0.08(+0.18%)
Jun 21, 2021	46.15	46.62	46.12	46.61	1,815,794	+0.77(+1.68%)
Jun 18, 2021	46.29	46.30	45.85	45.85	2,589,278	-0.85(-1.83%)
Jun 17, 2021	46.99	47.04	46.45	46.70	2,112,767	-0.29(-0.62%)
Jun 16, 2021	47.35	47.36	46.81	46.99	2,256,950	-0.35(-0.73%)
Jun 15, 2021	47.40	47.42	47.21	47.34	1,353,536	-0.04(-0.08%)
Jun 14, 2021	47.44	47.44	47.11	47.37	1,626,145	-0.09(-0.20%)
Jun 11, 2021	47.50	47.52	47.26	47.47	1,325,097	+0.06(+0.12%)
Jun 10, 2021	47.45	47.58	47.28	47.41	1,168,273	+0.15(+0.32%)
Jun 09, 2021	47.35	47.43	47.24	47.26	1,734,967	-0.07(-0.16%)
Jun 08, 2021	47.43	47.47	47.14	47.33	1,813,782	-0.10(-0.22%)
Jun 07, 2021	47.65	47.65	47.36	47.44	1,988,615	-0.16(-0.33%)
Jun 04, 2021	47.52	47.62	47.45	47.60	1,265,514	+0.26(+0.55%)
Jun 03, 2021	47.13	47.41	47.02	47.33	1,511,998	+0.02(+0.04%)
Jun 02, 2021	47.30	47.41	47.16	47.32	1,476,694	+0.08(+0.18%)
Jun 01, 2021	47.65	47.69	47.18	47.23	1,362,290	-0.14(-0.30%)
May 28, 2021	47.44	47.46	47.33	47.37	1,206,770	+0.08(+0.18%)
May 27, 2021	47.43	47.52	47.27	47.29	1,413,203	+0.07(+0.14%)
May 26, 2021	47.28	47.30	47.09	47.22	1,260,416	+0.00(+0.00%)
May 25, 2021	47.51	47.54	47.16	47.22	1,847,900	-0.23(-0.49%)
May 24, 2021	47.44	47.60	47.35	47.46	1,626,777	+0.24(+0.51%)
May 21, 2021	47.32	47.52	47.11	47.21	1,458,786	+0.07(+0.14%)
May 20, 2021	46.84	47.32	46.82	47.15	1,719,898	+0.32(+0.68%)
May 19, 2021	46.51	46.83	46.19	46.83	2,815,003	-0.09(-0.20%)
May 18, 2021	47.31	47.35	46.90	46.92	1,312,066	-0.39(-0.83%)
May 17, 2021	47.35	47.71	47.15	47.32	1,586,734	-0.12(-0.26%)
May 14, 2021	47.22	47.55	47.21	47.44	1,499,768	+0.46(+0.97%)
May 13, 2021	46.33	47.21	46.31	46.98	3,233,263	+0.75(+1.61%)
May 12, 2021	46.96	46.98	46.17	46.23	3,120,449	-0.86(-1.82%)
May 11, 2021	47.28	47.36	46.85	47.09	2,474,466	-0.52(-1.10%)
May 10, 2021	47.86	48.12	47.60	47.61	2,053,709	-0.07(-0.16%)
May 07, 2021	47.41	47.75	47.32	47.69	1,823,763	+0.26(+0.55%)
May 06, 2021	47.02	47.44	46.91	47.43	1,787,549	+0.44(+0.93%)
May 05, 2021	47.04	47.11	46.79	46.99	1,668,440	+0.07(+0.16%)
May 04, 2021	46.76	46.91	46.51	46.91	2,689,853	+0.06(+0.12%)
May 03, 2021	46.82	47.00	46.75	46.86	2,047,668	+0.34(+0.72%)
Apr 30, 2021	46.57	46.57	46.40	46.52	2,324,845	-0.23(-0.50%)
Apr 29, 2021	46.61	46.79	46.43	46.76	2,048,464	+0.39(+0.84%)
Apr 28, 2021	46.49	46.49	46.32	46.37	1,964,957	-0.14(-0.30%)
Apr 27, 2021	46.52	46.57	46.37	46.50	1,943,917	+0.03(+0.06%)
Apr 26, 2021	46.68	46.68	46.44	46.48	1,483,337	-0.13(-0.28%)
Apr 23, 2021	46.32	46.77	46.20	46.61	1,260,422	+0.33(+0.71%)
Apr 22, 2021	46.70	46.74	46.18	46.28	2,514,177	-0.43(-0.92%)
Apr 21, 2021	46.37	46.76	46.34	46.71	1,845,130	+0.34(+0.72%)
Apr 20, 2021	46.45	46.50	46.20	46.37	2,005,033	-0.19(-0.40%)
Apr 19, 2021	46.67	46.70	46.48	46.56	2,480,791	-0.16(-0.34%)
Apr 16, 2021	46.61	46.79	46.59	46.72	1,396,344	+0.31(+0.66%)
Apr 15, 2021	46.24	46.46	46.18	46.41	2,316,809	+0.34(+0.73%)
Apr 14, 2021	46.06	46.21	45.97	46.08	2,516,839	+0.00(+0.00%)
Apr 13, 2021	46.03	46.14	45.86	46.08	2,585,424	-0.07(-0.14%)
Apr 12, 2021	46.09	46.17	46.03	46.14	1,468,891	+0.04(+0.08%)
Apr 09, 2021	45.91	46.10	45.81	46.10	1,666,151	+0.30(+0.65%)
Apr 08, 2021	45.82	45.85	45.65	45.81	1,826,156	+0.07(+0.16%)
Apr 07, 2021	45.75	45.84	45.61	45.73	1,969,541	+0.00(+0.00%)
Apr 06, 2021	45.76	45.85	45.67	45.73	2,412,036	-0.07(-0.16%)
Apr 05, 2021	45.57	45.94	45.54	45.81	2,341,168	+0.53(+1.17%)

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.