Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.52	46.54	46.50	46.52	889,607	+0.03(+0.06%)
Jul 29, 2021	46.58	46.64	46.47	46.50	636,659	-0.04(-0.08%)
Jul 28, 2021	46.52	46.53	46.49	46.53	647,039	+0.01(+0.02%)
Jul 27, 2021	46.52	46.52	46.49	46.52	534,705	+0.03(+0.06%)
Jul 26, 2021	46.46	46.50	46.46	46.50	582,673	+0.01(+0.02%)
Jul 23, 2021	46.60	46.60	46.43	46.49	659,017	+0.05(+0.10%)
Jul 22, 2021	46.42	46.45	46.41	46.44	931,969	+0.01(+0.02%)
Jul 21, 2021	46.44	46.45	46.41	46.43	764,232	-0.03(-0.06%)
Jul 20, 2021	46.47	46.47	46.43	46.46	559,437	-0.05(-0.10%)
Jul 19, 2021	46.50	46.51	46.46	46.51	948,950	+0.07(+0.16%)
Jul 16, 2021	46.51	46.51	46.43	46.43	664,834	-0.07(-0.15%)
Jul 15, 2021	46.47	46.54	46.45	46.50	830,883	+0.03(+0.07%)
Jul 14, 2021	46.50	46.52	46.46	46.47	731,720	-0.02(-0.04%)
Jul 13, 2021	46.48	46.54	46.46	46.49	840,455	-0.01(-0.02%)
Jul 12, 2021	46.48	46.50	46.47	46.50	475,633	+0.03(+0.06%)
Jul 09, 2021	46.41	46.51	46.41	46.47	649,095	-0.05(-0.10%)
Jul 08, 2021	46.52	46.53	46.50	46.51	804,962	+0.03(+0.06%)
Jul 07, 2021	46.56	46.56	46.48	46.49	1,471,385	-0.06(-0.14%)
Jul 06, 2021	46.56	46.56	46.52	46.55	655,877	+0.03(+0.06%)
Jul 02, 2021	46.51	46.54	46.50	46.52	564,897	+0.00(+0.00%)
Jul 01, 2021	46.51	46.54	46.48	46.52	850,697	+0.01(+0.02%)
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%)

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.