Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.69	46.71	46.66	46.69	886,387	+0.03(+0.06%)
Jul 29, 2021	46.75	46.81	46.64	46.66	634,355	-0.04(-0.08%)
Jul 28, 2021	46.69	46.70	46.66	46.70	644,697	+0.01(+0.02%)
Jul 27, 2021	46.69	46.69	46.66	46.69	532,770	+0.03(+0.06%)
Jul 26, 2021	46.63	46.66	46.63	46.66	580,564	+0.01(+0.02%)
Jul 23, 2021	46.77	46.77	46.60	46.66	656,631	+0.05(+0.10%)
Jul 22, 2021	46.59	46.62	46.58	46.61	928,595	+0.01(+0.02%)
Jul 21, 2021	46.61	46.62	46.58	46.60	761,466	-0.03(-0.06%)
Jul 20, 2021	46.64	46.64	46.60	46.63	557,413	-0.05(-0.10%)
Jul 19, 2021	46.66	46.68	46.63	46.67	945,515	+0.07(+0.16%)
Jul 16, 2021	46.67	46.67	46.60	46.60	662,427	-0.07(-0.15%)
Jul 15, 2021	46.64	46.71	46.62	46.67	827,876	+0.03(+0.07%)
Jul 14, 2021	46.66	46.69	46.63	46.64	729,071	-0.02(-0.04%)
Jul 13, 2021	46.65	46.71	46.63	46.66	837,413	-0.01(-0.02%)
Jul 12, 2021	46.65	46.66	46.64	46.66	473,911	+0.03(+0.06%)
Jul 09, 2021	46.58	46.67	46.58	46.64	646,745	-0.05(-0.10%)
Jul 08, 2021	46.69	46.70	46.66	46.68	802,048	+0.03(+0.06%)
Jul 07, 2021	46.73	46.73	46.65	46.66	1,466,059	-0.06(-0.14%)
Jul 06, 2021	46.73	46.73	46.69	46.72	653,503	+0.03(+0.06%)
Jul 02, 2021	46.68	46.71	46.66	46.69	562,852	+0.00(+0.00%)
Jul 01, 2021	46.68	46.71	46.65	46.69	847,618	+0.01(+0.02%)
Jun 30, 2021	46.69	46.70	46.66	46.68	1,006,670	+0.01(+0.02%)
Jun 29, 2021	46.64	46.70	46.64	46.67	800,237	+0.02(+0.04%)
Jun 28, 2021	46.64	46.66	46.64	46.66	977,577	+0.04(+0.08%)
Jun 25, 2021	46.65	46.66	46.56	46.62	1,177,351	-0.02(-0.04%)
Jun 24, 2021	46.66	46.67	46.60	46.64	10,500,025	-0.02(-0.04%)
Jun 23, 2021	46.69	46.72	46.63	46.66	3,789,105	-0.05(-0.10%)
Jun 22, 2021	46.66	46.72	46.66	46.70	806,696	+0.02(+0.04%)
Jun 21, 2021	46.72	46.72	46.65	46.68	682,051	-0.02(-0.04%)
Jun 18, 2021	46.70	46.71	46.65	46.70	780,535	-0.04(-0.08%)
Jun 17, 2021	46.68	46.76	46.67	46.74	969,051	+0.06(+0.14%)
Jun 16, 2021	46.74	46.77	46.67	46.67	850,340	-0.06(-0.14%)
Jun 15, 2021	46.73	46.75	46.70	46.74	986,282	+0.03(+0.06%)
Jun 14, 2021	46.76	46.76	46.71	46.71	688,952	-0.05(-0.12%)
Jun 11, 2021	46.77	46.77	46.74	46.77	898,158	+0.03(+0.06%)
Jun 10, 2021	46.71	46.74	46.70	46.74	557,130	+0.00(+0.00%)
Jun 09, 2021	46.75	46.75	46.70	46.74	861,439	+0.01(+0.02%)
Jun 08, 2021	46.72	46.77	46.71	46.73	753,162	-0.01(-0.02%)
Jun 07, 2021	46.70	46.76	46.70	46.74	712,696	+0.01(+0.02%)
Jun 04, 2021	46.71	46.77	46.71	46.73	811,872	+0.01(+0.02%)
Jun 03, 2021	46.72	46.74	46.70	46.72	911,753	+0.00(+0.00%)
Jun 02, 2021	46.74	46.74	46.69	46.72	509,516	+0.01(+0.02%)
Jun 01, 2021	46.70	46.72	46.68	46.71	708,615	+0.01(+0.02%)
May 28, 2021	46.71	46.72	46.69	46.70	668,855	-0.01(-0.02%)
May 27, 2021	46.72	46.73	46.70	46.71	878,918	-0.02(-0.04%)
May 26, 2021	46.72	46.77	46.71	46.73	787,581	-0.01(-0.02%)
May 25, 2021	46.69	46.76	46.69	46.74	782,599	+0.01(+0.02%)
May 24, 2021	46.68	46.78	46.68	46.73	1,715,830	+0.03(+0.06%)
May 21, 2021	46.70	46.73	46.69	46.70	2,583,410	+0.00(+0.00%)
May 20, 2021	46.70	46.72	46.67	46.70	702,343	-0.01(-0.02%)
May 19, 2021	46.72	46.73	46.68	46.71	1,216,698	+0.00(+0.00%)
May 18, 2021	47.05	47.12	46.68	46.71	797,078	+0.02(+0.04%)
May 17, 2021	46.67	46.73	46.67	46.69	461,192	+0.01(+0.02%)
May 14, 2021	46.68	46.71	46.67	46.68	531,784	-0.02(-0.04%)
May 13, 2021	46.71	46.72	46.66	46.70	789,392	+0.01(+0.02%)
May 12, 2021	46.69	46.72	46.67	46.69	919,901	+0.02(+0.04%)
May 11, 2021	46.71	46.72	46.66	46.67	687,004	-0.03(-0.06%)
May 10, 2021	46.74	46.75	46.69	46.70	526,968	-0.06(-0.14%)
May 07, 2021	46.77	46.79	46.74	46.77	961,113	+0.01(+0.02%)
May 06, 2021	46.77	46.78	46.76	46.76	696,319	-0.03(-0.06%)
May 05, 2021	46.76	46.80	46.72	46.78	1,086,873	+0.05(+0.12%)
May 04, 2021	46.77	46.81	46.72	46.73	707,529	-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.