Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.09	45.27	44.92	45.02	2,001,807	-0.37(-0.81%)
Jul 29, 2021	45.57	45.57	45.39	45.39	1,894,740	+0.28(+0.62%)
Jul 28, 2021	44.99	45.22	44.83	45.11	2,575,185	+0.15(+0.33%)
Jul 27, 2021	44.83	45.00	44.69	44.96	2,218,664	-0.14(-0.31%)
Jul 26, 2021	44.81	45.11	44.75	45.10	3,894,579	+0.30(+0.66%)
Jul 23, 2021	44.73	44.85	44.67	44.81	8,731,346	+0.24(+0.53%)
Jul 22, 2021	44.86	44.86	44.45	44.57	1,276,633	+0.00(+0.00%)
Jul 21, 2021	44.24	44.64	44.19	44.57	1,283,108	+0.76(+1.73%)
Jul 20, 2021	43.43	43.93	43.25	43.81	3,240,291	+0.38(+0.86%)
Jul 19, 2021	43.77	43.77	43.24	43.44	2,589,518	-1.03(-2.31%)
Jul 16, 2021	44.93	44.93	44.41	44.47	1,847,007	-0.40(-0.89%)
Jul 15, 2021	44.86	44.94	44.73	44.87	2,360,652	-0.41(-0.91%)
Jul 14, 2021	45.44	45.46	45.22	45.28	1,649,968	+0.06(+0.13%)
Jul 13, 2021	45.42	45.45	45.16	45.22	1,833,037	-0.29(-0.63%)
Jul 12, 2021	45.30	45.52	45.17	45.50	2,089,379	+0.10(+0.23%)
Jul 09, 2021	45.14	45.43	45.00	45.40	2,338,001	+0.99(+2.22%)
Jul 08, 2021	44.36	44.56	44.20	44.41	2,128,468	-0.65(-1.45%)
Jul 07, 2021	45.05	45.14	44.84	45.07	1,703,538	+0.10(+0.23%)
Jul 06, 2021	45.43	45.43	44.79	44.96	2,653,803	-0.41(-0.90%)
Jul 02, 2021	45.35	45.43	45.15	45.37	1,521,824	+0.10(+0.21%)
Jul 01, 2021	45.22	45.31	45.09	45.28	2,203,850	+0.13(+0.29%)
Jun 30, 2021	45.09	45.24	44.95	45.15	2,553,754	-0.32(-0.71%)
Jun 29, 2021	45.63	45.63	45.40	45.47	1,857,987	-0.03(-0.06%)
Jun 28, 2021	45.85	45.85	45.43	45.50	3,214,333	-0.48(-1.04%)
Jun 25, 2021	46.01	46.01	45.88	45.98	1,395,273	+0.13(+0.29%)
Jun 24, 2021	45.78	45.87	45.70	45.84	2,097,348	+0.40(+0.88%)
Jun 23, 2021	45.76	45.76	45.40	45.44	1,891,882	-0.26(-0.57%)
Jun 22, 2021	45.64	45.83	45.47	45.70	1,618,738	+0.01(+0.02%)
Jun 21, 2021	45.29	45.75	45.20	45.70	2,492,374	+0.68(+1.51%)
Jun 18, 2021	45.23	45.30	45.01	45.02	2,539,787	-1.23(-2.66%)
Jun 17, 2021	46.49	46.55	46.01	46.25	2,245,266	-0.37(-0.79%)
Jun 16, 2021	47.00	47.03	46.50	46.61	2,286,245	-0.34(-0.72%)
Jun 15, 2021	46.93	46.96	46.86	46.95	8,132,734	-0.01(-0.02%)
Jun 14, 2021	46.89	46.97	46.80	46.96	3,168,933	+0.08(+0.17%)
Jun 11, 2021	46.86	46.90	46.73	46.88	1,245,502	+0.10(+0.22%)
Jun 10, 2021	46.88	46.97	46.73	46.78	2,000,028	+0.05(+0.11%)
Jun 09, 2021	46.89	46.89	46.69	46.73	1,773,657	-0.17(-0.37%)
Jun 08, 2021	46.98	47.00	46.77	46.90	2,264,850	-0.08(-0.16%)
Jun 07, 2021	47.02	47.02	46.90	46.98	1,667,835	+0.10(+0.21%)
Jun 04, 2021	46.86	46.91	46.76	46.88	1,739,398	+0.31(+0.67%)
Jun 03, 2021	46.55	46.62	46.44	46.56	1,849,362	-0.17(-0.37%)
Jun 02, 2021	46.67	46.80	46.55	46.74	2,398,137	+0.31(+0.67%)
Jun 01, 2021	46.62	46.63	46.41	46.43	3,970,167	+0.16(+0.35%)
May 28, 2021	46.27	46.39	46.17	46.26	6,293,524	+0.11(+0.24%)
May 27, 2021	46.21	46.29	46.07	46.15	6,272,676	+0.14(+0.30%)
May 26, 2021	45.90	46.10	45.90	46.01	12,773,887	-0.03(-0.07%)
May 25, 2021	46.28	46.28	45.97	46.05	1,527,488	-0.16(-0.35%)
May 24, 2021	46.09	46.27	46.01	46.21	1,549,599	+0.23(+0.50%)
May 21, 2021	45.96	46.07	45.81	45.98	2,315,246	+0.03(+0.07%)
May 20, 2021	45.75	46.00	45.63	45.95	1,955,870	+0.45(+1.00%)
May 19, 2021	45.47	45.71	45.17	45.49	9,624,311	-0.58(-1.27%)
May 18, 2021	46.40	46.40	46.06	46.07	1,652,587	+0.09(+0.19%)
May 17, 2021	45.80	46.10	45.75	45.99	2,251,968	-0.05(-0.11%)
May 14, 2021	45.82	46.11	45.76	46.04	1,397,081	+0.66(+1.46%)
May 13, 2021	44.98	45.48	44.98	45.38	2,729,355	+0.32(+0.70%)
May 12, 2021	45.43	45.63	44.93	45.06	3,850,808	-0.56(-1.22%)
May 11, 2021	45.46	45.78	45.38	45.62	2,833,256	-0.64(-1.37%)
May 10, 2021	46.50	46.63	46.22	46.26	2,129,885	+0.01(+0.02%)
May 07, 2021	45.84	46.26	45.75	46.25	2,587,414	+0.51(+1.11%)
May 06, 2021	45.41	45.77	45.28	45.74	2,126,149	+0.53(+1.18%)
May 05, 2021	45.14	45.29	44.95	45.21	1,917,775	+0.61(+1.37%)
May 04, 2021	44.64	44.83	44.33	44.60	3,354,986	-0.49(-1.08%)

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.