Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.06	45.24	44.90	45.00	2,002,857	-0.37(-0.81%)
Jul 29, 2021	45.54	45.54	45.37	45.37	1,895,733	+0.28(+0.62%)
Jul 28, 2021	44.97	45.19	44.81	45.09	2,576,535	+0.15(+0.33%)
Jul 27, 2021	44.81	44.98	44.67	44.94	2,219,827	-0.14(-0.31%)
Jul 26, 2021	44.78	45.09	44.72	45.08	3,896,621	+0.30(+0.66%)
Jul 23, 2021	44.70	44.82	44.64	44.78	8,735,924	+0.24(+0.53%)
Jul 22, 2021	44.84	44.84	44.43	44.55	1,277,302	+0.00(+0.00%)
Jul 21, 2021	44.22	44.62	44.16	44.55	1,283,781	+0.76(+1.73%)
Jul 20, 2021	43.41	43.91	43.23	43.79	3,241,990	+0.37(+0.86%)
Jul 19, 2021	43.75	43.75	43.21	43.41	2,590,875	-1.03(-2.31%)
Jul 16, 2021	44.90	44.90	44.39	44.44	1,847,975	-0.40(-0.89%)
Jul 15, 2021	44.84	44.92	44.70	44.84	2,361,889	-0.41(-0.91%)
Jul 14, 2021	45.42	45.44	45.19	45.25	1,650,833	+0.06(+0.13%)
Jul 13, 2021	45.39	45.43	45.14	45.19	1,833,998	-0.29(-0.63%)
Jul 12, 2021	45.28	45.50	45.15	45.48	2,090,474	+0.10(+0.23%)
Jul 09, 2021	45.11	45.41	44.97	45.38	2,339,226	+0.99(+2.22%)
Jul 08, 2021	44.34	44.54	44.18	44.39	2,129,584	-0.65(-1.45%)
Jul 07, 2021	45.03	45.11	44.82	45.04	1,704,431	+0.10(+0.23%)
Jul 06, 2021	45.41	45.41	44.77	44.94	2,655,195	-0.41(-0.90%)
Jul 02, 2021	45.32	45.41	45.12	45.35	1,522,622	+0.10(+0.21%)
Jul 01, 2021	45.19	45.29	45.07	45.25	2,205,005	+0.13(+0.29%)
Jun 30, 2021	45.07	45.22	44.93	45.12	2,555,093	-0.32(-0.71%)
Jun 29, 2021	45.61	45.61	45.38	45.45	1,858,961	-0.03(-0.06%)
Jun 28, 2021	45.83	45.83	45.41	45.47	3,216,018	-0.48(-1.04%)
Jun 25, 2021	45.99	45.99	45.86	45.95	1,396,004	+0.13(+0.29%)
Jun 24, 2021	45.76	45.85	45.67	45.82	2,098,447	+0.40(+0.88%)
Jun 23, 2021	45.73	45.73	45.38	45.42	1,892,874	-0.26(-0.57%)
Jun 22, 2021	45.62	45.80	45.45	45.68	1,619,586	+0.01(+0.02%)
Jun 21, 2021	45.27	45.72	45.18	45.67	2,493,681	+0.68(+1.51%)
Jun 18, 2021	45.21	45.28	44.98	44.99	2,541,119	-1.23(-2.66%)
Jun 17, 2021	46.47	46.53	45.99	46.22	2,246,443	-0.37(-0.79%)
Jun 16, 2021	46.97	47.01	46.47	46.59	2,287,443	-0.34(-0.72%)
Jun 15, 2021	46.90	46.94	46.84	46.93	8,136,997	-0.01(-0.02%)
Jun 14, 2021	46.87	46.94	46.77	46.94	3,170,594	+0.08(+0.17%)
Jun 11, 2021	46.83	46.88	46.71	46.86	1,246,155	+0.10(+0.22%)
Jun 10, 2021	46.86	46.95	46.71	46.75	2,001,077	+0.05(+0.11%)
Jun 09, 2021	46.87	46.87	46.67	46.70	1,774,587	-0.17(-0.37%)
Jun 08, 2021	46.95	46.98	46.75	46.87	2,266,038	-0.08(-0.16%)
Jun 07, 2021	46.99	46.99	46.87	46.95	1,668,710	+0.10(+0.21%)
Jun 04, 2021	46.84	46.88	46.73	46.85	1,740,310	+0.31(+0.67%)
Jun 03, 2021	46.52	46.60	46.42	46.54	1,850,331	-0.17(-0.37%)
Jun 02, 2021	46.64	46.77	46.52	46.71	2,399,395	+0.31(+0.67%)
Jun 01, 2021	46.60	46.60	46.39	46.40	3,972,249	+0.16(+0.35%)
May 28, 2021	46.25	46.37	46.15	46.24	6,296,824	+0.11(+0.24%)
May 27, 2021	46.19	46.27	46.04	46.13	6,275,965	+0.14(+0.30%)
May 26, 2021	45.88	46.08	45.88	45.99	12,780,584	-0.03(-0.07%)
May 25, 2021	46.26	46.26	45.94	46.02	1,528,289	-0.16(-0.35%)
May 24, 2021	46.07	46.25	45.99	46.19	1,550,412	+0.23(+0.50%)
May 21, 2021	45.94	46.04	45.78	45.96	2,316,460	+0.03(+0.07%)
May 20, 2021	45.72	45.98	45.61	45.92	1,956,896	+0.45(+1.00%)
May 19, 2021	45.44	45.69	45.14	45.47	9,629,358	-0.58(-1.27%)
May 18, 2021	46.38	46.38	46.03	46.05	1,653,453	+0.09(+0.19%)
May 17, 2021	45.78	46.08	45.72	45.96	2,253,149	-0.05(-0.11%)
May 14, 2021	45.79	46.08	45.74	46.02	1,397,814	+0.66(+1.46%)
May 13, 2021	44.95	45.45	44.95	45.36	2,730,786	+0.32(+0.70%)
May 12, 2021	45.41	45.60	44.91	45.04	3,852,827	-0.56(-1.22%)
May 11, 2021	45.43	45.76	45.36	45.60	2,834,742	-0.63(-1.37%)
May 10, 2021	46.48	46.61	46.20	46.23	2,131,002	+0.01(+0.02%)
May 07, 2021	45.82	46.23	45.72	46.22	2,588,770	+0.51(+1.11%)
May 06, 2021	45.39	45.74	45.25	45.72	2,127,264	+0.53(+1.18%)
May 05, 2021	45.11	45.27	44.93	45.18	1,918,781	+0.61(+1.37%)
May 04, 2021	44.62	44.81	44.31	44.58	3,356,745	-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.