Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	45.91	46.09	45.91	46.09	765,615	-0.16(-0.35%)
Jun 29, 2021	46.26	46.29	46.14	46.25	276,285	+0.02(+0.04%)
Jun 28, 2021	46.40	46.46	46.18	46.23	550,128	-0.36(-0.77%)
Jun 25, 2021	46.57	46.59	46.43	46.59	208,373	+0.12(+0.25%)
Jun 24, 2021	46.38	46.50	46.32	46.47	231,406	+0.26(+0.56%)
Jun 23, 2021	46.28	46.35	46.10	46.22	486,088	-0.10(-0.21%)
Jun 22, 2021	46.03	46.38	45.95	46.31	332,792	-0.05(-0.12%)
Jun 21, 2021	46.02	46.42	45.92	46.37	321,652	+0.41(+0.89%)
Jun 18, 2021	46.07	46.17	45.91	45.96	353,197	-0.80(-1.72%)
Jun 17, 2021	46.82	46.96	46.48	46.76	649,112	-0.15(-0.32%)
Jun 16, 2021	47.33	47.40	46.82	46.91	343,671	-0.29(-0.62%)
Jun 15, 2021	47.33	47.37	47.07	47.21	10,073,447	-0.31(-0.66%)
Jun 14, 2021	47.40	47.52	47.31	47.52	177,996	+0.11(+0.23%)
Jun 11, 2021	47.42	47.42	47.21	47.41	170,895	+0.03(+0.06%)
Jun 10, 2021	47.37	47.50	47.28	47.38	311,860	+0.22(+0.47%)
Jun 09, 2021	47.31	47.33	47.11	47.16	175,248	-0.33(-0.69%)
Jun 08, 2021	47.49	47.53	47.31	47.49	184,581	+0.10(+0.20%)
Jun 07, 2021	47.39	47.44	47.31	47.39	113,819	-0.16(-0.33%)
Jun 04, 2021	47.39	47.55	47.35	47.55	192,265	+0.56(+1.20%)
Jun 03, 2021	46.97	47.04	46.85	46.98	271,102	-0.36(-0.76%)
Jun 02, 2021	47.22	47.36	47.18	47.34	176,397	+0.18(+0.37%)
Jun 01, 2021	47.24	47.30	47.11	47.17	243,232	+0.00(+0.00%)
May 28, 2021	47.17	47.31	47.14	47.17	163,855	+0.09(+0.19%)
May 27, 2021	47.03	47.18	47.01	47.08	402,728	+0.16(+0.34%)
May 26, 2021	46.82	46.93	46.78	46.92	220,161	+0.28(+0.60%)
May 25, 2021	46.88	46.90	46.64	46.64	761,607	+0.22(+0.47%)
May 24, 2021	46.31	46.53	46.31	46.42	246,246	+0.17(+0.36%)
May 21, 2021	46.40	46.40	46.11	46.25	307,908	-0.22(-0.47%)
May 20, 2021	46.25	46.50	46.20	46.47	490,856	+0.70(+1.52%)
May 19, 2021	45.56	45.94	45.27	45.78	8,563,582	-0.54(-1.16%)
May 18, 2021	46.56	46.56	46.27	46.31	259,683	+0.05(+0.11%)
May 17, 2021	45.97	46.26	45.92	46.26	496,110	-0.06(-0.13%)
May 14, 2021	46.09	46.36	46.08	46.32	332,953	+0.48(+1.06%)
May 13, 2021	45.53	45.95	45.53	45.84	231,883	+0.14(+0.31%)
May 12, 2021	46.22	46.40	45.64	45.70	562,322	-0.78(-1.67%)
May 11, 2021	46.31	46.58	46.16	46.47	386,677	-0.63(-1.33%)
May 10, 2021	47.46	47.49	47.05	47.10	254,114	+0.06(+0.13%)
May 07, 2021	46.68	47.08	46.62	47.04	225,446	+0.48(+1.04%)
May 06, 2021	46.29	46.55	46.16	46.55	169,544	+0.29(+0.63%)
May 05, 2021	46.22	46.39	46.08	46.26	226,922	+0.41(+0.90%)
May 04, 2021	45.95	45.98	45.52	45.85	233,451	-0.23(-0.50%)
May 03, 2021	45.83	46.14	45.83	46.08	335,094	+0.23(+0.50%)
Apr 30, 2021	46.16	46.20	45.75	45.85	299,434	-0.83(-1.77%)
Apr 29, 2021	46.81	46.84	46.43	46.68	293,268	-0.02(-0.04%)
Apr 28, 2021	46.40	46.75	46.40	46.69	130,931	+0.29(+0.63%)
Apr 27, 2021	46.28	46.40	46.25	46.40	197,327	-0.20(-0.43%)
Apr 26, 2021	46.49	46.60	46.42	46.60	265,570	+0.26(+0.55%)
Apr 23, 2021	46.10	46.41	46.06	46.35	209,309	+0.58(+1.27%)
Apr 22, 2021	46.07	46.08	45.66	45.77	314,004	-0.20(-0.44%)
Apr 21, 2021	45.46	45.99	45.46	45.97	181,275	+0.50(+1.10%)
Apr 20, 2021	45.90	45.90	45.37	45.47	299,814	-0.63(-1.38%)
Apr 19, 2021	46.25	46.25	45.97	46.10	278,057	-0.15(-0.32%)
Apr 16, 2021	46.14	46.25	46.05	46.25	175,370	+0.06(+0.13%)
Apr 15, 2021	46.08	46.19	46.06	46.19	251,623	+0.62(+1.35%)
Apr 14, 2021	45.51	45.76	45.44	45.57	454,412	+0.32(+0.70%)
Apr 13, 2021	45.09	45.26	45.04	45.26	178,614	+0.32(+0.71%)
Apr 12, 2021	44.97	44.97	44.84	44.94	155,901	-0.35(-0.78%)
Apr 09, 2021	45.09	45.29	45.06	45.29	201,249	+0.04(+0.10%)
Apr 08, 2021	45.24	45.29	45.13	45.25	105,626	+0.58(+1.30%)
Apr 07, 2021	44.68	44.77	44.56	44.67	398,435	-0.15(-0.33%)
Apr 06, 2021	44.78	44.97	44.75	44.82	275,670	-0.41(-0.90%)
Apr 05, 2021	44.90	45.22	44.81	45.22	322,348	+0.51(+1.14%)

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.