Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.77	44.98	44.68	44.78	423,251	-0.18(-0.39%)
Jul 29, 2021	45.04	45.13	44.95	44.96	469,644	+0.39(+0.89%)
Jul 28, 2021	44.47	44.69	44.35	44.57	366,020	-0.04(-0.08%)
Jul 27, 2021	44.60	44.61	44.29	44.60	744,885	-0.46(-1.03%)
Jul 26, 2021	44.84	45.07	44.83	45.07	539,374	-0.05(-0.12%)
Jul 23, 2021	45.15	45.19	45.01	45.12	286,626	-0.02(-0.04%)
Jul 22, 2021	45.24	45.27	44.99	45.14	209,999	+0.11(+0.25%)
Jul 21, 2021	44.60	45.05	44.60	45.02	273,349	+0.56(+1.26%)
Jul 20, 2021	43.99	44.50	43.89	44.46	310,995	+0.39(+0.90%)
Jul 19, 2021	44.24	44.27	43.81	44.07	586,961	-0.87(-1.93%)
Jul 16, 2021	45.25	45.28	44.83	44.93	399,669	-0.12(-0.27%)
Jul 15, 2021	45.05	45.14	44.88	45.06	511,746	-0.25(-0.54%)
Jul 14, 2021	45.51	45.51	45.28	45.30	230,396	-0.02(-0.04%)
Jul 13, 2021	45.35	45.45	45.22	45.32	417,191	-0.12(-0.27%)
Jul 12, 2021	45.27	45.44	45.21	45.44	465,350	+0.13(+0.29%)
Jul 09, 2021	44.96	45.36	44.92	45.31	443,877	+0.54(+1.20%)
Jul 08, 2021	44.63	44.85	44.48	44.78	554,537	-0.71(-1.56%)
Jul 07, 2021	45.47	45.56	45.22	45.49	507,843	+0.46(+1.03%)
Jul 06, 2021	45.35	45.35	44.87	45.02	786,003	-0.39(-0.85%)
Jul 02, 2021	45.14	45.43	45.13	45.41	229,535	+0.18(+0.41%)
Jul 01, 2021	45.17	45.23	44.94	45.22	661,811	-0.13(-0.29%)
Jun 30, 2021	45.18	45.35	45.18	45.35	778,044	-0.16(-0.35%)
Jun 29, 2021	45.52	45.55	45.41	45.51	280,770	+0.02(+0.04%)
Jun 28, 2021	45.66	45.71	45.45	45.50	559,059	-0.35(-0.77%)
Jun 25, 2021	45.83	45.85	45.69	45.85	211,756	+0.11(+0.25%)
Jun 24, 2021	45.64	45.76	45.58	45.73	235,163	+0.25(+0.56%)
Jun 23, 2021	45.54	45.60	45.36	45.48	493,979	-0.10(-0.21%)
Jun 22, 2021	45.29	45.64	45.21	45.57	338,194	-0.05(-0.12%)
Jun 21, 2021	45.28	45.68	45.19	45.63	326,874	+0.40(+0.89%)
Jun 18, 2021	45.34	45.43	45.18	45.22	358,930	-0.79(-1.72%)
Jun 17, 2021	46.07	46.21	45.74	46.01	659,649	-0.15(-0.32%)
Jun 16, 2021	46.57	46.64	46.07	46.16	349,250	-0.29(-0.62%)
Jun 15, 2021	46.57	46.62	46.32	46.45	10,236,974	-0.31(-0.66%)
Jun 14, 2021	46.64	46.76	46.56	46.76	180,885	+0.11(+0.23%)
Jun 11, 2021	46.66	46.66	46.46	46.65	173,669	+0.03(+0.06%)
Jun 10, 2021	46.62	46.74	46.52	46.63	316,923	+0.22(+0.47%)
Jun 09, 2021	46.55	46.57	46.35	46.41	178,092	-0.32(-0.69%)
Jun 08, 2021	46.74	46.77	46.55	46.73	187,576	+0.10(+0.20%)
Jun 07, 2021	46.63	46.68	46.55	46.63	115,666	-0.16(-0.33%)
Jun 04, 2021	46.63	46.79	46.60	46.79	195,385	+0.55(+1.20%)
Jun 03, 2021	46.22	46.29	46.10	46.23	275,502	-0.36(-0.76%)
Jun 02, 2021	46.47	46.60	46.42	46.59	179,259	+0.17(+0.37%)
Jun 01, 2021	46.48	46.55	46.35	46.42	247,178	+0.00(+0.00%)
May 28, 2021	46.42	46.55	46.39	46.42	166,514	+0.09(+0.19%)
May 27, 2021	46.28	46.42	46.26	46.33	409,263	+0.16(+0.34%)
May 26, 2021	46.07	46.18	46.03	46.17	223,734	+0.28(+0.60%)
May 25, 2021	46.13	46.16	45.90	45.90	773,966	+0.22(+0.47%)
May 24, 2021	45.57	45.79	45.57	45.68	250,242	+0.16(+0.36%)
May 21, 2021	45.66	45.66	45.37	45.51	312,905	-0.22(-0.47%)
May 20, 2021	45.51	45.76	45.46	45.73	498,822	+0.68(+1.52%)
May 19, 2021	44.83	45.20	44.55	45.05	8,702,544	-0.53(-1.16%)
May 18, 2021	45.82	45.82	45.53	45.57	263,897	+0.05(+0.11%)
May 17, 2021	45.24	45.52	45.18	45.52	504,160	-0.06(-0.13%)
May 14, 2021	45.36	45.62	45.34	45.58	338,356	+0.48(+1.06%)
May 13, 2021	44.80	45.22	44.80	45.11	235,646	+0.14(+0.31%)
May 12, 2021	45.48	45.66	44.91	44.97	571,447	-0.76(-1.67%)
May 11, 2021	45.57	45.83	45.42	45.73	392,952	-0.62(-1.33%)
May 10, 2021	46.70	46.74	46.30	46.35	258,237	+0.06(+0.13%)
May 07, 2021	45.94	46.33	45.88	46.29	229,104	+0.48(+1.04%)
May 06, 2021	45.55	45.81	45.43	45.81	172,296	+0.29(+0.63%)
May 05, 2021	45.48	45.65	45.35	45.52	230,604	+0.41(+0.90%)
May 04, 2021	45.22	45.24	44.79	45.11	237,239	-0.23(-0.50%)

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.