Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.80	47.04	46.80	46.94	1,400,805	+0.10(+0.22%)
Jun 29, 2021	46.95	47.04	46.79	46.84	1,383,467	-0.03(-0.06%)
Jun 28, 2021	46.91	46.94	46.75	46.87	2,260,853	+0.00(+0.00%)
Jun 25, 2021	46.67	46.93	46.59	46.87	1,439,491	+0.30(+0.64%)
Jun 24, 2021	46.50	46.61	46.41	46.57	1,653,025	+0.33(+0.71%)
Jun 23, 2021	46.47	46.47	46.24	46.25	1,653,615	-0.21(-0.46%)
Jun 22, 2021	46.39	46.57	46.23	46.46	1,762,967	+0.08(+0.18%)
Jun 21, 2021	45.91	46.39	45.88	46.38	1,825,099	+0.76(+1.68%)
Jun 18, 2021	46.05	46.06	45.61	45.61	2,602,546	-0.85(-1.83%)
Jun 17, 2021	46.75	46.80	46.21	46.46	2,123,594	-0.29(-0.62%)
Jun 16, 2021	47.11	47.12	46.57	46.75	2,268,515	-0.34(-0.73%)
Jun 15, 2021	47.16	47.18	46.96	47.09	1,360,472	-0.04(-0.08%)
Jun 14, 2021	47.20	47.20	46.87	47.13	1,634,478	-0.09(-0.20%)
Jun 11, 2021	47.26	47.28	47.01	47.22	1,331,887	+0.06(+0.12%)
Jun 10, 2021	47.21	47.34	47.04	47.17	1,174,259	+0.15(+0.32%)
Jun 09, 2021	47.11	47.19	47.00	47.02	1,743,872	-0.07(-0.16%)
Jun 08, 2021	47.19	47.23	46.90	47.09	1,823,093	-0.10(-0.22%)
Jun 07, 2021	47.41	47.41	47.12	47.19	1,998,823	-0.16(-0.33%)
Jun 04, 2021	47.28	47.38	47.21	47.35	1,272,010	+0.26(+0.55%)
Jun 03, 2021	46.89	47.17	46.78	47.09	1,519,759	+0.02(+0.04%)
Jun 02, 2021	47.06	47.17	46.92	47.07	1,484,274	+0.08(+0.18%)
Jun 01, 2021	47.41	47.45	46.94	46.99	1,369,282	-0.14(-0.30%)
May 28, 2021	47.19	47.21	47.09	47.13	1,212,965	+0.08(+0.18%)
May 27, 2021	47.19	47.28	47.03	47.05	1,420,457	+0.06(+0.14%)
May 26, 2021	47.04	47.06	46.85	46.98	1,266,886	+0.00(+0.00%)
May 25, 2021	47.27	47.30	46.92	46.98	1,857,386	-0.23(-0.49%)
May 24, 2021	47.19	47.35	47.11	47.21	1,635,127	+0.24(+0.51%)
May 21, 2021	47.07	47.28	46.87	46.97	1,466,274	+0.06(+0.14%)
May 20, 2021	46.60	47.07	46.58	46.91	1,728,726	+0.32(+0.68%)
May 19, 2021	46.28	46.59	45.95	46.59	2,829,453	-0.09(-0.20%)
May 18, 2021	47.06	47.11	46.66	46.68	1,318,801	-0.39(-0.83%)
May 17, 2021	47.11	47.46	46.91	47.07	1,594,878	-0.12(-0.26%)
May 14, 2021	46.98	47.31	46.97	47.19	1,507,466	+0.45(+0.97%)
May 13, 2021	46.09	46.97	46.07	46.74	3,249,860	+0.74(+1.61%)
May 12, 2021	46.72	46.74	45.93	46.00	3,136,467	-0.85(-1.82%)
May 11, 2021	47.04	47.12	46.61	46.85	2,487,168	-0.52(-1.10%)
May 10, 2021	47.61	47.88	47.36	47.37	2,064,251	-0.07(-0.16%)
May 07, 2021	47.17	47.51	47.07	47.45	1,833,124	+0.26(+0.55%)
May 06, 2021	46.78	47.19	46.68	47.19	1,796,725	+0.44(+0.93%)
May 05, 2021	46.80	46.87	46.55	46.75	1,677,004	+0.07(+0.16%)
May 04, 2021	46.52	46.68	46.27	46.68	2,703,660	+0.06(+0.12%)
May 03, 2021	46.58	46.76	46.51	46.62	2,058,179	+0.33(+0.72%)
Apr 30, 2021	46.33	46.34	46.17	46.29	2,336,779	-0.23(-0.50%)
Apr 29, 2021	46.37	46.55	46.19	46.52	2,058,979	+0.39(+0.84%)
Apr 28, 2021	46.25	46.25	46.08	46.13	1,975,043	-0.14(-0.30%)
Apr 27, 2021	46.29	46.33	46.14	46.27	1,953,896	+0.03(+0.06%)
Apr 26, 2021	46.44	46.44	46.21	46.24	1,490,951	-0.13(-0.28%)
Apr 23, 2021	46.08	46.53	45.96	46.37	1,266,892	+0.32(+0.70%)
Apr 22, 2021	46.46	46.50	45.94	46.04	2,527,082	-0.43(-0.92%)
Apr 21, 2021	46.14	46.52	46.10	46.47	1,854,602	+0.33(+0.72%)
Apr 20, 2021	46.21	46.26	45.96	46.14	2,015,325	-0.19(-0.40%)
Apr 19, 2021	46.43	46.46	46.24	46.32	2,493,525	-0.16(-0.34%)
Apr 16, 2021	46.37	46.55	46.35	46.48	1,403,512	+0.31(+0.66%)
Apr 15, 2021	46.01	46.22	45.94	46.17	2,328,701	+0.33(+0.73%)
Apr 14, 2021	45.82	45.97	45.74	45.84	2,529,758	+0.00(+0.00%)
Apr 13, 2021	45.79	45.91	45.63	45.84	2,598,695	-0.06(-0.14%)
Apr 12, 2021	45.85	45.93	45.79	45.91	1,476,431	+0.04(+0.08%)
Apr 09, 2021	45.67	45.87	45.57	45.87	1,674,704	+0.30(+0.65%)
Apr 08, 2021	45.59	45.62	45.41	45.57	1,835,530	+0.07(+0.16%)
Apr 07, 2021	45.52	45.61	45.37	45.50	1,979,651	+0.00(+0.00%)
Apr 06, 2021	45.53	45.62	45.43	45.50	2,424,417	-0.07(-0.16%)
Apr 05, 2021	45.34	45.71	45.31	45.57	2,353,185	+0.53(+1.17%)

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.