Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	44.52	44.84	44.19	44.30	1,550,523	-0.33(-0.74%)
Jun 29, 2021	44.45	44.84	44.09	44.63	972,863	+0.22(+0.50%)
Jun 28, 2021	44.53	44.69	43.73	44.41	1,676,357	-0.34(-0.76%)
Jun 25, 2021	44.77	44.95	44.59	44.75	2,820,909	+0.10(+0.22%)
Jun 24, 2021	44.72	45.02	44.49	44.65	962,311	-0.01(-0.02%)
Jun 23, 2021	44.82	45.21	44.36	44.66	930,628	-0.20(-0.46%)
Jun 22, 2021	45.06	45.43	44.72	44.86	1,843,029	+0.55(+1.23%)
Jun 21, 2021	43.89	44.63	43.83	44.32	1,185,879	+0.74(+1.70%)
Jun 18, 2021	43.57	43.75	43.09	43.58	2,139,563	-0.38(-0.86%)
Jun 17, 2021	45.34	45.42	43.57	43.96	1,815,435	-1.29(-2.84%)
Jun 16, 2021	45.57	45.74	45.03	45.24	880,971	-0.37(-0.81%)
Jun 15, 2021	45.44	45.77	45.03	45.61	1,268,482	+0.36(+0.80%)
Jun 14, 2021	45.41	45.49	44.85	45.25	1,124,052	-0.26(-0.58%)
Jun 11, 2021	45.23	45.54	45.08	45.52	1,230,561	+0.46(+1.02%)
Jun 10, 2021	46.43	46.52	44.84	45.06	1,458,389	-1.22(-2.63%)
Jun 09, 2021	46.17	46.85	45.98	46.28	1,692,885	+0.15(+0.32%)
Jun 08, 2021	45.51	46.22	45.39	46.13	978,135	+0.55(+1.20%)
Jun 07, 2021	45.90	46.15	45.17	45.59	1,147,867	-0.41(-0.89%)
Jun 04, 2021	46.37	46.37	45.03	45.99	1,368,893	-0.31(-0.67%)
Jun 03, 2021	46.24	46.69	45.86	46.31	1,273,038	+0.00(+0.00%)
Jun 02, 2021	47.15	47.15	45.98	46.31	1,414,909	-0.75(-1.59%)
Jun 01, 2021	46.68	47.36	46.52	47.06	1,090,089	+0.64(+1.38%)
May 28, 2021	46.56	46.81	46.01	46.41	1,050,020	-0.22(-0.48%)
May 27, 2021	46.52	47.32	46.45	46.64	2,804,596	+0.19(+0.42%)
May 26, 2021	46.23	46.55	45.67	46.44	1,334,261	+0.43(+0.93%)
May 25, 2021	47.17	47.29	45.99	46.01	1,363,954	-1.10(-2.33%)
May 24, 2021	47.19	47.47	46.92	47.11	781,552	+0.10(+0.21%)
May 21, 2021	46.96	47.38	46.89	47.02	1,121,461	+0.45(+0.96%)
May 20, 2021	46.82	47.08	46.27	46.57	1,183,357	-0.31(-0.66%)
May 19, 2021	46.96	47.07	46.20	46.88	1,255,898	-0.50(-1.05%)
May 18, 2021	47.77	48.03	47.31	47.38	864,215	-0.17(-0.35%)
May 17, 2021	47.30	47.69	47.01	47.54	698,774	+0.01(+0.02%)
May 14, 2021	47.79	48.04	47.36	47.53	881,474	-0.07(-0.14%)
May 13, 2021	46.69	47.88	46.65	47.60	1,265,392	+1.01(+2.17%)
May 12, 2021	47.08	47.43	46.59	46.59	1,388,776	-0.65(-1.38%)
May 11, 2021	48.44	48.58	47.08	47.24	1,767,956	-1.47(-3.01%)
May 10, 2021	48.35	49.55	48.32	48.71	1,679,995	+0.70(+1.46%)
May 07, 2021	47.48	48.11	47.03	48.01	1,618,416	+0.53(+1.11%)
May 06, 2021	47.48	47.64	47.06	47.48	1,330,880	+0.20(+0.43%)
May 05, 2021	47.24	47.68	46.95	47.28	1,325,098	+0.12(+0.25%)
May 04, 2021	46.29	47.17	46.09	47.16	1,244,988	+0.89(+1.93%)
May 03, 2021	46.18	46.63	45.84	46.27	1,198,397	+0.45(+0.98%)
Apr 30, 2021	45.94	46.25	45.35	45.82	1,368,133	-0.31(-0.67%)
Apr 29, 2021	45.44	46.35	45.23	46.13	1,740,952	+1.11(+2.46%)
Apr 28, 2021	45.19	45.31	44.51	45.02	1,500,177	-0.19(-0.43%)
Apr 27, 2021	44.95	45.51	44.94	45.22	1,901,851	+0.28(+0.63%)
Apr 26, 2021	45.68	45.68	44.75	44.94	1,313,765	-0.52(-1.13%)
Apr 23, 2021	45.48	45.69	44.85	45.45	1,688,057	-0.05(-0.11%)
Apr 22, 2021	45.28	46.10	45.04	45.50	2,054,179	+0.22(+0.49%)
Apr 21, 2021	47.51	47.79	45.01	45.28	3,930,468	-2.64(-5.50%)
Apr 20, 2021	48.65	49.16	47.54	47.91	2,147,001	-0.53(-1.10%)
Apr 19, 2021	48.87	48.97	47.90	48.45	1,708,459	-0.31(-0.64%)
Apr 16, 2021	48.91	49.23	48.43	48.76	1,617,306	+0.18(+0.38%)
Apr 15, 2021	48.80	48.99	48.40	48.57	1,702,629	+0.21(+0.44%)
Apr 14, 2021	48.62	48.74	48.05	48.36	1,025,066	-0.20(-0.42%)
Apr 13, 2021	48.73	48.76	47.43	48.56	1,172,828	-0.09(-0.18%)
Apr 12, 2021	48.51	48.90	48.13	48.65	1,845,300	-0.05(-0.10%)
Apr 09, 2021	48.42	48.81	48.25	48.70	1,066,720	+0.59(+1.23%)
Apr 08, 2021	48.19	48.19	47.47	48.11	1,573,021	-0.21(-0.44%)
Apr 07, 2021	48.79	48.79	48.02	48.32	1,309,718	-0.01(-0.02%)
Apr 06, 2021	47.94	49.13	47.81	48.33	2,108,659	+0.06(+0.12%)
Apr 05, 2021	47.77	48.47	47.63	48.27	1,332,590	+0.86(+1.80%)

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.