Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.29	45.62	45.19	45.33	914,901	-0.21(-0.45%)
Jul 29, 2021	45.32	45.66	45.28	45.54	796,374	+0.60(+1.34%)
Jul 28, 2021	45.05	45.12	44.72	44.93	1,002,846	-0.11(-0.25%)
Jul 27, 2021	45.00	45.08	44.68	45.05	1,126,485	-0.23(-0.50%)
Jul 26, 2021	45.12	45.32	45.11	45.27	765,397	+0.11(+0.25%)
Jul 23, 2021	45.13	45.24	44.95	45.16	632,540	+0.27(+0.61%)
Jul 22, 2021	45.05	45.05	44.68	44.89	747,535	-0.28(-0.63%)
Jul 21, 2021	44.77	45.18	44.75	45.17	807,141	+0.65(+1.46%)
Jul 20, 2021	43.79	44.76	43.71	44.52	1,399,308	+0.81(+1.85%)
Jul 19, 2021	43.73	43.87	43.38	43.71	1,850,466	-0.78(-1.76%)
Jul 16, 2021	45.27	45.27	44.43	44.49	679,152	-0.62(-1.38%)
Jul 15, 2021	45.03	45.25	44.84	45.11	663,459	-0.16(-0.35%)
Jul 14, 2021	45.46	45.73	45.08	45.27	955,047	+0.07(+0.15%)
Jul 13, 2021	45.52	45.52	45.16	45.21	876,681	-0.38(-0.83%)
Jul 12, 2021	45.24	45.61	45.07	45.58	967,119	+0.27(+0.60%)
Jul 09, 2021	44.82	45.35	44.79	45.31	878,232	+0.88(+1.97%)
Jul 08, 2021	44.43	44.73	44.11	44.43	839,929	-0.75(-1.67%)
Jul 07, 2021	45.02	45.24	44.81	45.19	937,119	+0.15(+0.33%)
Jul 06, 2021	45.58	45.58	44.73	45.04	926,521	-0.53(-1.16%)
Jul 02, 2021	45.55	45.56	45.40	45.56	609,508	+0.16(+0.35%)
Jul 01, 2021	45.38	45.48	45.20	45.40	695,821	+0.18(+0.40%)
Jun 30, 2021	45.05	45.27	44.99	45.23	918,914	+0.10(+0.23%)
Jun 29, 2021	45.09	45.29	45.03	45.12	729,258	+0.17(+0.38%)
Jun 28, 2021	45.03	45.03	44.78	44.95	1,039,847	-0.01(-0.02%)
Jun 25, 2021	44.82	45.04	44.71	44.96	501,724	+0.28(+0.63%)
Jun 24, 2021	44.59	44.74	44.40	44.68	678,123	+0.43(+0.98%)
Jun 23, 2021	44.30	44.39	44.19	44.25	802,991	+0.05(+0.11%)
Jun 22, 2021	44.13	44.34	43.85	44.20	724,350	+0.08(+0.19%)
Jun 21, 2021	43.62	44.14	43.60	44.12	808,520	+0.80(+1.84%)
Jun 18, 2021	43.57	43.75	43.31	43.32	853,361	-0.85(-1.93%)
Jun 17, 2021	44.89	44.89	43.84	44.17	1,132,182	-0.69(-1.55%)
Jun 16, 2021	45.18	45.18	44.58	44.87	745,020	-0.40(-0.89%)
Jun 15, 2021	45.36	45.37	45.05	45.27	702,393	-0.06(-0.12%)
Jun 14, 2021	45.52	45.52	45.08	45.33	952,841	-0.23(-0.52%)
Jun 11, 2021	45.49	45.58	45.40	45.56	1,162,969	+0.20(+0.43%)
Jun 10, 2021	45.93	45.94	45.35	45.36	693,375	-0.31(-0.68%)
Jun 09, 2021	46.09	46.09	45.66	45.67	824,449	-0.32(-0.69%)
Jun 08, 2021	46.03	46.05	45.68	45.99	802,724	+0.00(+0.00%)
Jun 07, 2021	46.26	46.26	45.86	45.99	1,044,969	-0.18(-0.39%)
Jun 04, 2021	45.93	46.22	45.88	46.17	1,340,013	+0.41(+0.90%)
Jun 03, 2021	45.74	45.92	45.50	45.76	849,170	-0.21(-0.45%)
Jun 02, 2021	46.14	46.16	45.86	45.97	959,560	-0.08(-0.16%)
Jun 01, 2021	46.26	46.27	45.89	46.04	890,132	+0.20(+0.43%)
May 28, 2021	46.06	46.06	45.59	45.84	713,995	-0.03(-0.06%)
May 27, 2021	45.86	45.97	45.71	45.87	922,251	+0.26(+0.58%)
May 26, 2021	45.55	45.61	45.42	45.61	900,147	+0.19(+0.41%)
May 25, 2021	45.78	45.89	45.35	45.42	922,710	-0.19(-0.41%)
May 24, 2021	45.50	45.74	45.45	45.61	894,873	+0.38(+0.85%)
May 21, 2021	45.33	45.59	45.06	45.22	879,691	+0.10(+0.23%)
May 20, 2021	44.88	45.29	44.77	45.12	919,675	+0.31(+0.69%)
May 19, 2021	44.27	44.85	44.03	44.81	935,392	-0.15(-0.33%)
May 18, 2021	45.55	45.55	44.95	44.96	734,378	-0.49(-1.07%)
May 17, 2021	45.45	45.46	45.07	45.45	680,558	-0.09(-0.21%)
May 14, 2021	45.27	45.62	45.09	45.54	786,567	+0.69(+1.53%)
May 13, 2021	44.21	45.10	44.17	44.86	942,625	+0.85(+1.92%)
May 12, 2021	45.18	45.23	43.96	44.01	953,473	-1.29(-2.84%)
May 11, 2021	45.38	45.68	44.82	45.30	1,449,944	-0.73(-1.59%)
May 10, 2021	46.49	46.70	46.00	46.03	1,681,737	-0.33(-0.71%)
May 07, 2021	45.91	46.40	45.70	46.36	991,274	+0.46(+1.00%)
May 06, 2021	45.45	45.95	45.16	45.90	2,017,981	+0.50(+1.10%)
May 05, 2021	45.40	45.55	45.07	45.40	1,286,214	+0.31(+0.69%)
May 04, 2021	44.87	45.11	44.54	45.09	1,442,728	+0.00(+0.00%)

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.