Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.95	44.99	44.89	44.98	692,249	+0.14(+0.31%)
Jun 29, 2022	44.81	44.88	44.81	44.84	701,124	-0.06(-0.12%)
Jun 28, 2022	44.87	44.90	44.80	44.90	370,805	+0.03(+0.06%)
Jun 27, 2022	44.84	44.94	44.83	44.87	479,576	-0.03(-0.06%)
Jun 24, 2022	44.87	44.96	44.85	44.90	605,349	+0.01(+0.02%)
Jun 23, 2022	44.91	44.98	44.85	44.89	562,629	-0.01(-0.02%)
Jun 22, 2022	44.80	44.93	44.80	44.90	757,573	+0.14(+0.31%)
Jun 21, 2022	44.83	44.88	44.76	44.76	795,759	-0.06(-0.12%)
Jun 17, 2022	44.85	44.88	44.79	44.82	570,656	+0.00(+0.00%)
Jun 16, 2022	44.59	44.86	44.59	44.82	1,077,175	+0.20(+0.46%)
Jun 15, 2022	44.64	44.71	44.56	44.61	1,153,962	-0.02(-0.04%)
Jun 14, 2022	44.71	44.77	44.62	44.63	1,287,118	-0.04(-0.08%)
Jun 13, 2022	44.86	44.91	44.65	44.67	2,755,284	-0.31(-0.68%)
Jun 10, 2022	45.02	45.08	44.95	44.98	1,711,145	-0.12(-0.27%)
Jun 09, 2022	45.12	45.12	45.07	45.10	534,265	-0.03(-0.06%)
Jun 08, 2022	45.14	45.15	45.08	45.12	340,811	+0.04(+0.08%)
Jun 07, 2022	45.06	45.12	45.06	45.09	300,886	+0.02(+0.04%)
Jun 06, 2022	45.18	45.18	45.07	45.07	307,684	-0.11(-0.25%)
Jun 03, 2022	45.12	45.19	45.12	45.18	309,334	+0.04(+0.08%)
Jun 02, 2022	45.20	45.20	45.13	45.14	392,518	+0.00(+0.00%)
Jun 01, 2022	45.22	45.22	45.12	45.14	690,371	-0.01(-0.02%)
May 31, 2022	45.20	45.31	45.15	45.15	731,239	-0.08(-0.19%)
May 27, 2022	45.24	45.32	45.16	45.24	989,293	+0.03(+0.06%)
May 26, 2022	45.20	45.25	45.18	45.21	595,596	-0.07(-0.14%)
May 25, 2022	45.21	45.27	45.14	45.27	1,120,916	+0.05(+0.10%)
May 24, 2022	45.23	45.24	45.20	45.23	653,388	+0.08(+0.18%)
May 23, 2022	45.14	45.21	45.14	45.15	481,597	-0.05(-0.10%)
May 20, 2022	45.16	45.22	45.16	45.19	596,429	+0.02(+0.04%)
May 19, 2022	45.16	45.23	45.16	45.17	421,948	+0.05(+0.10%)
May 18, 2022	45.05	45.15	45.05	45.13	572,082	-0.04(-0.08%)
May 17, 2022	45.16	45.24	45.08	45.16	533,992	-0.01(-0.02%)
May 16, 2022	45.15	45.23	45.15	45.17	521,972	-0.02(-0.04%)
May 13, 2022	45.24	45.24	45.16	45.19	449,381	+0.00(+0.00%)
May 12, 2022	45.15	45.20	45.15	45.19	563,463	+0.03(+0.06%)
May 11, 2022	45.12	45.21	45.05	45.16	872,887	+0.03(+0.06%)
May 10, 2022	45.23	45.23	45.13	45.14	557,508	-0.06(-0.12%)
May 09, 2022	45.14	45.21	45.13	45.19	757,896	+0.06(+0.12%)
May 06, 2022	45.14	45.17	45.08	45.14	564,596	+0.05(+0.10%)
May 05, 2022	45.20	45.20	45.05	45.09	1,370,571	-0.10(-0.23%)
May 04, 2022	45.17	45.26	45.11	45.19	1,351,897	+0.06(+0.12%)
May 03, 2022	45.21	45.21	45.14	45.14	535,325	-0.05(-0.10%)
May 02, 2022	45.21	45.21	45.15	45.18	530,308	-0.05(-0.10%)
Apr 29, 2022	45.17	45.25	45.15	45.23	873,664	+0.01(+0.02%)
Apr 28, 2022	45.25	45.25	45.18	45.22	682,156	-0.02(-0.04%)
Apr 27, 2022	45.25	45.26	45.22	45.24	975,746	+0.01(+0.02%)
Apr 26, 2022	45.22	45.26	45.21	45.23	529,408	-0.05(-0.10%)
Apr 25, 2022	45.31	45.34	45.21	45.28	618,232	+0.06(+0.12%)
Apr 22, 2022	45.20	45.27	45.20	45.22	557,262	-0.06(-0.14%)
Apr 21, 2022	45.33	45.37	45.25	45.28	930,288	-0.09(-0.19%)
Apr 20, 2022	45.29	45.38	45.28	45.37	1,198,320	+0.12(+0.27%)
Apr 19, 2022	45.25	45.29	45.23	45.25	1,066,173	-0.01(-0.02%)
Apr 18, 2022	45.30	45.33	45.23	45.26	1,127,999	-0.01(-0.02%)
Apr 14, 2022	45.35	45.35	45.26	45.27	793,692	-0.09(-0.20%)
Apr 13, 2022	45.30	45.37	45.29	45.36	1,364,109	+0.06(+0.12%)
Apr 12, 2022	45.25	45.31	45.25	45.31	551,450	+0.03(+0.06%)
Apr 11, 2022	45.29	45.31	45.21	45.28	788,548	-0.10(-0.22%)
Apr 08, 2022	45.25	45.39	45.23	45.38	1,215,328	+0.19(+0.43%)
Apr 07, 2022	45.19	45.21	45.14	45.19	1,922,640	+0.00(+0.00%)
Apr 06, 2022	45.04	45.24	45.01	45.19	1,081,935	-0.06(-0.12%)
Apr 05, 2022	45.29	45.32	45.23	45.24	805,116	-0.06(-0.14%)
Apr 04, 2022	45.31	45.33	45.23	45.31	742,437	-0.01(-0.02%)

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.