Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.17	46.21	46.09	46.18	1,110,839	+0.08(+0.17%)
Jun 29, 2022	46.07	46.14	46.06	46.10	650,899	+0.00(+0.00%)
Jun 28, 2022	46.10	46.13	46.05	46.10	650,031	+0.01(+0.02%)
Jun 27, 2022	46.08	46.11	46.02	46.09	768,698	+0.04(+0.08%)
Jun 24, 2022	46.07	46.10	46.03	46.05	812,489	+0.02(+0.04%)
Jun 23, 2022	45.98	46.13	45.98	46.03	2,178,844	+0.04(+0.09%)
Jun 22, 2022	45.94	46.04	45.90	45.99	793,087	+0.08(+0.17%)
Jun 21, 2022	45.96	45.96	45.84	45.91	1,048,759	-0.04(-0.09%)
Jun 17, 2022	45.93	45.99	45.88	45.95	987,159	+0.09(+0.19%)
Jun 16, 2022	45.78	45.92	45.77	45.86	1,146,849	+0.05(+0.11%)
Jun 15, 2022	45.82	45.96	45.79	45.82	1,021,206	+0.03(+0.06%)
Jun 14, 2022	45.86	45.93	45.77	45.79	1,067,496	-0.10(-0.21%)
Jun 13, 2022	46.06	46.10	45.56	45.88	2,144,961	-0.33(-0.72%)
Jun 10, 2022	46.24	46.29	46.20	46.22	1,196,779	-0.07(-0.15%)
Jun 09, 2022	46.33	46.36	46.26	46.28	832,516	-0.08(-0.17%)
Jun 08, 2022	46.29	46.36	46.27	46.36	998,170	+0.08(+0.17%)
Jun 07, 2022	46.29	46.36	46.27	46.28	1,795,278	+0.03(+0.06%)
Jun 06, 2022	46.27	46.32	46.26	46.26	725,751	+0.04(+0.08%)
Jun 03, 2022	46.25	46.31	46.21	46.22	815,155	-0.02(-0.04%)
Jun 02, 2022	46.19	46.29	46.19	46.24	657,216	+0.08(+0.17%)
Jun 01, 2022	46.17	46.25	46.14	46.16	914,109	-0.02(-0.04%)
May 31, 2022	46.17	46.22	46.17	46.17	992,750	-0.03(-0.06%)
May 27, 2022	46.21	46.25	46.17	46.20	914,914	+0.11(+0.23%)
May 26, 2022	46.06	46.17	46.06	46.10	1,715,887	+0.12(+0.25%)
May 25, 2022	45.90	45.99	45.90	45.98	818,325	+0.13(+0.28%)
May 24, 2022	45.77	45.86	45.77	45.85	1,124,633	+0.15(+0.32%)
May 23, 2022	45.66	45.75	45.66	45.71	3,409,449	+0.07(+0.15%)
May 20, 2022	45.62	45.69	45.60	45.64	1,482,258	+0.07(+0.15%)
May 19, 2022	45.54	45.65	45.53	45.57	1,938,516	+0.02(+0.04%)
May 18, 2022	45.49	45.55	45.49	45.55	1,118,953	+0.03(+0.06%)
May 17, 2022	45.46	45.55	45.42	45.52	1,804,830	+0.04(+0.09%)
May 16, 2022	45.44	45.52	45.43	45.48	1,714,533	+0.05(+0.11%)
May 13, 2022	45.47	45.50	45.42	45.43	1,097,954	-0.11(-0.24%)
May 12, 2022	45.55	45.55	45.48	45.54	1,252,189	+0.04(+0.09%)
May 11, 2022	45.48	45.53	45.46	45.50	2,005,013	+0.01(+0.02%)
May 10, 2022	45.53	45.55	45.43	45.49	1,831,125	-0.02(-0.04%)
May 09, 2022	45.47	45.59	45.46	45.51	1,161,897	-0.01(-0.02%)
May 06, 2022	45.52	45.58	45.47	45.52	1,574,663	-0.10(-0.21%)
May 05, 2022	45.54	45.62	45.46	45.62	3,696,520	+0.01(+0.02%)
May 04, 2022	45.57	45.66	45.52	45.61	1,003,433	+0.06(+0.13%)
May 03, 2022	45.60	45.62	45.53	45.55	940,897	-0.03(-0.06%)
May 02, 2022	45.55	45.65	45.53	45.58	1,107,596	+0.01(+0.01%)
Apr 29, 2022	45.62	45.64	45.57	45.57	868,483	-0.08(-0.17%)
Apr 28, 2022	45.67	45.67	45.61	45.65	1,339,625	+0.04(+0.09%)
Apr 27, 2022	45.67	45.70	45.61	45.61	712,752	-0.06(-0.13%)
Apr 26, 2022	45.64	45.72	45.64	45.67	695,144	+0.07(+0.15%)
Apr 25, 2022	45.66	45.73	45.60	45.60	1,188,102	-0.06(-0.13%)
Apr 22, 2022	45.71	45.72	45.63	45.66	705,587	-0.03(-0.06%)
Apr 21, 2022	45.74	45.74	45.63	45.69	1,112,577	-0.03(-0.06%)
Apr 20, 2022	45.58	45.72	45.58	45.72	1,035,965	+0.08(+0.17%)
Apr 19, 2022	45.68	45.74	45.64	45.64	851,560	-0.11(-0.23%)
Apr 18, 2022	45.79	45.82	45.72	45.75	944,632	-0.06(-0.13%)
Apr 14, 2022	45.86	45.87	45.71	45.81	1,073,238	-0.10(-0.21%)
Apr 13, 2022	45.91	45.94	45.86	45.91	1,242,235	+0.01(+0.02%)
Apr 12, 2022	45.87	45.91	45.84	45.90	1,430,345	+0.03(+0.06%)
Apr 11, 2022	45.96	46.00	45.85	45.87	1,168,573	-0.11(-0.23%)
Apr 08, 2022	45.95	45.97	45.91	45.97	805,542	-0.01(-0.02%)
Apr 07, 2022	45.97	46.03	45.94	45.98	792,288	-0.08(-0.17%)
Apr 06, 2022	46.09	46.09	45.99	46.06	552,931	-0.06(-0.13%)
Apr 05, 2022	46.13	46.16	46.09	46.12	551,040	-0.07(-0.15%)
Apr 04, 2022	46.20	46.20	46.15	46.19	486,856	+0.04(+0.10%)

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.