Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.61	48.87	48.56	48.72	861,111	+0.10(+0.21%)
Jul 28, 2022	48.60	48.68	48.50	48.62	1,122,946	+0.31(+0.63%)
Jul 27, 2022	48.20	48.49	48.18	48.31	689,884	+0.28(+0.58%)
Jul 26, 2022	48.18	48.19	48.01	48.03	1,066,681	+0.01(+0.02%)
Jul 25, 2022	48.08	48.14	47.95	48.02	781,911	-0.32(-0.65%)
Jul 22, 2022	48.32	48.52	48.15	48.34	1,359,884	+0.32(+0.68%)
Jul 21, 2022	47.57	48.01	47.57	48.01	724,002	+0.54(+1.13%)
Jul 20, 2022	47.71	47.72	47.45	47.48	472,213	-0.07(-0.16%)
Jul 19, 2022	47.49	47.56	47.37	47.55	594,255	+0.12(+0.25%)
Jul 18, 2022	47.63	47.64	47.39	47.43	993,526	-0.27(-0.56%)
Jul 15, 2022	47.48	47.80	47.46	47.70	3,139,109	+0.28(+0.59%)
Jul 14, 2022	47.23	47.52	47.12	47.42	4,586,769	-0.22(-0.47%)
Jul 13, 2022	47.02	47.68	47.00	47.64	1,722,563	+0.28(+0.59%)
Jul 12, 2022	47.51	47.65	47.37	47.37	1,771,711	+0.02(+0.04%)
Jul 11, 2022	47.41	47.52	47.23	47.35	698,703	+0.12(+0.26%)
Jul 08, 2022	47.24	47.29	47.14	47.23	707,306	-0.10(-0.22%)
Jul 07, 2022	47.49	47.56	47.29	47.33	828,155	-0.05(-0.10%)
Jul 06, 2022	47.74	47.76	47.36	47.37	2,118,590	-0.25(-0.53%)
Jul 05, 2022	47.63	47.76	47.52	47.63	2,542,596	+0.02(+0.04%)
Jul 01, 2022	47.44	47.75	47.26	47.61	1,478,032	+0.47(+1.00%)
Jun 30, 2022	47.03	47.27	47.03	47.13	661,844	+0.15(+0.31%)
Jun 29, 2022	46.83	47.00	46.74	46.99	1,282,879	+0.24(+0.51%)
Jun 28, 2022	46.73	46.77	46.59	46.75	1,910,349	-0.02(-0.04%)
Jun 27, 2022	46.89	47.00	46.77	46.77	1,082,248	-0.32(-0.69%)
Jun 24, 2022	47.07	47.32	47.03	47.09	1,388,432	+0.01(+0.02%)
Jun 23, 2022	46.98	47.39	46.98	47.08	4,187,605	+0.27(+0.57%)
Jun 22, 2022	46.89	47.00	46.79	46.81	1,001,062	+0.44(+0.96%)
Jun 21, 2022	46.72	46.86	46.37	46.37	838,465	-0.51(-1.08%)
Jun 17, 2022	46.89	46.98	46.64	46.88	2,076,367	+0.07(+0.16%)
Jun 16, 2022	46.24	46.84	46.17	46.80	1,616,265	+0.00(+0.00%)
Jun 15, 2022	46.62	46.81	46.29	46.80	2,263,348	+0.64(+1.38%)
Jun 14, 2022	46.56	46.68	46.10	46.16	1,588,230	-0.27(-0.58%)
Jun 13, 2022	46.56	46.70	46.11	46.43	1,953,137	-0.87(-1.84%)
Jun 10, 2022	47.50	47.50	47.09	47.30	1,819,301	-0.37(-0.78%)
Jun 09, 2022	47.87	47.92	47.65	47.67	918,898	-0.23(-0.48%)
Jun 08, 2022	48.03	48.15	47.90	47.90	1,254,248	-0.25(-0.52%)
Jun 07, 2022	48.00	48.25	47.97	48.15	1,059,642	+0.22(+0.46%)
Jun 06, 2022	48.19	48.20	47.90	47.93	830,603	-0.26(-0.54%)
Jun 03, 2022	48.04	48.20	48.04	48.19	856,670	-0.11(-0.23%)
Jun 02, 2022	48.36	48.38	48.09	48.30	1,535,408	+0.02(+0.04%)
Jun 01, 2022	48.66	48.73	48.12	48.28	1,983,473	-0.34(-0.69%)
May 31, 2022	48.48	48.62	48.28	48.62	2,003,670	-0.05(-0.09%)
May 27, 2022	48.78	48.90	48.66	48.66	1,232,167	+0.06(+0.11%)
May 26, 2022	48.65	48.81	48.53	48.61	5,128,242	+0.00(+0.00%)
May 25, 2022	48.42	48.62	48.38	48.61	909,608	+0.33(+0.69%)
May 24, 2022	47.92	48.30	47.91	48.28	2,557,795	+0.49(+1.02%)
May 23, 2022	47.82	47.95	47.70	47.79	1,058,377	-0.13(-0.27%)
May 20, 2022	47.83	47.94	47.77	47.92	956,171	+0.18(+0.37%)
May 19, 2022	47.84	47.96	47.67	47.74	1,044,083	+0.13(+0.27%)
May 18, 2022	47.39	47.63	47.39	47.61	801,072	+0.13(+0.27%)
May 17, 2022	47.46	47.56	47.41	47.48	789,347	-0.21(-0.44%)
May 16, 2022	47.71	47.89	47.70	47.70	1,052,311	+0.02(+0.04%)
May 13, 2022	47.77	47.81	47.58	47.68	2,860,492	-0.17(-0.35%)
May 12, 2022	47.91	48.06	47.84	47.84	1,632,408	+0.14(+0.29%)
May 11, 2022	47.53	47.91	47.41	47.71	1,299,653	+0.06(+0.14%)
May 10, 2022	47.81	47.86	47.62	47.64	1,412,590	+0.16(+0.33%)
May 09, 2022	47.23	47.54	47.15	47.48	1,645,205	+0.15(+0.31%)
May 06, 2022	47.42	47.59	47.29	47.34	1,813,566	-0.54(-1.14%)
May 05, 2022	47.94	47.94	47.37	47.88	2,023,080	-0.43(-0.90%)
May 04, 2022	47.90	48.40	47.67	48.31	2,555,922	+0.45(+0.94%)
May 03, 2022	48.06	48.16	47.83	47.86	1,764,427	+0.19(+0.41%)

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.