Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.82	46.89	46.71	46.87	404,365	+0.07(+0.15%)
Jul 28, 2022	46.50	46.80	46.49	46.80	393,056	+0.30(+0.65%)
Jul 27, 2022	46.37	46.55	46.37	46.50	161,432	+0.19(+0.41%)
Jul 26, 2022	46.34	46.41	46.27	46.31	307,901	+0.04(+0.09%)
Jul 25, 2022	46.27	46.29	46.19	46.27	341,454	-0.13(-0.28%)
Jul 22, 2022	46.40	46.51	46.33	46.40	448,891	+0.20(+0.43%)
Jul 21, 2022	46.18	46.22	46.07	46.20	291,178	+0.15(+0.33%)
Jul 20, 2022	46.21	46.23	46.04	46.05	483,635	-0.05(-0.11%)
Jul 19, 2022	46.01	46.15	45.97	46.10	469,554	+0.07(+0.15%)
Jul 18, 2022	46.14	46.14	45.97	46.03	310,622	-0.11(-0.24%)
Jul 15, 2022	45.96	46.16	45.96	46.14	399,041	+0.06(+0.13%)
Jul 14, 2022	45.98	46.09	45.85	46.08	658,431	+0.08(+0.17%)
Jul 13, 2022	45.90	46.09	45.82	46.00	284,500	-0.05(-0.11%)
Jul 12, 2022	46.22	46.22	46.02	46.05	378,497	-0.03(-0.07%)
Jul 11, 2022	46.09	46.17	45.88	46.08	300,201	+0.10(+0.22%)
Jul 08, 2022	45.96	45.98	45.87	45.98	282,538	+0.03(+0.07%)
Jul 07, 2022	45.97	46.05	45.88	45.95	342,547	-0.02(-0.04%)
Jul 06, 2022	46.03	46.04	45.86	45.97	337,878	+0.10(+0.22%)
Jul 05, 2022	45.81	45.89	45.73	45.87	317,273	+0.07(+0.15%)
Jul 01, 2022	45.80	45.88	45.66	45.80	315,151	+0.13(+0.28%)
Jun 30, 2022	45.42	45.70	45.42	45.67	364,205	+0.41(+0.91%)
Jun 29, 2022	45.11	45.39	45.11	45.26	542,863	+0.15(+0.33%)
Jun 28, 2022	45.17	45.21	45.05	45.11	470,815	-0.06(-0.13%)
Jun 27, 2022	45.02	45.20	45.02	45.17	840,053	-0.01(-0.02%)
Jun 24, 2022	45.09	45.25	45.07	45.18	513,385	+0.02(+0.04%)
Jun 23, 2022	44.96	45.27	44.93	45.16	1,547,344	+0.25(+0.55%)
Jun 22, 2022	44.86	45.05	44.75	44.91	884,532	+0.36(+0.81%)
Jun 21, 2022	44.84	45.01	44.55	44.55	1,254,316	-0.42(-0.93%)
Jun 17, 2022	44.92	45.18	44.79	44.97	389,335	-0.01(-0.02%)
Jun 16, 2022	44.84	45.16	44.70	44.98	587,465	-0.13(-0.29%)
Jun 15, 2022	44.91	45.17	44.84	45.11	875,936	+0.17(+0.38%)
Jun 14, 2022	45.00	45.12	44.78	44.94	838,549	-0.01(-0.02%)
Jun 13, 2022	45.33	45.39	43.93	44.95	1,513,103	-0.71(-1.55%)
Jun 10, 2022	45.87	45.87	45.66	45.66	453,551	-0.35(-0.76%)
Jun 09, 2022	46.00	46.06	45.93	46.01	638,847	-0.18(-0.39%)
Jun 08, 2022	46.12	46.24	46.01	46.19	705,633	-0.02(-0.04%)
Jun 07, 2022	46.25	46.27	46.15	46.21	362,562	+0.04(+0.09%)
Jun 06, 2022	46.35	46.38	46.04	46.17	1,052,102	-0.20(-0.43%)
Jun 03, 2022	46.41	46.44	46.33	46.37	358,145	-0.06(-0.13%)
Jun 02, 2022	46.44	46.47	46.38	46.43	449,972	+0.03(+0.06%)
Jun 01, 2022	46.40	46.41	46.25	46.40	304,274	+0.02(+0.04%)
May 31, 2022	46.47	46.48	46.28	46.38	934,875	-0.05(-0.11%)
May 27, 2022	46.37	46.48	46.36	46.43	524,901	+0.19(+0.41%)
May 26, 2022	46.15	46.25	46.06	46.24	770,771	+0.38(+0.83%)
May 25, 2022	45.80	45.97	45.79	45.86	908,228	+0.37(+0.81%)
May 24, 2022	45.31	45.56	45.31	45.49	496,563	+0.37(+0.82%)
May 23, 2022	45.05	45.18	44.98	45.12	971,384	+0.03(+0.07%)
May 20, 2022	44.88	45.10	44.88	45.09	863,289	+0.19(+0.42%)
May 19, 2022	44.76	44.91	44.75	44.90	1,202,253	+0.20(+0.45%)
May 18, 2022	44.73	44.75	44.61	44.70	1,104,324	+0.04(+0.09%)
May 17, 2022	44.80	44.81	44.66	44.66	706,805	-0.17(-0.38%)
May 16, 2022	44.95	44.97	44.83	44.83	673,719	-0.05(-0.11%)
May 13, 2022	44.97	45.32	44.84	44.88	680,306	-0.14(-0.31%)
May 12, 2022	45.08	45.12	45.02	45.02	590,975	-0.10(-0.22%)
May 11, 2022	45.12	45.13	45.01	45.12	1,145,549	+0.04(+0.09%)
May 10, 2022	45.25	45.25	45.05	45.08	677,832	-0.13(-0.29%)
May 09, 2022	45.27	45.27	45.13	45.21	896,445	-0.10(-0.22%)
May 06, 2022	45.28	45.39	45.21	45.31	947,535	-0.03(-0.07%)
May 05, 2022	45.31	45.42	45.15	45.34	671,788	-0.18(-0.40%)
May 04, 2022	45.45	45.58	45.33	45.52	549,854	+0.04(+0.09%)
May 03, 2022	45.57	45.59	45.38	45.48	543,937	+0.08(+0.18%)

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.