Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.47	45.52	45.41	45.42	646,213	-0.06(-0.12%)
Jul 28, 2022	45.42	45.52	45.41	45.48	541,484	+0.07(+0.16%)
Jul 27, 2022	45.34	45.41	45.34	45.41	866,192	+0.05(+0.10%)
Jul 26, 2022	45.36	45.41	45.34	45.36	745,812	-0.01(-0.02%)
Jul 25, 2022	45.27	45.37	45.23	45.37	1,924,335	+0.06(+0.12%)
Jul 22, 2022	45.22	45.31	45.22	45.31	437,857	+0.14(+0.31%)
Jul 21, 2022	45.11	45.20	45.11	45.17	409,735	+0.07(+0.16%)
Jul 20, 2022	45.18	45.18	45.09	45.10	508,683	-0.07(-0.17%)
Jul 19, 2022	45.18	45.24	45.08	45.17	940,813	+0.01(+0.02%)
Jul 18, 2022	45.19	45.19	45.09	45.16	793,608	+0.01(+0.02%)
Jul 15, 2022	45.16	45.17	45.06	45.16	736,964	+0.01(+0.02%)
Jul 14, 2022	45.07	45.16	45.07	45.15	303,577	-0.02(-0.04%)
Jul 13, 2022	45.14	45.18	45.08	45.16	298,691	+0.00(+0.00%)
Jul 12, 2022	45.21	45.24	45.13	45.16	373,615	+0.00(+0.00%)
Jul 11, 2022	45.10	45.18	45.09	45.16	493,028	+0.05(+0.10%)
Jul 08, 2022	45.09	45.16	45.00	45.12	878,562	+0.11(+0.25%)
Jul 07, 2022	45.07	45.15	44.94	45.01	1,479,588	-0.08(-0.19%)
Jul 06, 2022	45.23	45.24	45.09	45.09	573,781	-0.13(-0.29%)
Jul 05, 2022	45.20	45.24	45.15	45.22	872,660	+0.00(+0.00%)
Jul 01, 2022	45.15	45.25	45.12	45.22	567,643	+0.07(+0.17%)
Jun 30, 2022	45.12	45.15	45.05	45.15	689,744	+0.14(+0.31%)
Jun 29, 2022	44.97	45.04	44.97	45.01	698,586	-0.06(-0.12%)
Jun 28, 2022	45.03	45.06	44.96	45.06	369,462	+0.03(+0.06%)
Jun 27, 2022	45.01	45.10	45.00	45.03	477,840	-0.03(-0.06%)
Jun 24, 2022	45.03	45.13	45.02	45.06	603,158	+0.01(+0.02%)
Jun 23, 2022	45.07	45.15	45.02	45.05	560,593	-0.01(-0.02%)
Jun 22, 2022	44.96	45.09	44.96	45.06	754,831	+0.14(+0.31%)
Jun 21, 2022	44.99	45.05	44.92	44.92	792,879	-0.06(-0.12%)
Jun 17, 2022	45.01	45.05	44.95	44.98	568,590	+0.00(+0.00%)
Jun 16, 2022	44.76	45.03	44.75	44.98	1,073,276	+0.21(+0.46%)
Jun 15, 2022	44.80	44.87	44.72	44.77	1,149,786	-0.02(-0.04%)
Jun 14, 2022	44.87	44.93	44.78	44.79	1,282,459	-0.04(-0.08%)
Jun 13, 2022	45.03	45.07	44.81	44.83	2,745,312	-0.31(-0.68%)
Jun 10, 2022	45.19	45.24	45.11	45.14	1,704,952	-0.12(-0.27%)
Jun 09, 2022	45.28	45.29	45.23	45.26	532,331	-0.03(-0.06%)
Jun 08, 2022	45.31	45.32	45.24	45.29	339,578	+0.04(+0.08%)
Jun 07, 2022	45.22	45.28	45.22	45.25	299,797	+0.02(+0.04%)
Jun 06, 2022	45.34	45.34	45.23	45.23	306,571	-0.11(-0.25%)
Jun 03, 2022	45.29	45.35	45.29	45.34	308,215	+0.04(+0.08%)
Jun 02, 2022	45.36	45.36	45.30	45.31	391,097	+0.00(+0.00%)
Jun 01, 2022	45.38	45.38	45.28	45.31	687,872	-0.01(-0.02%)
May 31, 2022	45.36	45.47	45.32	45.32	728,592	-0.08(-0.19%)
May 27, 2022	45.40	45.48	45.33	45.40	985,712	+0.03(+0.06%)
May 26, 2022	45.36	45.41	45.34	45.37	593,440	-0.07(-0.14%)
May 25, 2022	45.37	45.44	45.31	45.44	1,116,859	+0.05(+0.10%)
May 24, 2022	45.39	45.40	45.36	45.39	651,024	+0.08(+0.18%)
May 23, 2022	45.30	45.37	45.30	45.31	479,854	-0.05(-0.10%)
May 20, 2022	45.33	45.38	45.33	45.36	594,270	+0.02(+0.04%)
May 19, 2022	45.33	45.39	45.33	45.34	420,421	+0.05(+0.10%)
May 18, 2022	45.22	45.31	45.22	45.29	570,012	-0.04(-0.08%)
May 17, 2022	45.33	45.40	45.24	45.33	532,059	-0.01(-0.02%)
May 16, 2022	45.31	45.39	45.31	45.34	520,082	-0.02(-0.04%)
May 13, 2022	45.40	45.40	45.33	45.36	447,754	+0.00(+0.00%)
May 12, 2022	45.31	45.37	45.31	45.36	561,423	+0.03(+0.06%)
May 11, 2022	45.28	45.37	45.22	45.33	869,728	+0.03(+0.06%)
May 10, 2022	45.39	45.39	45.29	45.30	555,490	-0.06(-0.12%)
May 09, 2022	45.30	45.37	45.29	45.36	755,153	+0.06(+0.12%)
May 06, 2022	45.30	45.34	45.24	45.30	562,552	+0.05(+0.10%)
May 05, 2022	45.37	45.37	45.22	45.25	1,365,610	-0.10(-0.23%)
May 04, 2022	45.34	45.42	45.28	45.36	1,347,003	+0.06(+0.12%)
May 03, 2022	45.37	45.37	45.30	45.30	533,388	-0.05(-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.