Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.42	46.49	46.39	46.48	649,836	+0.05(+0.10%)
Jul 28, 2022	46.44	46.44	46.36	46.43	1,768,361	+0.17(+0.37%)
Jul 27, 2022	46.16	46.29	46.14	46.26	365,550	+0.12(+0.27%)
Jul 26, 2022	46.18	46.20	46.05	46.13	1,738,474	-0.01(-0.02%)
Jul 25, 2022	46.16	46.20	46.13	46.14	425,505	-0.09(-0.20%)
Jul 22, 2022	46.18	46.28	46.15	46.24	5,834,665	+0.18(+0.39%)
Jul 21, 2022	45.91	46.08	45.90	46.06	1,376,602	+0.23(+0.50%)
Jul 20, 2022	45.94	45.95	45.83	45.83	611,427	-0.07(-0.14%)
Jul 19, 2022	45.90	45.93	45.85	45.90	246,228	+0.02(+0.04%)
Jul 18, 2022	45.93	45.93	45.87	45.88	399,193	-0.02(-0.04%)
Jul 15, 2022	45.86	45.96	45.85	45.90	651,772	+0.05(+0.10%)
Jul 14, 2022	45.76	45.90	45.74	45.85	920,792	-0.06(-0.12%)
Jul 13, 2022	45.75	45.92	45.72	45.91	406,831	+0.00(+0.00%)
Jul 12, 2022	45.94	45.97	45.90	45.91	285,374	+0.00(+0.00%)
Jul 11, 2022	45.96	45.99	45.89	45.91	833,627	-0.02(-0.04%)
Jul 08, 2022	45.89	45.95	45.87	45.93	952,868	-0.02(-0.04%)
Jul 07, 2022	45.95	45.97	45.91	45.95	824,101	+0.01(+0.02%)
Jul 06, 2022	46.10	46.10	45.93	45.94	381,428	-0.11(-0.25%)
Jul 05, 2022	46.04	46.07	46.00	46.05	403,581	+0.02(+0.04%)
Jul 01, 2022	45.95	46.07	45.94	46.03	418,457	+0.20(+0.44%)
Jun 30, 2022	45.79	45.87	45.78	45.83	747,311	+0.08(+0.18%)
Jun 29, 2022	45.68	45.75	45.62	45.75	388,488	+0.09(+0.20%)
Jun 28, 2022	45.67	45.69	45.60	45.66	641,050	+0.00(+0.01%)
Jun 27, 2022	45.68	45.72	45.64	45.65	932,514	-0.10(-0.22%)
Jun 24, 2022	45.70	45.79	45.70	45.75	466,945	+0.05(+0.10%)
Jun 23, 2022	45.68	45.80	45.68	45.70	2,218,552	+0.11(+0.25%)
Jun 22, 2022	45.66	45.70	45.58	45.59	347,622	+0.07(+0.15%)
Jun 21, 2022	45.55	45.61	45.53	45.53	432,409	-0.07(-0.15%)
Jun 17, 2022	45.58	45.61	45.51	45.59	464,019	+0.02(+0.04%)
Jun 16, 2022	45.44	45.58	45.39	45.57	948,387	+0.00(+0.00%)
Jun 15, 2022	45.43	45.62	45.34	45.57	548,061	+0.30(+0.67%)
Jun 14, 2022	45.47	45.51	45.26	45.27	563,120	-0.14(-0.31%)
Jun 13, 2022	45.63	45.63	45.32	45.41	1,262,155	-0.41(-0.89%)
Jun 10, 2022	45.88	45.88	45.76	45.82	856,317	-0.22(-0.47%)
Jun 09, 2022	46.06	46.06	46.01	46.04	673,315	-0.06(-0.12%)
Jun 08, 2022	46.12	46.15	46.08	46.09	403,589	-0.08(-0.16%)
Jun 07, 2022	46.14	46.18	46.13	46.17	523,824	+0.04(+0.08%)
Jun 06, 2022	46.17	46.17	46.10	46.13	220,493	-0.06(-0.12%)
Jun 03, 2022	46.14	46.19	46.14	46.19	612,067	-0.02(-0.04%)
Jun 02, 2022	46.20	46.24	46.15	46.21	814,502	+0.00(+0.00%)
Jun 01, 2022	46.30	46.33	46.15	46.21	629,863	-0.13(-0.28%)
May 31, 2022	46.33	46.35	46.27	46.33	352,698	-0.11(-0.24%)
May 27, 2022	46.40	46.46	46.38	46.45	227,925	+0.08(+0.16%)
May 26, 2022	46.41	46.46	46.35	46.37	465,024	+0.03(+0.06%)
May 25, 2022	46.31	46.36	46.28	46.34	489,943	+0.11(+0.25%)
May 24, 2022	46.13	46.26	46.12	46.23	1,002,071	+0.16(+0.35%)
May 23, 2022	46.07	46.10	46.04	46.07	351,390	-0.03(-0.06%)
May 20, 2022	46.09	46.11	46.06	46.10	239,260	+0.03(+0.06%)
May 19, 2022	46.05	46.11	46.03	46.07	420,730	+0.09(+0.21%)
May 18, 2022	45.98	46.02	45.95	45.98	486,282	-0.04(-0.08%)
May 17, 2022	46.02	46.04	45.99	46.01	310,644	-0.12(-0.27%)
May 16, 2022	46.12	46.16	46.10	46.14	216,207	+0.08(+0.16%)
May 13, 2022	46.07	46.09	46.04	46.06	327,453	-0.07(-0.14%)
May 12, 2022	46.08	46.16	46.08	46.13	554,307	+0.09(+0.18%)
May 11, 2022	45.99	46.10	45.99	46.04	752,655	+0.00(+0.00%)
May 10, 2022	46.12	46.13	46.04	46.04	440,004	-0.02(-0.04%)
May 09, 2022	45.95	46.06	45.94	46.06	1,708,943	+0.12(+0.27%)
May 06, 2022	45.94	46.01	45.92	45.94	989,038	-0.04(-0.08%)
May 05, 2022	46.06	46.06	45.91	45.98	421,161	-0.13(-0.29%)
May 04, 2022	45.91	46.16	45.86	46.11	690,642	+0.18(+0.39%)
May 03, 2022	45.99	46.02	45.92	45.93	487,347	+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.