Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.00	49.06	48.93	49.02	272,963	+0.07(+0.14%)
Jul 28, 2022	48.79	49.03	48.79	48.95	341,085	+0.26(+0.54%)
Jul 27, 2022	48.71	48.79	48.66	48.68	372,105	+0.01(+0.02%)
Jul 26, 2022	48.66	48.78	48.56	48.67	406,296	+0.20(+0.41%)
Jul 25, 2022	48.59	48.59	48.46	48.48	371,857	-0.08(-0.16%)
Jul 22, 2022	48.45	48.73	48.45	48.55	354,684	+0.06(+0.12%)
Jul 21, 2022	48.51	48.56	48.45	48.49	195,234	-0.01(-0.03%)
Jul 20, 2022	48.52	48.59	48.50	48.51	243,556	-0.01(-0.02%)
Jul 19, 2022	48.42	48.56	48.42	48.52	286,855	-0.00(-0.01%)
Jul 18, 2022	48.50	48.58	48.45	48.52	874,909	+0.03(+0.06%)
Jul 15, 2022	48.34	48.55	48.34	48.49	253,831	+0.10(+0.21%)
Jul 14, 2022	48.27	48.40	48.23	48.39	224,873	+0.04(+0.08%)
Jul 13, 2022	48.27	48.44	48.22	48.35	259,934	-0.07(-0.14%)
Jul 12, 2022	48.43	48.43	48.38	48.41	251,142	-0.04(-0.08%)
Jul 11, 2022	48.33	48.46	48.33	48.45	462,141	+0.18(+0.37%)
Jul 08, 2022	48.22	48.32	48.22	48.27	211,967	+0.00(+0.00%)
Jul 07, 2022	48.23	48.33	48.17	48.27	264,164	+0.12(+0.25%)
Jul 06, 2022	48.31	48.33	48.12	48.15	316,519	-0.01(-0.02%)
Jul 05, 2022	48.06	48.22	48.04	48.16	248,929	+0.09(+0.19%)
Jul 01, 2022	47.92	48.19	47.88	48.06	203,387	+0.27(+0.57%)
Jun 30, 2022	47.76	47.86	47.74	47.79	260,164	+0.16(+0.34%)
Jun 29, 2022	47.53	47.72	47.53	47.63	468,847	+0.09(+0.18%)
Jun 28, 2022	47.65	47.65	47.45	47.54	400,083	+0.02(+0.04%)
Jun 27, 2022	47.66	47.67	47.49	47.53	835,622	-0.01(-0.02%)
Jun 24, 2022	47.64	47.64	47.46	47.54	340,566	-0.02(-0.04%)
Jun 23, 2022	47.61	47.66	47.45	47.55	317,639	+0.19(+0.41%)
Jun 22, 2022	47.33	47.51	47.33	47.36	505,196	+0.14(+0.31%)
Jun 21, 2022	47.34	47.36	47.19	47.22	889,703	-0.15(-0.32%)
Jun 17, 2022	47.35	47.45	47.19	47.37	315,487	+0.08(+0.16%)
Jun 16, 2022	47.21	47.41	47.09	47.29	366,798	-0.04(-0.08%)
Jun 15, 2022	47.34	47.50	47.26	47.33	382,001	+0.00(+0.00%)
Jun 14, 2022	47.43	47.49	47.28	47.33	504,848	-0.25(-0.53%)
Jun 13, 2022	47.90	47.90	47.22	47.58	585,581	-0.66(-1.37%)
Jun 10, 2022	48.21	48.33	48.10	48.24	304,124	-0.13(-0.27%)
Jun 09, 2022	48.42	48.49	48.31	48.37	280,866	-0.19(-0.39%)
Jun 08, 2022	48.64	48.64	48.49	48.56	368,347	-0.08(-0.17%)
Jun 07, 2022	48.74	48.74	48.57	48.65	866,858	-0.09(-0.19%)
Jun 06, 2022	48.68	48.77	48.57	48.74	428,184	+0.01(+0.02%)
Jun 03, 2022	48.74	48.74	48.58	48.73	449,413	+0.07(+0.14%)
Jun 02, 2022	48.71	48.81	48.64	48.67	253,359	-0.04(-0.08%)
Jun 01, 2022	48.69	48.72	48.52	48.70	379,009	+0.09(+0.19%)
May 31, 2022	48.62	48.69	48.54	48.61	400,052	+0.02(+0.04%)
May 27, 2022	48.65	48.70	48.56	48.59	394,468	+0.19(+0.39%)
May 26, 2022	48.39	48.46	48.28	48.40	356,783	+0.31(+0.65%)
May 25, 2022	48.20	48.21	48.02	48.09	522,035	+0.24(+0.49%)
May 24, 2022	47.74	47.88	47.70	47.86	499,029	+0.31(+0.65%)
May 23, 2022	47.48	47.60	47.37	47.55	642,003	+0.13(+0.28%)
May 20, 2022	47.39	47.46	47.32	47.42	396,957	+0.18(+0.38%)
May 19, 2022	47.21	47.32	47.18	47.24	531,515	+0.10(+0.22%)
May 18, 2022	47.26	47.28	47.12	47.13	314,434	-0.16(-0.34%)
May 17, 2022	47.33	47.43	47.26	47.29	704,499	-0.16(-0.34%)
May 16, 2022	47.45	47.52	47.43	47.45	353,024	+0.09(+0.20%)
May 13, 2022	47.50	47.50	47.27	47.36	387,177	-0.18(-0.38%)
May 12, 2022	47.62	47.65	47.49	47.54	731,238	-0.08(-0.16%)
May 11, 2022	47.66	47.74	47.58	47.61	530,272	-0.14(-0.30%)
May 10, 2022	47.92	47.92	47.73	47.75	525,131	-0.03(-0.06%)
May 09, 2022	47.96	47.97	47.72	47.78	595,734	-0.18(-0.37%)
May 06, 2022	48.03	48.10	47.88	47.96	1,006,444	-0.11(-0.23%)
May 05, 2022	48.10	48.18	48.00	48.07	794,356	-0.16(-0.33%)
May 04, 2022	48.24	48.28	48.09	48.23	499,219	-0.05(-0.10%)
May 03, 2022	48.37	48.39	48.16	48.28	487,511	+0.07(+0.14%)

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.