Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.29	46.47	46.10	46.47	106,282	+0.12(+0.27%)
Jul 28, 2022	46.20	46.38	46.14	46.34	71,504	+0.38(+0.82%)
Jul 27, 2022	46.12	46.14	45.90	45.97	97,423	+0.03(+0.06%)
Jul 26, 2022	46.15	46.20	45.81	45.94	118,286	-0.02(-0.04%)
Jul 25, 2022	46.04	46.07	45.93	45.96	56,956	-0.21(-0.45%)
Jul 22, 2022	45.84	46.17	45.83	46.16	85,920	+0.49(+1.08%)
Jul 21, 2022	45.58	45.78	45.47	45.67	435,117	+0.33(+0.73%)
Jul 20, 2022	45.52	45.58	45.25	45.34	162,510	-0.12(-0.27%)
Jul 19, 2022	45.48	45.76	45.35	45.46	235,981	+0.02(+0.04%)
Jul 18, 2022	45.44	45.47	45.14	45.44	550,893	-0.09(-0.19%)
Jul 15, 2022	45.51	45.56	45.07	45.53	230,050	+0.05(+0.10%)
Jul 14, 2022	45.35	45.57	45.32	45.48	95,461	-0.01(-0.02%)
Jul 13, 2022	45.26	45.68	45.26	45.49	68,909	+0.00(+0.00%)
Jul 12, 2022	45.53	45.77	45.45	45.49	61,027	-0.12(-0.27%)
Jul 11, 2022	45.35	45.62	45.31	45.62	57,599	+0.38(+0.84%)
Jul 08, 2022	45.28	45.39	45.21	45.24	40,430	+0.01(+0.02%)
Jul 07, 2022	45.50	45.50	45.11	45.23	452,433	-0.26(-0.56%)
Jul 06, 2022	45.91	45.91	45.39	45.48	273,701	-0.35(-0.75%)
Jul 05, 2022	45.77	45.93	45.77	45.83	49,531	+0.01(+0.03%)
Jul 01, 2022	45.65	45.94	45.65	45.81	66,447	+0.35(+0.77%)
Jun 30, 2022	45.30	45.64	45.29	45.47	77,156	+0.25(+0.54%)
Jun 29, 2022	45.01	45.22	44.96	45.22	54,918	+0.14(+0.31%)
Jun 28, 2022	44.80	45.08	44.71	45.08	66,119	+0.24(+0.53%)
Jun 27, 2022	45.12	45.13	44.80	44.84	71,289	-0.22(-0.48%)
Jun 24, 2022	45.31	45.32	45.05	45.06	103,963	-0.26(-0.56%)
Jun 23, 2022	45.12	45.41	45.12	45.31	60,281	+0.45(+1.01%)
Jun 22, 2022	44.74	45.12	44.74	44.86	143,930	+0.17(+0.38%)
Jun 21, 2022	44.77	44.77	44.60	44.69	72,470	-0.11(-0.25%)
Jun 17, 2022	44.77	44.89	44.44	44.80	156,661	-0.02(-0.04%)
Jun 16, 2022	44.45	44.82	44.42	44.82	126,917	+0.16(+0.36%)
Jun 15, 2022	44.49	44.78	44.27	44.66	89,708	+0.26(+0.60%)
Jun 14, 2022	44.57	44.78	44.33	44.40	98,350	-0.05(-0.11%)
Jun 13, 2022	44.79	44.79	44.44	44.44	48,956	-0.84(-1.86%)
Jun 10, 2022	45.29	45.29	45.04	45.29	37,196	-0.13(-0.29%)
Jun 09, 2022	45.50	45.50	45.33	45.42	31,001	-0.07(-0.15%)
Jun 08, 2022	45.52	45.64	45.45	45.48	69,022	-0.21(-0.46%)
Jun 07, 2022	45.48	45.69	45.47	45.69	46,989	+0.27(+0.60%)
Jun 06, 2022	45.62	45.62	45.34	45.42	20,632	-0.25(-0.54%)
Jun 03, 2022	45.61	45.71	45.57	45.66	29,079	-0.08(-0.17%)
Jun 02, 2022	45.37	45.76	45.37	45.74	71,202	+0.14(+0.31%)
Jun 01, 2022	45.89	45.89	45.54	45.60	42,311	-0.32(-0.69%)
May 31, 2022	45.84	45.91	45.79	45.91	66,401	-0.11(-0.25%)
May 27, 2022	45.98	46.15	45.95	46.03	142,839	+0.09(+0.21%)
May 26, 2022	45.93	46.09	45.91	45.93	94,848	-0.11(-0.25%)
May 25, 2022	46.10	46.14	45.96	46.05	65,204	+0.25(+0.56%)
May 24, 2022	45.90	46.10	45.79	45.79	59,628	+0.23(+0.50%)
May 23, 2022	45.86	45.94	45.55	45.56	152,809	-0.32(-0.70%)
May 20, 2022	45.69	46.02	45.61	45.89	78,120	+0.17(+0.37%)
May 19, 2022	45.81	45.86	45.55	45.72	63,420	+0.07(+0.14%)
May 18, 2022	45.60	45.74	45.47	45.65	55,176	+0.15(+0.33%)
May 17, 2022	45.64	45.64	45.40	45.50	306,879	-0.38(-0.82%)
May 16, 2022	45.73	45.91	45.73	45.88	51,334	+0.16(+0.34%)
May 13, 2022	45.72	45.80	45.67	45.72	51,786	-0.18(-0.38%)
May 12, 2022	45.86	45.94	45.76	45.89	32,028	+0.12(+0.27%)
May 11, 2022	45.56	45.80	45.51	45.77	67,359	+0.14(+0.31%)
May 10, 2022	45.71	45.72	45.50	45.63	87,430	-0.18(-0.39%)
May 09, 2022	45.52	45.82	45.51	45.81	40,235	+0.22(+0.48%)
May 06, 2022	45.41	45.59	45.38	45.59	103,553	+0.01(+0.02%)
May 05, 2022	45.55	45.61	45.35	45.58	102,977	-0.23(-0.49%)
May 04, 2022	45.59	46.01	45.45	45.81	45,007	+0.21(+0.46%)
May 03, 2022	45.34	45.67	45.34	45.60	261,088	+0.02(+0.04%)

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.