Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.80	46.83	46.75	46.78	541,620	+0.08(+0.17%)
Jul 28, 2022	46.77	46.79	46.70	46.70	1,001,583	-0.01(-0.02%)
Jul 27, 2022	46.65	46.71	46.63	46.71	388,274	+0.06(+0.13%)
Jul 26, 2022	46.64	46.71	46.62	46.65	357,655	+0.07(+0.15%)
Jul 25, 2022	46.60	46.66	46.57	46.58	626,779	-0.02(-0.04%)
Jul 22, 2022	46.59	46.66	46.51	46.60	536,181	-0.01(-0.02%)
Jul 21, 2022	46.57	46.64	46.51	46.61	1,220,592	+0.11(+0.23%)
Jul 20, 2022	46.60	46.61	46.50	46.50	613,909	-0.01(-0.02%)
Jul 19, 2022	46.51	46.58	46.49	46.51	906,843	-0.01(-0.02%)
Jul 18, 2022	46.53	46.60	46.50	46.52	710,008	-0.01(-0.02%)
Jul 15, 2022	46.52	46.60	46.47	46.53	1,546,773	-0.01(-0.02%)
Jul 14, 2022	46.53	46.57	46.47	46.54	566,671	+0.05(+0.11%)
Jul 13, 2022	46.43	46.56	46.43	46.49	1,119,431	+0.01(+0.02%)
Jul 12, 2022	46.49	46.57	46.48	46.48	1,169,581	+0.00(+0.00%)
Jul 11, 2022	46.54	46.54	46.44	46.48	618,247	+0.02(+0.04%)
Jul 08, 2022	46.43	46.47	46.39	46.47	606,205	+0.05(+0.11%)
Jul 07, 2022	46.45	46.48	46.39	46.42	847,146	-0.03(-0.06%)
Jul 06, 2022	46.47	46.47	46.37	46.45	429,797	+0.02(+0.04%)
Jul 05, 2022	46.41	46.43	46.33	46.43	761,517	+0.07(+0.15%)
Jul 01, 2022	46.35	46.38	46.27	46.36	825,921	+0.11(+0.23%)
Jun 30, 2022	46.24	46.28	46.16	46.25	1,109,046	+0.08(+0.17%)
Jun 29, 2022	46.14	46.21	46.14	46.17	649,849	+0.00(+0.00%)
Jun 28, 2022	46.17	46.20	46.12	46.17	648,983	+0.01(+0.02%)
Jun 27, 2022	46.15	46.18	46.09	46.16	767,458	+0.04(+0.08%)
Jun 24, 2022	46.14	46.17	46.10	46.12	811,177	+0.02(+0.04%)
Jun 23, 2022	46.06	46.20	46.06	46.10	2,175,328	+0.04(+0.09%)
Jun 22, 2022	46.02	46.11	45.98	46.07	791,807	+0.08(+0.17%)
Jun 21, 2022	46.04	46.04	45.91	45.99	1,047,067	-0.04(-0.09%)
Jun 17, 2022	46.01	46.07	45.96	46.03	985,566	+0.09(+0.19%)
Jun 16, 2022	45.85	46.00	45.84	45.94	1,144,999	+0.05(+0.11%)
Jun 15, 2022	45.89	46.04	45.86	45.89	1,019,558	+0.03(+0.06%)
Jun 14, 2022	45.94	46.01	45.84	45.86	1,065,773	-0.10(-0.21%)
Jun 13, 2022	46.13	46.18	45.63	45.96	2,141,500	-0.33(-0.72%)
Jun 10, 2022	46.31	46.37	46.27	46.29	1,194,848	-0.07(-0.15%)
Jun 09, 2022	46.41	46.44	46.34	46.36	831,172	-0.08(-0.17%)
Jun 08, 2022	46.37	46.44	46.35	46.44	996,559	+0.08(+0.17%)
Jun 07, 2022	46.37	46.44	46.34	46.36	1,792,381	+0.03(+0.06%)
Jun 06, 2022	46.35	46.40	46.33	46.33	724,580	+0.04(+0.08%)
Jun 03, 2022	46.32	46.38	46.28	46.29	813,839	-0.02(-0.04%)
Jun 02, 2022	46.26	46.37	46.26	46.31	656,156	+0.08(+0.17%)
Jun 01, 2022	46.24	46.32	46.21	46.23	912,634	-0.02(-0.04%)
May 31, 2022	46.25	46.30	46.24	46.25	991,148	-0.03(-0.06%)
May 27, 2022	46.29	46.33	46.24	46.28	913,438	+0.11(+0.23%)
May 26, 2022	46.13	46.24	46.13	46.17	1,713,118	+0.12(+0.25%)
May 25, 2022	45.98	46.06	45.98	46.05	817,005	+0.13(+0.28%)
May 24, 2022	45.85	45.94	45.85	45.93	1,122,818	+0.15(+0.32%)
May 23, 2022	45.73	45.82	45.73	45.78	3,403,947	+0.07(+0.15%)
May 20, 2022	45.69	45.76	45.67	45.71	1,479,866	+0.07(+0.15%)
May 19, 2022	45.61	45.73	45.60	45.64	1,935,387	+0.02(+0.04%)
May 18, 2022	45.56	45.62	45.56	45.62	1,117,147	+0.03(+0.06%)
May 17, 2022	45.54	45.62	45.50	45.59	1,801,918	+0.04(+0.09%)
May 16, 2022	45.52	45.59	45.51	45.55	1,711,766	+0.05(+0.11%)
May 13, 2022	45.55	45.57	45.50	45.51	1,096,182	-0.11(-0.24%)
May 12, 2022	45.62	45.62	45.56	45.61	1,250,168	+0.04(+0.09%)
May 11, 2022	45.55	45.60	45.54	45.57	2,001,777	+0.01(+0.02%)
May 10, 2022	45.60	45.62	45.51	45.56	1,828,170	-0.02(-0.04%)
May 09, 2022	45.55	45.66	45.54	45.58	1,160,022	-0.01(-0.02%)
May 06, 2022	45.59	45.66	45.55	45.59	1,572,122	-0.10(-0.21%)
May 05, 2022	45.61	45.69	45.54	45.69	3,690,555	+0.01(+0.02%)
May 04, 2022	45.64	45.73	45.59	45.68	1,001,814	+0.06(+0.13%)
May 03, 2022	45.67	45.69	45.60	45.62	939,379	-0.03(-0.06%)

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.