Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.60	45.89	45.53	45.89	3,083	-0.00(-0.01%)
Jul 28, 2022	45.43	45.92	45.43	45.89	13,643	+0.22(+0.48%)
Jul 27, 2022	45.21	45.69	45.19	45.67	18,553	+0.86(+1.93%)
Jul 26, 2022	45.00	45.04	44.79	44.81	8,975	-0.25(-0.56%)
Jul 25, 2022	45.03	45.06	44.97	45.06	6,151	+0.24(+0.54%)
Jul 22, 2022	45.02	45.12	44.73	44.82	18,761	-0.20(-0.43%)
Jul 21, 2022	44.89	45.03	44.72	45.02	18,615	+0.34(+0.77%)
Jul 20, 2022	44.85	44.85	44.58	44.67	22,272	-0.09(-0.21%)
Jul 19, 2022	45.08	45.26	44.73	44.76	453,347	+0.15(+0.34%)
Jul 18, 2022	44.99	45.02	44.59	44.61	15,594	+0.24(+0.53%)
Jul 15, 2022	44.25	44.37	43.97	44.37	27,028	+0.12(+0.26%)
Jul 14, 2022	44.12	44.28	43.78	44.26	22,963	-0.36(-0.81%)
Jul 13, 2022	44.20	44.76	44.20	44.62	18,577	-0.20(-0.45%)
Jul 12, 2022	44.84	45.01	44.72	44.82	15,468	-0.15(-0.33%)
Jul 11, 2022	45.14	45.14	44.90	44.97	18,370	-0.89(-1.94%)
Jul 08, 2022	45.60	45.97	45.49	45.86	63,469	+0.13(+0.28%)
Jul 07, 2022	45.46	45.87	45.46	45.73	12,402	+0.67(+1.49%)
Jul 06, 2022	44.95	45.19	44.83	45.06	17,912	-0.18(-0.39%)
Jul 05, 2022	44.87	45.24	44.85	45.24	12,762	-0.49(-1.07%)
Jul 01, 2022	45.52	45.75	45.42	45.72	6,483	-0.19(-0.41%)
Jun 30, 2022	45.58	46.06	45.53	45.91	65,414	-0.13(-0.28%)
Jun 29, 2022	46.03	46.14	46.01	46.04	12,896	-0.12(-0.27%)
Jun 28, 2022	46.63	46.72	46.16	46.17	21,294	-0.07(-0.16%)
Jun 27, 2022	46.23	46.43	46.17	46.24	27,109	+0.12(+0.26%)
Jun 24, 2022	45.90	46.23	45.81	46.12	61,641	+0.61(+1.35%)
Jun 23, 2022	45.71	45.77	45.36	45.51	43,206	-0.12(-0.26%)
Jun 22, 2022	45.49	45.81	45.49	45.62	12,170	-0.53(-1.16%)
Jun 21, 2022	46.12	46.33	46.12	46.16	20,933	+0.51(+1.11%)
Jun 17, 2022	45.61	45.88	45.61	45.65	56,575	-0.11(-0.25%)
Jun 16, 2022	45.62	45.92	45.39	45.77	87,735	-0.97(-2.07%)
Jun 15, 2022	46.36	47.04	46.33	46.73	10,866	+0.66(+1.44%)
Jun 14, 2022	46.12	46.26	45.90	46.07	10,751	+0.19(+0.42%)
Jun 13, 2022	46.04	46.21	45.87	45.87	11,991	-1.14(-2.42%)
Jun 10, 2022	47.43	47.43	46.92	47.01	97,168	-0.46(-0.97%)
Jun 09, 2022	48.05	48.05	47.47	47.47	7,821	-0.84(-1.74%)
Jun 08, 2022	48.51	48.54	48.27	48.31	46,973	-0.39(-0.81%)
Jun 07, 2022	48.33	48.72	48.31	48.70	45,514	+0.06(+0.13%)
Jun 06, 2022	49.02	49.02	48.52	48.64	41,229	+0.07(+0.15%)
Jun 03, 2022	48.65	48.75	48.40	48.57	23,996	-0.37(-0.77%)
Jun 02, 2022	48.64	48.97	48.47	48.94	123,735	+0.49(+1.02%)
Jun 01, 2022	48.90	48.90	48.26	48.45	9,125	-0.37(-0.75%)
May 31, 2022	48.92	48.98	48.75	48.82	18,926	+0.54(+1.12%)
May 27, 2022	48.19	48.41	48.16	48.28	8,216	+0.31(+0.65%)
May 26, 2022	47.65	48.04	47.65	47.96	2,807	+0.55(+1.17%)
May 25, 2022	47.14	47.61	47.14	47.41	12,025	+0.20(+0.43%)
May 24, 2022	47.19	47.33	46.77	47.20	23,913	-0.52(-1.08%)
May 23, 2022	47.58	47.83	47.58	47.72	32,868	+0.32(+0.69%)
May 20, 2022	47.51	47.53	46.95	47.39	20,772	+0.26(+0.56%)
May 19, 2022	46.80	47.35	46.80	47.13	9,371	+0.56(+1.19%)
May 18, 2022	47.11	47.19	46.56	46.58	20,801	-0.84(-1.77%)
May 17, 2022	47.30	47.43	47.07	47.42	19,513	+0.66(+1.41%)
May 16, 2022	46.41	46.85	46.41	46.76	12,937	-0.12(-0.25%)
May 13, 2022	46.68	46.88	46.47	46.88	58,238	+0.86(+1.87%)
May 12, 2022	45.91	46.09	45.52	46.02	55,719	-0.19(-0.41%)
May 11, 2022	46.58	46.75	46.21	46.21	155,000	-0.26(-0.56%)
May 10, 2022	46.77	46.77	46.21	46.47	8,699	+0.14(+0.30%)
May 09, 2022	46.78	46.82	46.25	46.33	36,007	-0.90(-1.90%)
May 06, 2022	47.31	47.44	46.92	47.23	26,625	-0.41(-0.87%)
May 05, 2022	48.40	48.41	47.37	47.64	12,843	-1.47(-2.99%)
May 04, 2022	48.14	49.11	47.98	49.11	6,743	+0.51(+1.05%)
May 03, 2022	48.45	48.65	48.45	48.60	7,487	+0.45(+0.93%)

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.