Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.13	46.30	46.07	46.21	1,551,896	+0.02(+0.04%)
Jul 28, 2022	46.09	46.22	46.06	46.19	1,750,149	+0.41(+0.90%)
Jul 27, 2022	45.63	45.88	45.63	45.78	861,970	+0.23(+0.52%)
Jul 26, 2022	45.74	45.82	45.51	45.55	903,046	-0.03(-0.06%)
Jul 25, 2022	45.45	45.59	45.45	45.57	1,268,356	-0.04(-0.08%)
Jul 22, 2022	45.54	45.76	45.53	45.61	982,140	+0.31(+0.68%)
Jul 21, 2022	45.04	45.31	45.01	45.30	1,336,078	+0.41(+0.92%)
Jul 20, 2022	45.09	45.16	44.88	44.89	1,053,022	-0.11(-0.25%)
Jul 19, 2022	45.06	45.11	44.97	45.00	976,788	-0.09(-0.21%)
Jul 18, 2022	44.96	45.10	44.94	45.10	1,269,913	+0.00(+0.00%)
Jul 15, 2022	44.89	45.13	44.89	45.10	2,077,163	+0.15(+0.33%)
Jul 14, 2022	44.80	44.98	44.71	44.95	2,084,293	-0.14(-0.31%)
Jul 13, 2022	44.58	45.11	44.58	45.09	3,688,820	+0.18(+0.40%)
Jul 12, 2022	44.96	45.06	44.90	44.91	1,278,009	+0.06(+0.13%)
Jul 11, 2022	44.79	44.95	44.79	44.85	1,089,229	+0.16(+0.36%)
Jul 08, 2022	44.75	44.77	44.65	44.69	1,093,804	-0.04(-0.08%)
Jul 07, 2022	44.92	44.92	44.70	44.73	1,047,897	-0.18(-0.40%)
Jul 06, 2022	45.32	45.38	44.89	44.91	2,330,207	-0.25(-0.56%)
Jul 05, 2022	45.11	45.26	45.07	45.16	1,924,765	+0.04(+0.08%)
Jul 01, 2022	45.10	45.41	45.07	45.12	1,824,586	+0.42(+0.95%)
Jun 30, 2022	44.63	44.80	44.63	44.70	1,232,533	+0.25(+0.57%)
Jun 29, 2022	44.18	44.49	44.17	44.45	4,947,036	+0.33(+0.74%)
Jun 28, 2022	44.14	44.18	44.06	44.12	1,952,760	+0.04(+0.08%)
Jun 27, 2022	44.14	44.26	44.07	44.08	1,947,103	-0.22(-0.51%)
Jun 24, 2022	44.33	44.43	44.22	44.31	1,657,552	+0.01(+0.02%)
Jun 23, 2022	44.32	44.63	44.30	44.30	2,167,974	+0.18(+0.40%)
Jun 22, 2022	44.10	44.24	44.10	44.12	1,651,300	+0.36(+0.81%)
Jun 21, 2022	43.71	43.85	43.71	43.77	2,962,484	-0.07(-0.17%)
Jun 17, 2022	43.98	44.00	43.67	43.84	2,648,785	+0.04(+0.09%)
Jun 16, 2022	43.40	43.87	43.34	43.80	4,188,493	+0.06(+0.13%)
Jun 15, 2022	43.64	43.82	43.38	43.75	2,901,494	+0.52(+1.21%)
Jun 14, 2022	43.70	43.74	43.19	43.22	3,539,777	-0.37(-0.86%)
Jun 13, 2022	43.99	44.06	43.48	43.60	7,595,738	-0.86(-1.93%)
Jun 10, 2022	44.65	44.68	44.40	44.46	2,613,187	-0.45(-1.00%)
Jun 09, 2022	44.73	45.01	44.73	44.91	5,473,419	+0.11(+0.25%)
Jun 08, 2022	44.92	44.99	44.79	44.79	1,145,849	-0.22(-0.50%)
Jun 07, 2022	44.89	45.08	44.88	45.02	1,760,938	+0.15(+0.33%)
Jun 06, 2022	45.21	45.21	44.86	44.87	1,789,223	-0.33(-0.72%)
Jun 03, 2022	45.16	45.33	45.15	45.20	1,016,462	-0.13(-0.29%)
Jun 02, 2022	45.31	45.33	45.16	45.33	1,665,984	+0.17(+0.37%)
Jun 01, 2022	45.44	45.44	45.13	45.16	1,591,383	-0.21(-0.45%)
May 31, 2022	45.37	45.43	45.33	45.36	1,497,261	-0.33(-0.72%)
May 27, 2022	45.62	45.72	45.62	45.69	1,043,875	+0.16(+0.35%)
May 26, 2022	45.64	45.64	45.45	45.53	1,854,331	-0.05(-0.10%)
May 25, 2022	45.47	45.58	45.45	45.58	1,244,799	+0.12(+0.27%)
May 24, 2022	45.28	45.51	45.25	45.46	2,296,816	+0.33(+0.72%)
May 23, 2022	45.16	45.33	45.11	45.13	1,920,465	-0.15(-0.33%)
May 20, 2022	45.19	45.33	45.18	45.28	1,448,721	+0.12(+0.27%)
May 19, 2022	45.21	45.28	45.14	45.16	1,600,690	+0.12(+0.27%)
May 18, 2022	44.82	45.10	44.81	45.04	2,055,571	+0.15(+0.33%)
May 17, 2022	44.96	45.01	44.87	44.89	1,950,705	-0.29(-0.64%)
May 16, 2022	45.08	45.23	45.08	45.18	1,908,035	+0.20(+0.44%)
May 13, 2022	45.05	45.09	44.95	44.98	3,256,673	-0.20(-0.43%)
May 12, 2022	45.13	45.26	45.06	45.18	2,585,364	+0.20(+0.44%)
May 11, 2022	44.75	45.03	44.72	44.98	2,631,836	+0.15(+0.33%)
May 10, 2022	44.93	45.03	44.83	44.83	3,167,520	+0.13(+0.29%)
May 09, 2022	44.47	44.72	44.47	44.70	2,920,473	+0.25(+0.57%)
May 06, 2022	44.50	44.61	44.40	44.45	2,334,490	-0.13(-0.29%)
May 05, 2022	44.89	44.89	44.45	44.58	2,407,327	-0.43(-0.95%)
May 04, 2022	44.61	45.02	44.54	45.01	3,113,199	+0.29(+0.65%)
May 03, 2022	44.78	44.87	44.69	44.72	2,819,151	+0.06(+0.13%)

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.