Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.98	45.04	44.91	45.04	3,438,597	+0.02(+0.04%)
Jul 28, 2022	44.93	45.04	44.93	45.02	2,133,838	+0.04(+0.10%)
Jul 27, 2022	44.92	44.98	44.88	44.98	1,145,313	+0.08(+0.18%)
Jul 26, 2022	44.93	44.95	44.86	44.90	1,245,462	-0.03(-0.06%)
Jul 25, 2022	44.98	45.01	44.90	44.92	1,899,246	-0.10(-0.22%)
Jul 22, 2022	44.96	45.02	44.94	45.02	1,041,538	+0.04(+0.10%)
Jul 21, 2022	45.02	45.07	44.95	44.98	3,376,181	-0.04(-0.10%)
Jul 20, 2022	44.98	45.07	44.97	45.02	1,544,203	+0.04(+0.10%)
Jul 19, 2022	44.96	45.01	44.96	44.98	1,275,846	+0.03(+0.06%)
Jul 18, 2022	44.92	44.98	44.90	44.95	960,576	+0.01(+0.02%)
Jul 15, 2022	44.86	44.95	44.86	44.94	1,068,460	+0.04(+0.08%)
Jul 14, 2022	44.81	44.90	44.78	44.90	1,258,276	+0.04(+0.08%)
Jul 13, 2022	44.75	44.88	44.68	44.87	2,420,250	+0.13(+0.30%)
Jul 12, 2022	44.77	44.84	44.68	44.73	2,636,064	-0.09(-0.19%)
Jul 11, 2022	44.73	44.84	44.73	44.82	1,303,697	+0.09(+0.21%)
Jul 08, 2022	44.74	44.82	44.73	44.73	1,037,792	-0.05(-0.12%)
Jul 07, 2022	44.75	44.83	44.75	44.78	1,132,651	+0.01(+0.02%)
Jul 06, 2022	44.81	44.83	44.73	44.77	1,804,401	+0.00(+0.00%)
Jul 05, 2022	44.71	44.80	44.71	44.77	2,441,070	-0.03(-0.06%)
Jul 01, 2022	44.75	44.81	44.66	44.80	1,982,930	+0.05(+0.12%)
Jun 30, 2022	44.91	44.91	44.68	44.74	3,727,983	-0.16(-0.36%)
Jun 29, 2022	44.94	44.94	44.90	44.91	2,575,971	-0.02(-0.04%)
Jun 28, 2022	44.89	44.93	44.88	44.92	1,487,125	-0.01(-0.02%)
Jun 27, 2022	44.91	44.95	44.91	44.93	2,225,221	-0.01(-0.02%)
Jun 24, 2022	44.80	44.97	44.80	44.94	3,993,586	+0.08(+0.18%)
Jun 23, 2022	44.85	44.86	44.80	44.86	1,636,884	+0.00(+0.00%)
Jun 22, 2022	44.81	44.86	44.78	44.86	1,776,472	+0.04(+0.10%)
Jun 21, 2022	44.88	44.91	44.77	44.82	2,035,091	-0.04(-0.10%)
Jun 17, 2022	44.59	44.96	44.55	44.86	3,349,589	+0.25(+0.56%)
Jun 16, 2022	44.66	44.82	44.48	44.61	3,423,268	-0.08(-0.18%)
Jun 15, 2022	44.85	44.96	44.55	44.69	4,114,422	-0.21(-0.46%)
Jun 14, 2022	44.81	44.97	44.81	44.90	3,956,942	+0.14(+0.32%)
Jun 13, 2022	45.03	45.05	44.73	44.75	3,288,599	-0.25(-0.56%)
Jun 10, 2022	45.08	45.08	45.00	45.00	1,619,137	-0.07(-0.16%)
Jun 09, 2022	45.08	45.08	45.06	45.08	1,810,225	+0.02(+0.04%)
Jun 08, 2022	45.09	45.10	45.06	45.06	942,443	-0.03(-0.06%)
Jun 07, 2022	45.11	45.11	45.07	45.08	1,631,479	+0.01(+0.02%)
Jun 06, 2022	45.11	45.13	45.08	45.08	1,363,257	-0.02(-0.04%)
Jun 03, 2022	45.12	45.12	45.09	45.09	1,090,826	-0.02(-0.04%)
Jun 02, 2022	45.10	45.15	45.08	45.11	1,603,418	+0.04(+0.08%)
Jun 01, 2022	45.13	45.14	45.08	45.08	1,476,476	-0.03(-0.08%)
May 31, 2022	45.15	45.15	45.07	45.11	3,173,564	+0.00(+0.00%)
May 27, 2022	45.12	45.15	45.11	45.11	1,402,582	-0.03(-0.06%)
May 26, 2022	45.16	45.16	45.13	45.14	2,360,180	-0.02(-0.04%)
May 25, 2022	45.15	45.15	45.13	45.15	1,191,057	+0.00(+0.00%)
May 24, 2022	45.21	45.21	45.13	45.15	2,704,444	-0.04(-0.08%)
May 23, 2022	45.15	45.19	45.15	45.19	1,265,182	+0.06(+0.14%)
May 20, 2022	45.15	45.18	45.13	45.13	1,462,216	-0.03(-0.06%)
May 19, 2022	45.20	45.21	45.15	45.15	1,156,671	+0.00(+0.00%)
May 18, 2022	45.19	45.20	45.15	45.15	2,280,583	-0.02(-0.04%)
May 17, 2022	45.18	45.21	45.17	45.17	1,098,408	-0.02(-0.04%)
May 16, 2022	45.21	45.21	45.16	45.19	1,923,293	-0.02(-0.04%)
May 13, 2022	45.19	45.22	45.16	45.21	2,385,326	+0.02(+0.04%)
May 12, 2022	45.17	45.22	45.17	45.19	1,705,928	-0.01(-0.02%)
May 11, 2022	45.18	45.24	45.18	45.20	1,499,101	+0.01(+0.02%)
May 10, 2022	45.23	45.23	45.19	45.19	1,736,958	-0.04(-0.08%)
May 09, 2022	45.25	45.25	45.21	45.23	2,998,153	-0.05(-0.12%)
May 06, 2022	45.21	45.28	45.21	45.28	3,244,592	+0.06(+0.14%)
May 05, 2022	45.23	45.23	45.18	45.22	2,455,243	-0.03(-0.06%)
May 04, 2022	45.24	45.27	45.21	45.24	2,528,583	+0.00(+0.00%)
May 03, 2022	45.25	45.29	45.22	45.24	1,899,852	-0.04(-0.10%)

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.