Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.41	45.59	45.30	45.59	2,708	+0.16(+0.35%)
Jul 28, 2022	45.36	45.51	45.17	45.43	4,337	+0.07(+0.16%)
Jul 27, 2022	44.90	45.36	44.90	45.36	2,014	+0.37(+0.82%)
Jul 26, 2022	45.08	45.08	44.90	44.99	6,593	-0.18(-0.40%)
Jul 25, 2022	45.04	45.27	45.04	45.17	405	+0.00(+0.01%)
Jul 22, 2022	45.29	45.29	44.77	45.17	6,769	-0.04(-0.09%)
Jul 21, 2022	44.99	45.20	44.99	45.20	573	-0.00(-0.01%)
Jul 20, 2022	45.09	45.32	45.02	45.21	14,481	+0.12(+0.26%)
Jul 19, 2022	44.72	45.10	44.71	45.09	3,999	+0.70(+1.58%)
Jul 18, 2022	44.71	44.71	44.39	44.39	454	-0.00(-0.01%)
Jul 15, 2022	44.39	44.40	44.29	44.40	337	+0.18(+0.41%)
Jul 14, 2022	44.13	44.21	44.09	44.21	830	-0.22(-0.50%)
Jul 13, 2022	44.58	44.58	44.38	44.43	9,736	+0.01(+0.02%)
Jul 12, 2022	44.45	44.55	44.38	44.42	1,453	-0.02(-0.05%)
Jul 11, 2022	44.46	44.58	44.36	44.44	3,396	-0.37(-0.83%)
Jul 08, 2022	44.72	44.94	44.70	44.81	8,512	+0.02(+0.04%)
Jul 07, 2022	44.79	44.88	44.68	44.80	8,619	+0.35(+0.78%)
Jul 06, 2022	44.31	44.48	43.83	44.45	9,137	-0.18(-0.41%)
Jul 05, 2022	44.38	44.63	44.19	44.63	14,271	-0.16(-0.36%)
Jul 01, 2022	44.50	44.80	44.48	44.80	8,346	+0.11(+0.25%)
Jun 30, 2022	44.50	44.79	44.31	44.68	16,826	+0.05(+0.11%)
Jun 29, 2022	44.92	44.92	43.64	44.64	25,145	-0.27(-0.60%)
Jun 28, 2022	45.24	45.24	44.91	44.91	2,107	-0.37(-0.81%)
Jun 27, 2022	45.22	45.39	44.76	45.27	9,081	+0.01(+0.03%)
Jun 24, 2022	44.93	45.26	44.92	45.26	1,563	+0.47(+1.05%)
Jun 23, 2022	44.63	44.79	44.48	44.79	1,103	+0.09(+0.19%)
Jun 22, 2022	44.65	44.76	44.45	44.70	17,252	-0.05(-0.12%)
Jun 21, 2022	44.82	45.02	44.72	44.75	10,687	+0.17(+0.38%)
Jun 17, 2022	44.61	44.66	44.46	44.58	2,483	+0.36(+0.82%)
Jun 16, 2022	44.48	44.48	44.12	44.22	16,428	-0.69(-1.53%)
Jun 15, 2022	44.96	45.00	44.68	44.91	4,665	+0.23(+0.52%)
Jun 14, 2022	44.79	44.79	44.58	44.68	1,725	+0.00(+0.00%)
Jun 13, 2022	44.91	44.91	44.55	44.68	6,484	-0.69(-1.52%)
Jun 10, 2022	45.36	45.47	45.27	45.37	4,079	-0.36(-0.79%)
Jun 09, 2022	46.14	46.15	45.73	45.73	1,484	-0.45(-0.98%)
Jun 08, 2022	46.20	46.24	46.12	46.19	4,147	-0.16(-0.35%)
Jun 07, 2022	46.16	46.35	46.15	46.35	351	+0.15(+0.31%)
Jun 06, 2022	46.31	47.92	46.11	46.20	6,940	+0.15(+0.33%)
Jun 03, 2022	46.09	46.16	45.94	46.05	1,741	-0.27(-0.58%)
Jun 02, 2022	46.20	46.32	46.20	46.32	87,803	+0.29(+0.63%)
Jun 01, 2022	46.00	46.14	45.33	46.03	6,911	-0.13(-0.29%)
May 31, 2022	46.07	46.17	45.96	46.17	4,818	-0.07(-0.15%)
May 27, 2022	46.01	46.23	46.01	46.23	2,162	+0.28(+0.61%)
May 26, 2022	45.79	45.95	45.75	45.95	4,550	+0.23(+0.51%)
May 25, 2022	45.38	45.72	45.02	45.72	5,446	+0.24(+0.53%)
May 24, 2022	45.26	45.48	45.12	45.48	12,047	+0.08(+0.17%)
May 23, 2022	45.38	45.50	45.25	45.40	12,633	+0.23(+0.51%)
May 20, 2022	45.22	45.37	44.89	45.17	6,698	-0.10(-0.22%)
May 19, 2022	44.93	45.31	43.93	45.27	36,926	+0.05(+0.11%)
May 18, 2022	45.48	45.83	45.11	45.22	2,622	-0.57(-1.24%)
May 17, 2022	45.52	45.82	44.91	45.79	8,764	+0.44(+0.98%)
May 16, 2022	45.30	45.35	44.97	45.35	12,126	+0.23(+0.51%)
May 13, 2022	44.82	45.71	44.82	45.12	12,998	+0.56(+1.26%)
May 12, 2022	44.46	44.73	44.46	44.56	1,968	-0.11(-0.25%)
May 11, 2022	45.10	45.18	44.64	44.67	3,069	-0.43(-0.96%)
May 10, 2022	45.37	45.46	44.71	45.10	47,464	+0.01(+0.02%)
May 09, 2022	45.39	45.44	45.07	45.09	4,793	-0.52(-1.15%)
May 06, 2022	45.66	45.72	45.61	45.61	1,112	-0.18(-0.39%)
May 05, 2022	46.01	46.01	45.53	45.79	9,522	-0.54(-1.17%)
May 04, 2022	45.92	46.53	45.82	46.33	13,757	+0.35(+0.75%)
May 03, 2022	45.95	46.09	45.68	45.99	4,995	+0.09(+0.20%)

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.