Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.28	46.45	46.23	46.37	1,546,727	+0.02(+0.04%)
Jul 28, 2022	46.24	46.37	46.22	46.35	1,744,319	+0.41(+0.90%)
Jul 27, 2022	45.78	46.03	45.78	45.93	859,098	+0.24(+0.52%)
Jul 26, 2022	45.90	45.98	45.66	45.70	900,038	-0.03(-0.06%)
Jul 25, 2022	45.60	45.74	45.60	45.73	1,264,131	-0.04(-0.08%)
Jul 22, 2022	45.69	45.92	45.68	45.76	978,869	+0.31(+0.68%)
Jul 21, 2022	45.19	45.46	45.16	45.45	1,331,628	+0.41(+0.92%)
Jul 20, 2022	45.24	45.31	45.03	45.04	1,049,514	-0.11(-0.25%)
Jul 19, 2022	45.21	45.27	45.12	45.15	973,535	-0.09(-0.21%)
Jul 18, 2022	45.11	45.25	45.09	45.25	1,265,682	+0.00(+0.00%)
Jul 15, 2022	45.04	45.28	45.04	45.25	2,070,243	+0.15(+0.33%)
Jul 14, 2022	44.95	45.13	44.86	45.10	2,077,350	-0.14(-0.31%)
Jul 13, 2022	44.73	45.26	44.73	45.24	3,676,532	+0.18(+0.40%)
Jul 12, 2022	45.11	45.21	45.05	45.06	1,273,752	+0.06(+0.13%)
Jul 11, 2022	44.94	45.10	44.94	45.00	1,085,600	+0.16(+0.36%)
Jul 08, 2022	44.90	44.92	44.79	44.84	1,090,161	-0.04(-0.08%)
Jul 07, 2022	45.07	45.07	44.85	44.88	1,044,406	-0.18(-0.40%)
Jul 06, 2022	45.47	45.53	45.04	45.06	2,322,445	-0.25(-0.56%)
Jul 05, 2022	45.26	45.41	45.22	45.31	1,918,353	+0.04(+0.08%)
Jul 01, 2022	45.25	45.56	45.22	45.27	1,818,508	+0.43(+0.95%)
Jun 30, 2022	44.77	44.95	44.77	44.85	1,228,428	+0.25(+0.57%)
Jun 29, 2022	44.32	44.63	44.31	44.60	4,930,557	+0.33(+0.74%)
Jun 28, 2022	44.29	44.32	44.21	44.27	1,946,255	+0.04(+0.09%)
Jun 27, 2022	44.29	44.40	44.22	44.23	1,940,617	-0.23(-0.51%)
Jun 24, 2022	44.47	44.58	44.37	44.46	1,652,030	+0.01(+0.02%)
Jun 23, 2022	44.47	44.78	44.45	44.45	2,160,752	+0.18(+0.40%)
Jun 22, 2022	44.25	44.39	44.25	44.27	1,645,800	+0.36(+0.81%)
Jun 21, 2022	43.86	44.00	43.86	43.91	2,952,616	-0.08(-0.17%)
Jun 17, 2022	44.13	44.15	43.82	43.99	2,639,962	+0.04(+0.09%)
Jun 16, 2022	43.55	44.01	43.48	43.95	4,174,541	+0.06(+0.13%)
Jun 15, 2022	43.79	43.97	43.52	43.89	2,891,829	+0.53(+1.21%)
Jun 14, 2022	43.85	43.88	43.33	43.37	3,527,986	-0.38(-0.86%)
Jun 13, 2022	44.14	44.20	43.62	43.74	7,570,435	-0.86(-1.93%)
Jun 10, 2022	44.80	44.83	44.54	44.61	2,604,482	-0.45(-1.00%)
Jun 09, 2022	44.88	45.16	44.88	45.06	5,455,187	+0.11(+0.25%)
Jun 08, 2022	45.07	45.14	44.94	44.94	1,142,032	-0.23(-0.50%)
Jun 07, 2022	45.04	45.23	45.03	45.17	1,755,072	+0.15(+0.33%)
Jun 06, 2022	45.37	45.37	45.01	45.02	1,783,262	-0.33(-0.72%)
Jun 03, 2022	45.31	45.48	45.30	45.35	1,013,076	-0.13(-0.29%)
Jun 02, 2022	45.46	45.48	45.31	45.48	1,660,435	+0.17(+0.37%)
Jun 01, 2022	45.59	45.59	45.28	45.31	1,586,082	-0.21(-0.45%)
May 31, 2022	45.52	45.59	45.48	45.52	1,492,274	-0.33(-0.72%)
May 27, 2022	45.78	45.88	45.77	45.84	1,040,397	+0.16(+0.35%)
May 26, 2022	45.80	45.80	45.60	45.68	1,848,154	-0.05(-0.10%)
May 25, 2022	45.62	45.73	45.60	45.73	1,240,652	+0.12(+0.27%)
May 24, 2022	45.43	45.66	45.40	45.61	2,289,165	+0.33(+0.72%)
May 23, 2022	45.31	45.48	45.26	45.28	1,914,068	-0.15(-0.33%)
May 20, 2022	45.34	45.48	45.33	45.43	1,443,895	+0.12(+0.27%)
May 19, 2022	45.37	45.43	45.29	45.31	1,595,358	+0.12(+0.27%)
May 18, 2022	44.97	45.25	44.96	45.19	2,048,723	+0.15(+0.33%)
May 17, 2022	45.11	45.16	45.02	45.04	1,944,207	-0.29(-0.64%)
May 16, 2022	45.23	45.38	45.23	45.33	1,901,679	+0.20(+0.44%)
May 13, 2022	45.20	45.24	45.10	45.13	3,245,825	-0.20(-0.43%)
May 12, 2022	45.28	45.41	45.21	45.33	2,576,752	+0.20(+0.44%)
May 11, 2022	44.90	45.18	44.87	45.13	2,623,069	+0.15(+0.33%)
May 10, 2022	45.08	45.18	44.98	44.98	3,156,969	+0.13(+0.29%)
May 09, 2022	44.62	44.87	44.62	44.85	2,910,745	+0.25(+0.57%)
May 06, 2022	44.64	44.76	44.55	44.60	2,326,714	-0.13(-0.29%)
May 05, 2022	45.04	45.04	44.60	44.73	2,399,308	-0.43(-0.95%)
May 04, 2022	44.76	45.17	44.69	45.16	3,102,828	+0.29(+0.65%)
May 03, 2022	44.93	45.02	44.84	44.87	2,809,760	+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.