Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.69	45.71	45.69	45.70	351,030	+0.01(+0.02%)
Jun 29, 2022	45.66	45.69	45.66	45.69	370,794	+0.03(+0.06%)
Jun 28, 2022	45.66	45.67	45.65	45.66	689,597	+0.00(+0.00%)
Jun 27, 2022	45.68	45.69	45.66	45.66	294,706	-0.02(-0.04%)
Jun 24, 2022	45.67	45.70	45.67	45.68	399,663	+0.00(+0.00%)
Jun 23, 2022	45.69	45.70	45.68	45.68	398,466	+0.00(+0.00%)
Jun 22, 2022	45.66	45.68	45.66	45.68	501,056	+0.04(+0.08%)
Jun 21, 2022	45.64	45.65	45.64	45.64	288,139	-0.00(-0.00%)
Jun 17, 2022	45.66	45.66	45.63	45.64	662,668	+0.01(+0.02%)
Jun 16, 2022	45.62	45.66	45.62	45.63	583,758	-0.01(-0.03%)
Jun 15, 2022	45.65	45.66	45.62	45.65	850,554	-0.00(-0.01%)
Jun 14, 2022	45.67	45.68	45.64	45.65	561,960	-0.01(-0.02%)
Jun 13, 2022	45.69	45.71	45.64	45.66	1,139,472	-0.07(-0.16%)
Jun 10, 2022	45.75	45.76	45.73	45.73	506,986	-0.05(-0.10%)
Jun 09, 2022	45.78	45.79	45.78	45.78	380,717	-0.02(-0.04%)
Jun 08, 2022	45.77	45.80	45.77	45.80	434,443	+0.02(+0.04%)
Jun 07, 2022	45.78	45.80	45.78	45.78	356,742	+0.00(+0.00%)
Jun 06, 2022	45.78	45.80	45.78	45.78	278,686	-0.01(-0.02%)
Jun 03, 2022	45.78	45.80	45.78	45.79	278,234	+0.00(+0.00%)
Jun 02, 2022	45.78	45.81	45.78	45.79	526,964	+0.00(+0.00%)
Jun 01, 2022	45.77	45.80	45.77	45.79	594,884	+0.01(+0.02%)
May 31, 2022	45.77	45.80	45.77	45.78	487,735	-0.03(-0.06%)
May 27, 2022	45.81	45.82	45.80	45.81	436,751	+0.00(+0.00%)
May 26, 2022	45.79	45.81	45.79	45.81	582,609	+0.02(+0.04%)
May 25, 2022	45.79	45.79	45.77	45.79	546,517	+0.00(+0.00%)
May 24, 2022	45.75	45.79	45.75	45.79	538,619	+0.04(+0.08%)
May 23, 2022	45.76	45.78	45.75	45.75	358,155	-0.01(-0.02%)
May 20, 2022	45.74	45.77	45.74	45.76	630,140	+0.00(+0.00%)
May 19, 2022	45.76	45.77	45.76	45.76	380,482	+0.02(+0.04%)
May 18, 2022	45.76	45.76	45.75	45.75	363,815	-0.02(-0.04%)
May 17, 2022	45.77	45.77	45.76	45.76	215,727	+0.00(+0.00%)
May 16, 2022	45.77	45.78	45.76	45.76	942,395	-0.02(-0.04%)
May 13, 2022	45.79	45.79	45.77	45.78	297,232	-0.02(-0.04%)
May 12, 2022	45.72	45.80	45.72	45.80	428,286	+0.02(+0.04%)
May 11, 2022	45.77	45.78	45.76	45.78	430,877	-0.02(-0.04%)
May 10, 2022	45.77	45.81	45.77	45.80	330,265	+0.01(+0.02%)
May 09, 2022	45.78	45.80	45.78	45.79	727,161	+0.02(+0.05%)
May 06, 2022	45.72	45.78	45.72	45.77	537,725	-0.00(-0.01%)
May 05, 2022	45.77	45.78	45.76	45.77	399,004	-0.01(-0.02%)
May 04, 2022	45.75	45.78	45.74	45.78	468,869	+0.02(+0.04%)
May 03, 2022	45.78	45.78	45.76	45.76	476,316	-0.03(-0.06%)
May 02, 2022	45.78	45.79	45.77	45.79	929,507	+0.02(+0.04%)
Apr 29, 2022	45.77	45.79	45.77	45.77	378,207	-0.03(-0.06%)
Apr 28, 2022	45.79	45.81	45.78	45.80	547,049	-0.01(-0.02%)
Apr 27, 2022	45.80	45.82	45.79	45.81	658,053	+0.01(+0.02%)
Apr 26, 2022	45.77	45.80	45.77	45.80	426,160	+0.02(+0.04%)
Apr 25, 2022	45.78	45.82	45.78	45.78	663,448	-0.01(-0.02%)
Apr 22, 2022	45.77	45.79	45.77	45.79	814,938	+0.00(+0.00%)
Apr 21, 2022	45.80	45.80	45.78	45.79	361,624	-0.03(-0.06%)
Apr 20, 2022	45.76	45.82	45.76	45.82	311,284	+0.04(+0.08%)
Apr 19, 2022	45.79	45.82	45.78	45.78	817,088	-0.03(-0.07%)
Apr 18, 2022	45.81	45.83	45.81	45.81	408,448	-0.01(-0.01%)
Apr 14, 2022	45.83	45.84	45.82	45.82	632,727	-0.02(-0.05%)
Apr 13, 2022	45.84	45.86	45.84	45.84	488,709	+0.00(+0.01%)
Apr 12, 2022	45.82	45.85	45.82	45.84	494,878	+0.03(+0.06%)
Apr 11, 2022	45.81	45.83	45.81	45.81	434,684	-0.01(-0.03%)
Apr 08, 2022	45.83	45.85	45.82	45.82	576,695	-0.00(-0.01%)
Apr 07, 2022	45.83	45.86	45.83	45.83	380,066	+0.00(+0.00%)
Apr 06, 2022	45.83	45.85	45.82	45.83	835,313	+0.01(+0.02%)
Apr 05, 2022	45.81	45.85	45.81	45.82	459,786	-0.01(-0.02%)
Apr 04, 2022	45.81	45.85	45.81	45.83	352,380	+0.02(+0.04%)

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.