Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.36	46.42	46.35	46.40	1,481,335	+0.01(+0.02%)
Jul 28, 2022	46.41	46.42	46.36	46.39	3,828,402	+0.09(+0.20%)
Jul 27, 2022	46.24	46.31	46.21	46.29	2,254,476	+0.07(+0.14%)
Jul 26, 2022	46.28	46.29	46.22	46.23	1,091,909	-0.01(-0.02%)
Jul 25, 2022	46.24	46.27	46.24	46.24	1,976,309	-0.05(-0.10%)
Jul 22, 2022	46.26	46.33	46.25	46.28	3,578,888	+0.12(+0.26%)
Jul 21, 2022	46.11	46.17	46.09	46.16	2,896,061	+0.14(+0.31%)
Jul 20, 2022	46.09	46.09	46.02	46.02	2,659,985	-0.02(-0.04%)
Jul 19, 2022	46.10	46.11	46.04	46.04	1,228,473	-0.06(-0.12%)
Jul 18, 2022	46.10	46.10	46.06	46.10	2,305,095	-0.01(-0.02%)
Jul 15, 2022	46.09	46.15	46.08	46.11	5,405,870	+0.01(+0.02%)
Jul 14, 2022	46.00	46.12	45.99	46.10	3,082,194	-0.01(-0.02%)
Jul 13, 2022	46.05	46.15	46.04	46.11	2,511,536	-0.06(-0.12%)
Jul 12, 2022	46.18	46.21	46.16	46.16	23,121,220	+0.03(+0.06%)
Jul 11, 2022	46.14	46.19	46.13	46.13	1,135,864	+0.02(+0.04%)
Jul 08, 2022	46.12	46.13	46.09	46.12	2,396,008	-0.05(-0.10%)
Jul 07, 2022	46.21	46.21	46.14	46.16	1,260,546	-0.05(-0.10%)
Jul 06, 2022	46.35	46.35	46.20	46.21	2,538,590	-0.12(-0.26%)
Jul 05, 2022	46.36	46.37	46.33	46.33	1,226,842	+0.02(+0.04%)
Jul 01, 2022	46.32	46.40	46.30	46.31	2,376,397	+0.13(+0.29%)
Jun 30, 2022	46.17	46.24	46.17	46.18	2,212,773	+0.06(+0.12%)
Jun 29, 2022	46.04	46.12	46.04	46.12	1,097,577	+0.08(+0.16%)
Jun 28, 2022	46.05	46.07	46.04	46.05	1,391,733	+0.00(+0.00%)
Jun 27, 2022	46.07	46.11	46.03	46.05	1,359,604	-0.06(-0.12%)
Jun 24, 2022	46.10	46.17	46.09	46.11	3,742,549	-0.02(-0.04%)
Jun 23, 2022	46.18	46.24	46.12	46.12	1,717,366	+0.05(+0.10%)
Jun 22, 2022	46.05	46.09	46.04	46.08	1,613,804	+0.14(+0.31%)
Jun 21, 2022	45.95	45.96	45.93	45.94	1,641,872	-0.02(-0.04%)
Jun 17, 2022	46.00	46.00	45.92	45.96	2,513,521	-0.03(-0.06%)
Jun 16, 2022	45.86	46.00	45.86	45.98	1,328,598	+0.08(+0.16%)
Jun 15, 2022	45.83	45.95	45.76	45.91	2,960,789	+0.16(+0.35%)
Jun 14, 2022	45.82	45.85	45.72	45.75	2,776,629	-0.08(-0.16%)
Jun 13, 2022	45.93	45.95	45.77	45.82	2,359,436	-0.24(-0.53%)
Jun 10, 2022	46.16	46.17	46.06	46.07	1,699,091	-0.21(-0.45%)
Jun 09, 2022	46.26	46.28	46.25	46.27	654,719	-0.02(-0.04%)
Jun 08, 2022	46.32	46.32	46.29	46.29	2,010,908	-0.04(-0.08%)
Jun 07, 2022	46.35	46.36	46.32	46.33	914,322	+0.01(+0.02%)
Jun 06, 2022	46.37	46.37	46.32	46.32	646,661	-0.06(-0.12%)
Jun 03, 2022	46.37	46.40	46.37	46.38	799,864	-0.02(-0.04%)
Jun 02, 2022	46.40	46.42	46.38	46.40	2,356,188	+0.02(+0.04%)
Jun 01, 2022	46.44	46.46	46.37	46.38	891,503	-0.10(-0.22%)
May 31, 2022	46.50	46.50	46.46	46.48	1,334,066	-0.05(-0.10%)
May 27, 2022	46.56	46.56	46.52	46.52	2,422,456	+0.00(+0.00%)
May 26, 2022	46.56	46.57	46.52	46.52	1,471,533	+0.01(+0.02%)
May 25, 2022	46.53	46.54	46.49	46.52	796,485	+0.02(+0.04%)
May 24, 2022	46.42	46.51	46.42	46.50	1,040,542	+0.12(+0.26%)
May 23, 2022	46.39	46.41	46.37	46.37	2,439,018	-0.04(-0.08%)
May 20, 2022	46.37	46.43	46.37	46.41	1,160,865	+0.03(+0.06%)
May 19, 2022	46.38	46.40	46.36	46.38	1,093,151	+0.08(+0.18%)
May 18, 2022	46.27	46.34	46.27	46.30	865,804	+0.03(+0.06%)
May 17, 2022	46.30	46.34	46.27	46.27	1,374,104	-0.11(-0.24%)
May 16, 2022	46.37	46.40	46.37	46.38	1,411,513	+0.04(+0.08%)
May 13, 2022	46.35	46.37	46.32	46.35	2,155,184	-0.02(-0.04%)
May 12, 2022	46.37	46.41	46.34	46.37	1,613,347	+0.07(+0.14%)
May 11, 2022	46.27	46.33	46.24	46.30	13,491,526	+0.01(+0.02%)
May 10, 2022	46.35	46.35	46.29	46.29	2,363,989	-0.04(-0.08%)
May 09, 2022	46.27	46.34	46.27	46.33	1,474,122	+0.13(+0.28%)
May 06, 2022	46.22	46.27	46.20	46.20	1,626,598	-0.03(-0.06%)
May 05, 2022	46.22	46.25	46.19	46.22	1,573,602	-0.07(-0.14%)
May 04, 2022	46.12	46.29	46.10	46.29	2,576,216	+0.12(+0.26%)
May 03, 2022	46.21	46.22	46.15	46.17	1,073,610	-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.