Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.82	45.99	45.77	45.91	1,562,242	+0.02(+0.04%)
Jul 28, 2022	45.79	45.91	45.76	45.89	1,761,817	+0.41(+0.90%)
Jul 27, 2022	45.33	45.57	45.33	45.48	867,716	+0.23(+0.52%)
Jul 26, 2022	45.44	45.52	45.21	45.24	909,066	-0.03(-0.06%)
Jul 25, 2022	45.15	45.29	45.15	45.27	1,276,812	-0.04(-0.08%)
Jul 22, 2022	45.24	45.46	45.23	45.31	988,688	+0.31(+0.68%)
Jul 21, 2022	44.74	45.01	44.71	45.00	1,344,985	+0.41(+0.92%)
Jul 20, 2022	44.79	44.86	44.59	44.59	1,060,042	-0.11(-0.25%)
Jul 19, 2022	44.76	44.82	44.68	44.70	983,300	-0.09(-0.21%)
Jul 18, 2022	44.67	44.80	44.64	44.80	1,278,379	+0.00(+0.00%)
Jul 15, 2022	44.59	44.83	44.59	44.80	2,091,010	+0.15(+0.33%)
Jul 14, 2022	44.50	44.69	44.42	44.65	2,098,188	-0.14(-0.31%)
Jul 13, 2022	44.28	44.81	44.28	44.79	3,713,412	+0.18(+0.40%)
Jul 12, 2022	44.67	44.76	44.60	44.61	1,286,529	+0.06(+0.13%)
Jul 11, 2022	44.49	44.65	44.49	44.55	1,096,490	+0.16(+0.36%)
Jul 08, 2022	44.45	44.47	44.35	44.40	1,101,096	-0.04(-0.08%)
Jul 07, 2022	44.62	44.62	44.41	44.43	1,054,883	-0.18(-0.40%)
Jul 06, 2022	45.02	45.08	44.59	44.61	2,345,742	-0.25(-0.56%)
Jul 05, 2022	44.81	44.96	44.77	44.86	1,937,597	+0.04(+0.08%)
Jul 01, 2022	44.80	45.11	44.77	44.83	1,836,750	+0.34(+0.76%)
Jun 30, 2022	44.41	44.59	44.41	44.49	1,238,389	+0.25(+0.57%)
Jun 29, 2022	43.97	44.27	43.96	44.24	4,970,540	+0.33(+0.74%)
Jun 28, 2022	43.93	43.97	43.86	43.91	1,962,038	+0.04(+0.08%)
Jun 27, 2022	43.93	44.05	43.86	43.87	1,956,354	-0.22(-0.51%)
Jun 24, 2022	44.12	44.22	44.01	44.10	1,665,427	+0.01(+0.02%)
Jun 23, 2022	44.11	44.42	44.09	44.09	2,178,274	+0.18(+0.40%)
Jun 22, 2022	43.89	44.03	43.89	43.91	1,659,146	+0.35(+0.81%)
Jun 21, 2022	43.50	43.64	43.50	43.56	2,976,559	-0.07(-0.17%)
Jun 17, 2022	43.77	43.79	43.47	43.63	2,661,370	+0.04(+0.09%)
Jun 16, 2022	43.20	43.66	43.13	43.60	4,208,394	+0.06(+0.13%)
Jun 15, 2022	43.44	43.61	43.17	43.54	2,915,279	+0.52(+1.21%)
Jun 14, 2022	43.49	43.53	42.98	43.02	3,556,595	-0.37(-0.86%)
Jun 13, 2022	43.78	43.85	43.27	43.39	7,631,826	-0.86(-1.93%)
Jun 10, 2022	44.44	44.47	44.19	44.25	2,625,602	-0.45(-1.00%)
Jun 09, 2022	44.52	44.80	44.52	44.69	5,499,424	+0.11(+0.25%)
Jun 08, 2022	44.71	44.78	44.58	44.58	1,151,293	-0.22(-0.50%)
Jun 07, 2022	44.67	44.87	44.67	44.81	1,769,304	+0.15(+0.33%)
Jun 06, 2022	45.00	45.00	44.65	44.66	1,797,723	-0.33(-0.72%)
Jun 03, 2022	44.94	45.11	44.94	44.98	1,021,291	-0.13(-0.29%)
Jun 02, 2022	45.09	45.11	44.94	45.11	1,673,900	+0.17(+0.37%)
Jun 01, 2022	45.22	45.22	44.92	44.94	1,598,944	-0.20(-0.45%)
May 31, 2022	45.16	45.22	45.11	45.15	1,504,391	-0.33(-0.72%)
May 27, 2022	45.41	45.51	45.40	45.47	1,048,845	+0.16(+0.35%)
May 26, 2022	45.43	45.43	45.24	45.32	1,863,161	-0.05(-0.10%)
May 25, 2022	45.25	45.36	45.23	45.36	1,250,726	+0.12(+0.27%)
May 24, 2022	45.06	45.29	45.04	45.24	2,307,753	+0.33(+0.72%)
May 23, 2022	44.94	45.11	44.89	44.92	1,929,610	-0.15(-0.33%)
May 20, 2022	44.97	45.11	44.96	45.06	1,455,619	+0.12(+0.27%)
May 19, 2022	45.00	45.06	44.93	44.94	1,608,312	+0.12(+0.27%)
May 18, 2022	44.61	44.88	44.60	44.82	2,065,358	+0.15(+0.33%)
May 17, 2022	44.75	44.80	44.66	44.67	1,959,994	-0.29(-0.64%)
May 16, 2022	44.87	45.02	44.87	44.96	1,917,120	+0.20(+0.44%)
May 13, 2022	44.83	44.87	44.74	44.77	3,272,180	-0.20(-0.43%)
May 12, 2022	44.92	45.04	44.84	44.96	2,597,674	+0.20(+0.44%)
May 11, 2022	44.54	44.81	44.51	44.77	2,644,367	+0.15(+0.33%)
May 10, 2022	44.72	44.82	44.62	44.62	3,182,602	+0.13(+0.29%)
May 09, 2022	44.26	44.51	44.26	44.49	2,934,379	+0.25(+0.57%)
May 06, 2022	44.28	44.40	44.19	44.24	2,345,606	-0.13(-0.29%)
May 05, 2022	44.67	44.67	44.24	44.37	2,418,789	-0.43(-0.95%)
May 04, 2022	44.40	44.80	44.33	44.80	3,128,022	+0.29(+0.65%)
May 03, 2022	44.56	44.66	44.48	44.51	2,832,574	+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.