Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.90	44.13	43.89	44.03	272,609	+0.09(+0.21%)
Jul 28, 2022	43.95	43.99	43.83	43.94	430,013	+0.33(+0.76%)
Jul 27, 2022	43.57	43.75	43.54	43.60	317,219	+0.13(+0.30%)
Jul 26, 2022	43.66	43.82	43.46	43.47	245,199	-0.02(-0.04%)
Jul 25, 2022	43.45	43.54	43.45	43.49	328,081	-0.09(-0.21%)
Jul 22, 2022	43.51	43.71	43.51	43.58	936,595	+0.37(+0.86%)
Jul 21, 2022	42.97	43.25	42.97	43.21	339,438	+0.34(+0.79%)
Jul 20, 2022	43.02	43.08	42.84	42.88	426,530	-0.05(-0.12%)
Jul 19, 2022	42.96	43.03	42.87	42.93	257,028	-0.01(-0.03%)
Jul 18, 2022	42.96	43.00	42.88	42.94	662,427	-0.10(-0.24%)
Jul 15, 2022	42.93	43.18	42.93	43.04	530,090	+0.23(+0.54%)
Jul 14, 2022	42.74	42.99	42.68	42.81	379,517	-0.27(-0.62%)
Jul 13, 2022	42.76	43.13	42.69	43.08	321,325	+0.01(+0.02%)
Jul 12, 2022	43.05	43.20	42.92	43.07	561,412	+0.18(+0.43%)
Jul 11, 2022	42.89	43.05	42.87	42.89	298,515	+0.07(+0.17%)
Jul 08, 2022	42.84	42.85	42.71	42.81	359,577	+0.01(+0.02%)
Jul 07, 2022	43.02	43.10	42.80	42.80	1,299,402	-0.21(-0.49%)
Jul 06, 2022	43.36	43.42	43.00	43.01	462,850	-0.28(-0.64%)
Jul 05, 2022	43.29	43.41	43.28	43.29	484,693	+0.09(+0.21%)
Jul 01, 2022	43.16	43.38	43.14	43.20	421,931	+0.34(+0.80%)
Jun 30, 2022	42.81	42.96	42.80	42.86	298,867	+0.20(+0.48%)
Jun 29, 2022	42.44	42.65	42.41	42.65	287,071	+0.15(+0.35%)
Jun 28, 2022	42.48	42.53	42.39	42.51	470,205	-0.05(-0.11%)
Jun 27, 2022	42.47	42.62	42.47	42.55	291,579	-0.08(-0.20%)
Jun 24, 2022	42.69	42.82	42.64	42.64	242,295	-0.08(-0.19%)
Jun 23, 2022	42.69	42.92	42.63	42.72	335,803	+0.21(+0.50%)
Jun 22, 2022	42.51	42.62	42.48	42.51	441,611	+0.38(+0.90%)
Jun 21, 2022	42.17	42.29	42.12	42.13	809,702	-0.17(-0.39%)
Jun 17, 2022	42.34	42.41	42.15	42.29	764,421	+0.06(+0.13%)
Jun 16, 2022	41.89	42.26	41.87	42.24	1,999,242	-0.03(-0.07%)
Jun 15, 2022	42.08	42.30	41.91	42.27	637,217	+0.53(+1.26%)
Jun 14, 2022	42.14	42.20	41.71	41.74	1,160,492	-0.30(-0.70%)
Jun 13, 2022	42.37	42.56	41.89	42.04	7,295,947	-0.94(-2.19%)
Jun 10, 2022	43.11	43.15	42.89	42.98	396,601	-0.38(-0.87%)
Jun 09, 2022	43.26	43.38	43.26	43.36	449,179	+0.00(+0.00%)
Jun 08, 2022	43.43	43.48	43.36	43.36	339,276	-0.13(-0.30%)
Jun 07, 2022	43.42	43.58	43.42	43.48	466,232	+0.09(+0.21%)
Jun 06, 2022	43.57	43.64	43.36	43.39	261,056	-0.25(-0.57%)
Jun 03, 2022	43.56	43.69	43.56	43.64	307,287	-0.17(-0.38%)
Jun 02, 2022	43.73	43.81	43.63	43.81	437,906	+0.15(+0.34%)
Jun 01, 2022	43.90	43.91	43.60	43.66	837,112	-0.18(-0.40%)
May 31, 2022	43.85	43.86	43.72	43.84	356,693	-0.26(-0.59%)
May 27, 2022	44.06	44.15	44.05	44.09	302,509	+0.13(+0.29%)
May 26, 2022	43.96	44.04	43.87	43.96	520,634	+0.00(+0.00%)
May 25, 2022	43.88	43.99	43.80	43.96	917,300	+0.11(+0.25%)
May 24, 2022	43.66	43.91	43.63	43.85	502,854	+0.29(+0.66%)
May 23, 2022	43.60	43.70	43.54	43.57	426,341	-0.17(-0.38%)
May 20, 2022	43.60	43.76	43.56	43.73	556,394	+0.22(+0.51%)
May 19, 2022	43.72	43.72	43.50	43.51	593,722	+0.07(+0.17%)
May 18, 2022	43.26	43.53	43.26	43.44	512,704	+0.08(+0.19%)
May 17, 2022	43.40	43.48	43.36	43.36	585,797	-0.30(-0.70%)
May 16, 2022	43.61	43.74	43.60	43.66	778,550	+0.13(+0.30%)
May 13, 2022	43.58	43.65	43.51	43.53	678,801	-0.17(-0.38%)
May 12, 2022	43.70	43.81	43.68	43.70	677,144	+0.06(+0.15%)
May 11, 2022	43.31	43.66	43.31	43.63	1,022,086	+0.17(+0.40%)
May 10, 2022	43.52	43.64	43.42	43.46	4,167,336	+0.14(+0.32%)
May 09, 2022	43.16	43.40	43.15	43.32	749,848	+0.12(+0.28%)
May 06, 2022	43.18	43.40	43.17	43.20	994,783	-0.21(-0.49%)
May 05, 2022	43.50	43.58	43.22	43.41	1,431,070	-0.37(-0.84%)
May 04, 2022	43.56	43.82	43.42	43.78	670,992	+0.22(+0.51%)
May 03, 2022	43.75	43.84	43.56	43.56	1,499,632	-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.