Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2022				26.40	14,000	-0.39(-1.46%)
Sep 21, 2022				26.79	1,485	+0.27(+1.01%)
Sep 19, 2022				26.52	500	-0.24(-0.89%)
Sep 14, 2022				26.76	900	-0.24(-0.90%)
Sep 09, 2022				27.00	61	+0.38(+1.44%)
Sep 07, 2022				26.62	7,504	-1.02(-3.69%)
Sep 06, 2022	26.03	27.64	26.03	27.64	246	+0.33(+1.21%)
Sep 01, 2022				27.31	10,800	-1.29(-4.51%)
Aug 29, 2022				28.60	1,700	+1.04(+3.77%)
Aug 24, 2022				27.56	50	-0.28(-0.99%)
Aug 19, 2022				27.84	151	-0.27(-0.98%)
Aug 15, 2022				28.11	24,500	-0.34(-1.18%)
Aug 12, 2022	28.45	28.45	28.45	28.45	4,100	-0.20(-0.70%)
Aug 10, 2022				28.64	94	+0.78(+2.81%)
Aug 02, 2022				27.86	0	-1.39(-4.75%)
Jul 27, 2022				29.25	1	+0.16(+0.55%)
Jul 20, 2022				29.09	2,720	+0.15(+0.52%)
Jul 18, 2022				28.94	29,000	-0.04(-0.14%)
Jul 07, 2022				28.98	16,005	+0.48(+1.68%)
Jul 06, 2022	28.50	28.50	28.50	28.50	202,180	+0.64(+2.30%)
Jun 30, 2022				27.86	2	-0.46(-1.61%)
Jun 27, 2022				28.31	0	+1.01(+3.71%)
Jun 22, 2022				27.30	416,700	+0.91(+3.45%)
Jun 21, 2022	26.39	26.39	26.39	26.39	20,500	+0.82(+3.21%)
Jun 17, 2022	25.57	25.57	25.57	25.57	65,512	-0.84(-3.19%)
Jun 14, 2022				26.41	28	-0.34(-1.27%)
Jun 10, 2022				26.75	11,072	-0.92(-3.32%)
Jun 06, 2022				27.67	0	-0.85(-2.98%)
Jun 01, 2022				28.52	0	-0.04(-0.14%)
May 31, 2022	28.56	28.56	28.56	28.56	30,400	-0.86(-2.92%)
May 26, 2022				29.42	0	+0.45(+1.55%)
May 19, 2022				28.97	200	+0.57(+2.01%)
May 18, 2022	28.40	28.40	28.40	28.40	200,198	-0.18(-0.63%)
May 16, 2022				28.58	26	+0.31(+1.10%)
May 13, 2022	28.27	28.27	28.27	28.27	3,283	+0.24(+0.86%)
May 11, 2022				28.03	0	-0.94(-3.24%)
May 10, 2022	28.97	28.97	28.97	28.97	30,200	+0.17(+0.60%)
May 09, 2022	28.80	28.80	28.80	28.80	190	-0.50(-1.72%)
May 06, 2022	29.30	29.30	29.30	29.30	100,426	-0.09(-0.31%)
May 04, 2022				29.39	0	+0.94(+3.30%)
Apr 25, 2022				28.45	150,000	-0.14(-0.49%)
Apr 22, 2022	28.59	28.59	28.59	28.59	5,801	-0.72(-2.46%)
Apr 20, 2022				29.31	97	+0.41(+1.42%)
Apr 19, 2022	28.02	28.90	28.02	28.90	8,057	-0.57(-1.93%)
Apr 14, 2022				29.47	1	+0.16(+0.55%)
Apr 11, 2022				29.31	0	-0.17(-0.58%)
Apr 08, 2022	28.85	29.48	28.85	29.48	739,523	-0.26(-0.87%)
Apr 07, 2022	29.65	29.74	29.65	29.74	301,200	+0.54(+1.85%)
Apr 06, 2022	29.20	29.20	29.20	29.20	300,738	-0.00(-0.02%)
Apr 05, 2022	29.20	29.20	29.20	29.20	217,179	-0.25(-0.83%)
Mar 25, 2022				29.45	280,000	-0.25(-0.86%)
Mar 23, 2022				29.70	37	-0.37(-1.23%)
Mar 22, 2022	30.07	30.07	30.07	30.07	17,047	+0.06(+0.22%)
Mar 21, 2022	30.12	30.37	30.01	30.01	410,750	-0.11(-0.37%)
Mar 17, 2022				30.12	0	+0.55(+1.86%)
Mar 16, 2022	29.57	29.84	29.57	29.57	150,546	+0.71(+2.46%)
Mar 15, 2022	28.20	28.86	28.20	28.86	301,091	-0.17(-0.59%)
Mar 11, 2022				29.03	0	+0.25(+0.85%)
Mar 09, 2022				28.79	0	-0.99(-3.33%)
Mar 04, 2022				29.78	0	-0.28(-0.94%)
Mar 03, 2022	30.06	30.06	30.06	30.06	101,200	+0.16(+0.54%)
Feb 25, 2022				29.90	83	+0.01(+0.03%)
Feb 24, 2022	28.89	29.89	28.89	29.89	103,929	+0.38(+1.29%)
Feb 23, 2022	29.51	29.51	29.51	29.51	100,176	+0.67(+2.32%)
Feb 22, 2022	28.84	28.84	28.84	28.84	291	-1.83(-5.97%)
Feb 16, 2022				30.67	0	+0.26(+0.86%)
Feb 15, 2022	30.41	30.41	30.41	30.41	1,620	-0.00(-0.02%)
Feb 08, 2022				30.41	135,010	+1.62(+5.64%)
Feb 04, 2022				28.79	1,000	+0.10(+0.34%)
Feb 03, 2022	29.25			28.69	38,683	-1.14(-3.81%)
Feb 01, 2022				29.83	60,000	+0.64(+2.18%)
Jan 31, 2022	29.19	29.19	29.19	29.19	320	+0.06(+0.22%)
Jan 24, 2022				29.13	55,122	-0.16(-0.55%)
Jan 20, 2022				29.29	445	+0.29(+1.00%)
Jan 19, 2022	29.00	29.00	29.00	29.00	369	-0.72(-2.42%)
Jan 18, 2022	29.89	29.89	29.72	29.72	6,267	-0.01(-0.03%)
Jan 14, 2022				29.73	0	-0.31(-1.02%)
Jan 13, 2022	30.03	30.03	30.03	30.03	31,038	+1.33(+4.65%)
Jan 12, 2022	28.70	28.70	28.70	28.70	319	+0.39(+1.38%)
Jan 11, 2022	28.31	28.31	28.31	28.31	49,558	+0.00(+0.00%)
Jan 10, 2022	27.98	28.31	27.61	28.31	130,406	+0.48(+1.72%)
Jan 07, 2022	27.54	27.83	27.12	27.83	4,825	+0.32(+1.16%)
Jan 06, 2022	27.51	27.51	27.51	27.51	182	-0.59(-2.10%)
Jan 05, 2022	28.10	28.10	28.10	28.10	7,728	+0.46(+1.66%)
Jan 03, 2022		27.64	27.64	27.64	130,053	+0.95(+3.54%)
Dec 31, 2021	27.10	27.10	26.69	26.69	2,222	-0.41(-1.50%)
Dec 30, 2021	27.00	27.10	27.00	27.10	4,129	+0.07(+0.24%)
Dec 27, 2021		27.03	27.03	27.03	295	+0.34(+1.29%)
Dec 23, 2021	26.69	26.69	26.69	26.69	435	-0.97(-3.51%)
Dec 21, 2021		27.66	27.66	27.66	69	+0.42(+1.53%)
Dec 16, 2021		27.24	27.24	27.24	200	+0.62(+2.33%)
Dec 15, 2021	26.62	26.62	26.62	26.62	599	-1.33(-4.74%)
Dec 14, 2021	26.50	27.95	26.50	27.95	11,181	+1.40(+5.28%)
Dec 13, 2021	26.22	27.53	26.22	26.55	2,706	-0.15(-0.57%)
Dec 10, 2021	27.15	27.15	26.70	26.70	2,588	-0.32(-1.20%)
Dec 09, 2021	26.74	27.31	26.55	27.02	1,954	-0.55(-1.98%)
Dec 08, 2021	27.17	27.66	27.17	27.57	21,469	-0.02(-0.07%)
Dec 07, 2021	27.26	27.59	27.26	27.59	825	-0.29(-1.03%)
Dec 06, 2021	27.88	27.88	27.88	27.88	303	+1.27(+4.78%)
Dec 03, 2021	26.38	26.60	26.38	26.60	495	-0.19(-0.72%)
Dec 02, 2021	26.80	26.80	26.80	26.80	283	+0.28(+1.04%)
Dec 01, 2021	26.80	26.80	26.03	26.52	1,669	-0.13(-0.48%)
Nov 30, 2021	26.88	26.88	26.45	26.65	1,145	-0.12(-0.46%)
Nov 29, 2021	26.55	26.77	26.55	26.77	509	-0.24(-0.89%)
Nov 24, 2021		27.01	27.01	27.01	160	-0.48(-1.75%)
Nov 23, 2021	26.86	27.49	26.86	27.49	1,209	+0.13(+0.48%)
Nov 22, 2021	27.79	27.79	27.36	27.36	10,928	-0.92(-3.27%)
Nov 19, 2021	28.28	28.28	28.28	28.28	15,054	+0.33(+1.19%)
Nov 18, 2021	27.95	27.95	27.95	27.95	3,269	+0.10(+0.36%)
Nov 17, 2021	27.85	27.85	27.85	27.85	322	-0.60(-2.10%)
Nov 16, 2021	28.48	28.51	28.44	28.45	18,143	-0.25(-0.88%)
Nov 15, 2021	28.99	28.99	28.70	28.70	581	-0.50(-1.71%)
Nov 12, 2021	29.78	29.78	29.20	29.20	402	+0.84(+2.96%)
Nov 11, 2021	28.40	28.50	28.36	28.36	11,625	-0.18(-0.62%)
Nov 09, 2021	28.54	28.54	28.54	28.54	15,889	-0.28(-0.98%)
Nov 08, 2021	29.08	29.08	28.82	28.82	923	-0.08(-0.28%)
Nov 05, 2021	28.45	28.90	28.45	28.90	1,588	+0.46(+1.61%)
Nov 04, 2021	28.40	28.44	28.26	28.44	805	+0.44(+1.58%)
Nov 03, 2021	28.00	28.00	28.00	28.00	818	+0.00(+0.00%)
Nov 02, 2021	28.00	28.00	28.00	28.00	318	+0.07(+0.25%)
Nov 01, 2021	28.59	28.59	27.93	27.93	100,494	-0.18(-0.66%)
Oct 29, 2021	28.29	28.29	27.91	28.11	1,454	-0.09(-0.30%)
Oct 28, 2021	28.47	29.05	28.20	28.20	37,742	+0.10(+0.36%)
Oct 27, 2021	27.68	28.10	27.68	28.10	2,196	+0.41(+1.47%)
Oct 26, 2021	27.69	27.69	27.69	27.69	292	-0.48(-1.71%)
Oct 25, 2021	28.17	28.17	28.17	28.17	274	+0.22(+0.77%)
Oct 22, 2021	27.96	28.48	27.96	27.96	274	-0.28(-1.00%)
Oct 21, 2021	28.24	28.24	28.24	28.24	846	+0.41(+1.46%)
Oct 19, 2021		27.83	27.83	27.83	15,715	-0.17(-0.59%)
Oct 18, 2021	28.00	28.00	28.00	28.00	493	-0.20(-0.72%)
Oct 15, 2021	28.20	28.20	28.20	28.20	225	-0.59(-2.03%)
Oct 14, 2021	29.06	29.06	28.79	28.79	1,759	+0.54(+1.90%)
Oct 13, 2021	28.25	28.25	28.18	28.25	30,646	-0.30(-1.05%)
Oct 12, 2021	28.25	28.85	28.25	28.55	3,967	+0.17(+0.61%)
Oct 11, 2021	28.38	28.38	28.38	28.38	6,090	-0.23(-0.82%)
Oct 08, 2021	27.80	28.61	27.80	28.61	690	-0.79(-2.68%)
Oct 07, 2021	28.90	29.40	28.90	29.40	600	+0.35(+1.20%)
Oct 06, 2021	29.31	29.73	29.05	29.05	35,079	-4.08(-12.32%)
Oct 04, 2021		33.13	33.13	33.13	49	+0.76(+2.35%)

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.