Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2022					0	+0.00(+0.00%)
Oct 10, 2022	27.96	27.99	27.96	27.97	3,578,430	+0.01(+0.04%)
Oct 07, 2022	27.94	27.97	27.94	27.96	6,273,191	+0.03(+0.11%)
Oct 06, 2022	27.92	27.95	27.92	27.93	3,082,496	+0.03(+0.11%)
Oct 05, 2022	27.89	27.92	27.89	27.90	1,513,019	-0.02(-0.07%)
Oct 04, 2022	27.90	27.93	27.87	27.92	3,492,726	+0.05(+0.18%)
Oct 03, 2022	27.86	27.93	27.81	27.87	12,619,694	+0.15(+0.54%)
Sep 30, 2022	27.75	27.80	27.69	27.72	6,244,130	-0.02(-0.07%)
Sep 29, 2022	27.85	27.87	27.71	27.74	5,719,235	-0.11(-0.39%)
Sep 28, 2022	27.83	27.89	27.82	27.85	6,429,818	+0.06(+0.22%)
Sep 27, 2022	27.86	27.86	27.78	27.79	3,598,690	+0.00(+0.00%)
Sep 26, 2022	27.81	27.84	27.79	27.79	2,004,791	-0.01(-0.04%)
Sep 23, 2022	27.88	27.88	27.80	27.80	5,233,292	-0.04(-0.14%)
Sep 22, 2022	27.88	27.88	27.84	27.84	2,039,700	-0.03(-0.11%)
Sep 21, 2022	27.86	27.89	27.83	27.87	3,179,437	+0.02(+0.07%)
Sep 20, 2022	27.83	27.86	27.80	27.85	5,173,739	+0.03(+0.11%)
Sep 19, 2022	27.82	27.85	27.77	27.82	6,160,593	-0.01(-0.04%)
Sep 16, 2022	27.83	27.84	27.75	27.83	8,737,064	+0.03(+0.11%)
Sep 15, 2022	27.87	27.89	27.80	27.80	4,834,550	-0.05(-0.18%)
Sep 14, 2022	27.88	27.89	27.85	27.85	4,932,671	-0.01(-0.04%)
Sep 13, 2022	27.85	27.89	27.85	27.86	2,544,589	+0.00(+0.00%)
Sep 12, 2022	27.88	27.88	27.86	27.86	3,066,441	+0.00(+0.00%)
Sep 09, 2022	27.87	27.88	27.86	27.86	1,875,468	-0.01(-0.04%)
Sep 08, 2022	27.87	27.87	27.85	27.87	2,604,471	-0.02(-0.07%)
Sep 07, 2022	27.86	27.89	27.86	27.89	2,582,283	+0.03(+0.11%)
Sep 06, 2022	27.86	27.88	27.85	27.86	3,393,693	+0.01(+0.04%)
Sep 02, 2022	27.88	27.89	27.84	27.85	3,127,310	-0.04(-0.14%)
Sep 01, 2022	27.86	27.90	27.84	27.89	7,661,011	+0.05(+0.18%)
Aug 31, 2022	27.87	27.92	27.83	27.84	5,786,103	-0.02(-0.07%)
Aug 30, 2022	27.85	27.89	27.85	27.86	3,286,634	+0.01(+0.04%)
Aug 29, 2022	27.82	27.91	27.82	27.85	2,462,028	+0.01(+0.04%)
Aug 26, 2022	27.85	27.87	27.83	27.84	2,353,070	+0.00(+0.00%)
Aug 25, 2022	27.82	27.90	27.81	27.84	1,559,622	+0.04(+0.14%)
Aug 24, 2022	27.79	27.82	27.78	27.80	1,923,960	+0.02(+0.07%)
Aug 23, 2022	27.85	27.86	27.76	27.78	4,277,144	-0.03(-0.11%)
Aug 22, 2022	27.77	27.82	27.75	27.81	6,998,192	+0.16(+0.58%)
Aug 19, 2022	27.67	27.69	27.61	27.65	2,221,293	-0.03(-0.11%)
Aug 18, 2022	27.40	27.71	27.30	27.68	6,427,779	+0.30(+1.10%)
Aug 17, 2022	27.53	27.58	27.34	27.38	4,840,354	-0.20(-0.73%)
Aug 16, 2022	27.55	27.64	27.46	27.58	4,163,123	+0.02(+0.07%)
Aug 15, 2022	27.46	27.60	27.46	27.56	8,549,536	-0.02(-0.07%)
Aug 12, 2022	27.49	27.58	27.47	27.58	3,345,947	+0.13(+0.47%)
Aug 11, 2022	27.52	27.53	27.43	27.45	2,400,290	+0.05(+0.18%)
Aug 10, 2022	27.55	27.57	27.40	27.40	8,091,751	-0.12(-0.44%)
Aug 09, 2022	27.53	27.59	27.50	27.52	33,071,022	+4.81(+21.18%)
Aug 08, 2022	23.14	23.28	22.70	22.71	5,569,905	-0.33(-1.43%)
Aug 05, 2022	22.91	23.11	22.83	23.04	4,488,505	+0.08(+0.35%)
Aug 04, 2022	22.75	23.00	22.30	22.96	3,833,470	-0.78(-3.29%)
Aug 03, 2022	24.10	24.11	23.72	23.74	2,513,541	-0.25(-1.04%)
Aug 02, 2022	23.93	24.09	23.79	23.99	1,986,754	+0.11(+0.46%)
Aug 01, 2022	23.92	24.12	23.86	23.88	1,356,309	-0.07(-0.29%)
Jul 29, 2022	24.35	24.50	23.93	23.95	4,463,726	-0.10(-0.42%)
Jul 28, 2022	24.20	24.42	23.83	24.05	8,285,441	-0.17(-0.70%)
Jul 27, 2022	23.72	24.26	23.56	24.22	2,971,583	+0.57(+2.41%)
Jul 26, 2022	23.85	24.01	23.63	23.65	2,345,186	-0.30(-1.25%)
Jul 25, 2022	24.04	24.11	23.75	23.95	1,156,172	+0.04(+0.17%)
Jul 22, 2022	24.08	24.08	23.79	23.91	2,483,939	-0.13(-0.54%)
Jul 21, 2022	23.96	24.09	23.78	24.04	765,258	+0.04(+0.17%)
Jul 20, 2022	24.06	24.22	23.70	24.00	1,714,457	-0.05(-0.21%)
Jul 19, 2022	23.83	24.09	23.79	24.05	1,262,922	+0.45(+1.91%)
Jul 18, 2022	23.52	23.94	23.50	23.60	1,832,522	+0.23(+0.98%)
Jul 15, 2022	23.12	23.45	23.00	23.37	1,958,266	+0.42(+1.83%)
Jul 14, 2022	22.80	23.02	22.61	22.95	1,619,919	-0.01(-0.04%)
Jul 13, 2022	23.08	23.18	22.92	22.96	1,671,301	-0.29(-1.25%)
Jul 12, 2022	23.28	23.42	23.17	23.25	1,717,880	-0.10(-0.43%)
Jul 11, 2022	23.55	23.67	23.32	23.35	2,100,983	-0.37(-1.56%)
Jul 08, 2022	23.66	23.91	23.61	23.72	1,295,072	+0.05(+0.21%)
Jul 07, 2022	23.73	23.82	23.64	23.67	938,481	-0.01(-0.04%)
Jul 06, 2022	23.57	23.81	23.46	23.68	1,516,855	+0.23(+0.98%)
Jul 05, 2022	23.30	23.52	23.02	23.45	1,477,698	-0.17(-0.72%)
Jul 01, 2022	23.29	23.62	23.03	23.62	1,412,712	+0.40(+1.72%)
Jun 30, 2022	23.30	23.51	23.06	23.22	2,046,726	-0.34(-1.44%)
Jun 29, 2022	23.66	23.73	23.35	23.56	782,017	-0.10(-0.42%)
Jun 28, 2022	24.00	24.27	23.50	23.66	1,313,674	-0.28(-1.17%)
Jun 27, 2022	23.75	23.95	23.58	23.94	1,685,080	+0.41(+1.74%)
Jun 24, 2022	23.37	23.89	23.30	23.53	2,130,927	+0.38(+1.64%)
Jun 23, 2022	23.05	23.43	23.01	23.15	2,184,856	+0.12(+0.52%)
Jun 22, 2022	22.73	23.20	22.61	23.03	3,495,815	+0.11(+0.48%)
Jun 21, 2022	22.75	23.02	22.40	22.92	4,435,546	+0.51(+2.28%)
Jun 17, 2022	21.90	22.86	21.63	22.41	8,683,893	+0.69(+3.18%)
Jun 16, 2022	22.28	22.47	21.52	21.72	4,885,176	-0.93(-4.11%)
Jun 15, 2022	22.71	22.84	22.20	22.65	5,453,564	+0.13(+0.58%)
Jun 14, 2022	23.32	23.59	22.45	22.52	4,311,049	-0.74(-3.18%)
Jun 13, 2022	24.07	24.23	23.07	23.26	5,214,445	-1.14(-4.67%)
Jun 10, 2022	24.92	24.92	24.38	24.40	3,593,313	-0.57(-2.28%)
Jun 09, 2022	25.49	25.49	24.96	24.97	1,741,443	-0.46(-1.81%)
Jun 08, 2022	25.51	25.58	25.34	25.43	1,175,243	-0.14(-0.55%)
Jun 07, 2022	25.22	25.64	25.20	25.57	1,320,140	+0.23(+0.91%)
Jun 06, 2022	25.35	25.44	25.08	25.34	1,971,715	-0.03(-0.12%)
Jun 03, 2022	25.60	25.67	25.34	25.37	1,986,181	-0.30(-1.17%)
Jun 02, 2022	25.45	25.71	25.43	25.67	1,751,808	+0.24(+0.94%)
Jun 01, 2022	25.60	25.69	25.34	25.43	2,369,255	-0.13(-0.51%)
May 31, 2022	25.65	25.72	25.46	25.56	3,308,460	-0.27(-1.05%)
May 27, 2022	25.77	25.92	25.54	25.83	2,862,669	+0.14(+0.54%)
May 26, 2022	25.80	25.98	25.65	25.69	2,669,021	-0.06(-0.23%)
May 25, 2022	25.37	25.79	25.30	25.75	2,395,097	+0.21(+0.82%)
May 24, 2022	25.62	25.62	25.04	25.54	1,855,032	-0.11(-0.43%)
May 23, 2022	25.74	25.81	25.55	25.65	3,073,671	+0.15(+0.59%)
May 20, 2022	25.60	25.60	25.12	25.50	2,514,812	+0.06(+0.24%)
May 19, 2022	25.15	25.68	25.12	25.44	2,118,655	+0.24(+0.95%)
May 18, 2022	25.57	25.70	25.00	25.20	3,855,261	-0.64(-2.48%)
May 17, 2022	25.28	25.93	25.05	25.84	2,567,626	+0.83(+3.32%)
May 16, 2022	24.95	25.14	24.75	25.01	2,946,737	-0.13(-0.52%)
May 13, 2022	25.82	25.83	25.03	25.14	6,062,803	-0.51(-1.99%)
May 12, 2022	25.66	26.01	25.44	25.65	3,388,835	-0.02(-0.08%)
May 11, 2022	25.80	26.16	25.54	25.67	3,340,770	-0.17(-0.66%)
May 10, 2022	25.96	26.11	25.11	25.84	4,285,827	+0.14(+0.54%)
May 09, 2022	26.48	26.56	25.67	25.70	4,347,056	-0.94(-3.53%)
May 06, 2022	26.72	26.76	26.45	26.64	3,319,425	-0.07(-0.26%)
May 05, 2022	26.71	26.83	26.60	26.71	2,602,869	-0.05(-0.19%)
May 04, 2022	26.75	26.85	26.42	26.76	6,066,875	+0.01(+0.04%)
May 03, 2022	26.88	26.90	26.62	26.75	3,098,195	-0.09(-0.34%)
May 02, 2022	26.79	27.07	26.73	26.84	2,886,277	+0.03(+0.11%)
Apr 29, 2022	26.79	27.02	26.50	26.81	3,129,539	-0.03(-0.11%)
Apr 28, 2022	26.46	26.98	26.28	26.84	2,958,243	+0.51(+1.94%)
Apr 27, 2022	26.39	26.57	26.24	26.33	2,652,971	+0.02(+0.08%)
Apr 26, 2022	26.69	26.84	26.24	26.31	5,178,877	-0.46(-1.72%)
Apr 25, 2022	26.82	26.91	26.27	26.77	8,686,258	-0.05(-0.19%)
Apr 22, 2022	26.97	27.08	26.71	26.82	3,790,442	-0.10(-0.37%)
Apr 21, 2022	27.15	27.21	26.88	26.92	4,510,891	-0.21(-0.77%)
Apr 20, 2022	27.20	27.24	27.05	27.13	4,802,873	+0.08(+0.30%)
Apr 19, 2022	27.21	27.31	27.05	27.05	5,161,161	-0.14(-0.51%)
Apr 18, 2022	27.42	27.42	27.11	27.19	6,723,296	-0.21(-0.77%)
Apr 14, 2022	27.44	27.50	27.20	27.40	22,772,898	-0.12(-0.44%)
Apr 13, 2022	27.31	27.57	27.27	27.52	15,440,515	+0.17(+0.62%)
Apr 12, 2022	27.39	27.41	27.08	27.35	15,468,708	-0.05(-0.18%)
Apr 11, 2022	27.21	27.42	27.07	27.40	24,404,856	-0.35(-1.26%)
Apr 08, 2022	27.62	27.75	27.49	27.75	16,130,242	+0.00(+0.00%)
Apr 07, 2022	27.43	27.79	27.22	27.75	21,738,802	+0.25(+0.91%)
Apr 06, 2022	27.10	27.55	27.10	27.50	27,980,706	+0.15(+0.55%)
Apr 05, 2022	27.42	27.46	27.31	27.35	11,842,942	-0.09(-0.33%)
Apr 04, 2022	27.30	27.59	27.21	27.44	11,429,825	+0.11(+0.40%)

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.