Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	12.66	12.90	12.58	12.70	798,900	+0.02(+0.14%)
Sep 29, 2022	12.58	12.69	12.45	12.68	894,162	-0.21(-1.63%)
Sep 28, 2022	12.52	12.94	12.48	12.89	1,707,588	+0.11(+0.86%)
Sep 27, 2022	12.98	13.02	12.67	12.78	992,447	-0.17(-1.34%)
Sep 26, 2022	13.00	13.15	12.85	12.96	1,940,553	-0.28(-2.14%)
Sep 23, 2022	13.48	13.48	13.13	13.24	1,802,563	-0.60(-4.35%)
Sep 22, 2022	14.04	14.05	13.82	13.84	803,434	-0.09(-0.66%)
Sep 21, 2022	14.11	14.23	13.84	13.93	806,698	-0.24(-1.68%)
Sep 20, 2022	14.26	14.28	14.05	14.17	1,827,189	-0.30(-2.08%)
Sep 19, 2022	14.22	14.48	14.18	14.47	1,046,340	+0.05(+0.32%)
Sep 16, 2022	14.37	14.48	14.32	14.43	1,145,424	-0.10(-0.69%)
Sep 15, 2022	14.43	14.65	14.43	14.53	1,519,372	+0.09(+0.63%)
Sep 14, 2022	14.38	14.48	14.32	14.44	625,484	+0.06(+0.45%)
Sep 13, 2022	14.50	14.69	14.35	14.37	787,230	-0.43(-2.90%)
Sep 12, 2022	14.76	14.88	14.74	14.80	966,329	+0.39(+2.72%)
Sep 09, 2022	14.35	14.44	14.34	14.41	1,145,812	+0.40(+2.87%)
Sep 08, 2022	13.76	14.05	13.71	14.01	6,370,301	+0.13(+0.92%)
Sep 07, 2022	13.56	13.90	13.54	13.88	5,035,018	+0.14(+1.00%)
Sep 06, 2022	13.88	13.90	13.70	13.74	1,400,466	+0.08(+0.60%)
Sep 02, 2022	13.89	14.09	13.62	13.66	7,878,367	-0.01(-0.07%)
Sep 01, 2022	13.65	13.67	13.48	13.67	13,329,388	-0.21(-1.51%)
Aug 31, 2022	13.95	14.03	13.87	13.88	1,638,099	-0.02(-0.13%)
Aug 30, 2022	14.06	14.08	13.85	13.90	1,035,365	+0.01(+0.07%)
Aug 29, 2022	13.84	13.94	13.82	13.89	2,906,733	+0.08(+0.60%)
Aug 26, 2022	14.25	14.28	13.81	13.81	4,519,969	-0.41(-2.89%)
Aug 25, 2022	14.05	14.22	14.03	14.22	1,278,483	+0.13(+0.91%)
Aug 24, 2022	13.99	14.14	13.98	14.09	1,837,086	-0.03(-0.19%)
Aug 23, 2022	14.12	14.25	14.10	14.12	1,379,294	+0.01(+0.07%)
Aug 22, 2022	14.18	14.18	14.07	14.11	2,481,891	-0.34(-2.34%)
Aug 19, 2022	14.49	14.51	14.40	14.45	1,290,231	-0.33(-2.22%)
Aug 18, 2022	14.86	14.86	14.72	14.77	1,002,020	-0.10(-0.68%)
Aug 17, 2022	14.80	14.97	14.79	14.88	1,208,684	-0.21(-1.39%)
Aug 16, 2022	14.98	15.13	14.98	15.09	1,469,808	+0.04(+0.24%)
Aug 15, 2022	15.04	15.07	14.96	15.05	1,195,722	-0.23(-1.49%)
Aug 12, 2022	15.20	15.28	15.13	15.28	2,152,623	+0.14(+0.94%)
Aug 11, 2022	15.21	15.26	15.12	15.14	3,144,335	+0.02(+0.15%)
Aug 10, 2022	15.08	15.18	15.03	15.11	3,231,934	+0.31(+2.10%)
Aug 09, 2022	14.82	14.89	14.75	14.80	2,602,495	+0.05(+0.31%)
Aug 08, 2022	14.87	14.88	14.62	14.76	2,293,251	+0.07(+0.50%)
Aug 05, 2022	14.56	14.71	14.56	14.68	3,307,415	-0.01(-0.06%)
Aug 04, 2022	14.60	14.71	14.58	14.69	1,865,180	+0.10(+0.69%)
Aug 03, 2022	14.52	14.62	14.46	14.59	2,071,270	+0.31(+2.17%)
Aug 02, 2022	14.47	14.49	14.28	14.28	876,435	-0.26(-1.82%)
Aug 01, 2022	14.56	14.66	14.47	14.55	744,289	+0.04(+0.25%)
Jul 29, 2022	14.30	14.51	14.28	14.51	2,059,597	+0.27(+1.92%)
Jul 28, 2022	14.10	14.24	14.01	14.24	1,302,303	+0.06(+0.45%)
Jul 27, 2022	14.01	14.25	13.93	14.17	1,520,839	+0.35(+2.51%)
Jul 26, 2022	13.90	13.96	13.82	13.83	3,441,811	-0.34(-2.39%)
Jul 25, 2022	14.17	14.24	14.07	14.16	3,197,805	+0.26(+1.91%)
Jul 22, 2022	14.04	14.10	13.85	13.90	1,115,159	-0.18(-1.30%)
Jul 21, 2022	13.85	14.09	13.84	14.08	2,419,997	+0.26(+1.85%)
Jul 20, 2022	13.96	14.03	13.72	13.83	2,434,989	-0.32(-2.26%)
Jul 19, 2022	13.95	14.16	13.95	14.14	2,485,472	+0.53(+3.89%)
Jul 18, 2022	13.72	13.83	13.59	13.62	2,471,879	+0.17(+1.29%)
Jul 15, 2022	13.30	13.47	13.22	13.44	1,739,062	+0.18(+1.34%)
Jul 14, 2022	13.30	13.31	13.11	13.26	3,480,139	-0.43(-3.17%)
Jul 13, 2022	13.65	13.76	13.51	13.70	2,116,834	-0.05(-0.40%)
Jul 12, 2022	13.65	13.90	13.62	13.75	2,376,120	+0.00(+0.00%)
Jul 11, 2022	13.86	13.86	13.74	13.75	1,887,355	-0.30(-2.14%)
Jul 08, 2022	14.01	14.09	13.92	14.05	1,146,409	+0.06(+0.46%)
Jul 07, 2022	13.90	14.01	13.90	13.99	1,311,919	+0.28(+2.07%)
Jul 06, 2022	13.62	13.72	13.56	13.71	2,622,575	-0.09(-0.66%)
Jul 05, 2022	13.70	13.82	13.55	13.80	4,038,305	-0.58(-4.00%)

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.