Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	16.14	16.91	16.06	16.73	2,020,088	+0.46(+2.83%)
Sep 29, 2022	16.21	16.29	15.83	16.27	1,328,664	-0.26(-1.54%)
Sep 28, 2022	16.17	16.65	15.98	16.53	620,696	+0.11(+0.66%)
Sep 27, 2022	16.68	16.82	16.21	16.42	687,336	-0.02(-0.12%)
Sep 26, 2022	16.73	17.07	16.41	16.44	570,432	-0.31(-1.87%)
Sep 23, 2022	17.10	17.10	16.43	16.75	598,176	-0.55(-3.18%)
Sep 22, 2022	17.59	17.63	17.20	17.30	547,621	-0.37(-2.11%)
Sep 21, 2022	17.74	18.37	17.66	17.68	520,672	-0.12(-0.66%)
Sep 20, 2022	17.74	17.85	17.56	17.79	441,587	-0.23(-1.25%)
Sep 19, 2022	17.57	18.23	17.50	18.02	703,249	+0.25(+1.38%)
Sep 16, 2022	17.65	18.02	17.45	17.77	2,110,840	+0.03(+0.17%)
Sep 15, 2022	17.99	18.11	17.52	17.74	630,682	-0.41(-2.27%)
Sep 14, 2022	18.25	18.35	17.84	18.16	616,196	+0.18(+0.98%)
Sep 13, 2022	18.53	18.60	17.93	17.98	767,727	-1.22(-6.34%)
Sep 12, 2022	19.29	19.38	18.90	19.20	571,703	-0.04(-0.20%)
Sep 09, 2022	19.10	19.53	19.10	19.24	460,889	+0.46(+2.46%)
Sep 08, 2022	18.26	18.79	17.96	18.78	543,469	+0.29(+1.59%)
Sep 07, 2022	18.40	18.65	18.03	18.48	876,600	-0.03(-0.16%)
Sep 06, 2022	18.90	18.90	18.32	18.51	855,181	-0.31(-1.67%)
Sep 02, 2022	19.48	19.55	18.70	18.82	663,985	-0.34(-1.79%)
Sep 01, 2022	19.21	19.23	18.63	19.17	677,307	-0.54(-2.73%)
Aug 31, 2022	20.06	20.06	19.59	19.71	681,766	-0.18(-0.89%)
Aug 30, 2022	20.37	20.45	19.64	19.88	750,609	-0.42(-2.07%)
Aug 29, 2022	20.25	20.65	20.16	20.30	628,814	-0.13(-0.62%)
Aug 26, 2022	21.47	21.48	20.42	20.43	374,381	-1.04(-4.83%)
Aug 25, 2022	20.72	21.48	20.72	21.47	429,544	+0.74(+3.59%)
Aug 24, 2022	20.69	20.89	20.56	20.72	424,587	-0.01(-0.05%)
Aug 23, 2022	20.60	20.97	20.58	20.73	534,460	+0.23(+1.10%)
Aug 22, 2022	20.97	21.05	20.42	20.51	682,746	-0.95(-4.43%)
Aug 19, 2022	21.28	21.55	21.16	21.46	767,126	-0.19(-0.86%)
Aug 18, 2022	21.45	21.88	21.38	21.64	773,351	+0.29(+1.38%)
Aug 17, 2022	21.64	21.78	21.08	21.35	636,480	-0.74(-3.37%)
Aug 16, 2022	21.90	22.33	21.81	22.09	826,920	+0.10(+0.45%)
Aug 15, 2022	22.14	22.25	21.72	22.00	617,649	-0.26(-1.19%)
Aug 12, 2022	21.66	22.36	21.56	22.26	721,319	+0.80(+3.74%)
Aug 11, 2022	21.41	22.01	21.27	21.46	621,399	+0.18(+0.83%)
Aug 10, 2022	21.03	21.44	20.79	21.28	793,914	+0.94(+4.62%)
Aug 09, 2022	21.35	21.38	19.85	20.34	1,086,519	-1.55(-7.07%)
Aug 08, 2022	22.00	22.17	21.41	21.89	767,306	-0.28(-1.28%)
Aug 05, 2022	22.03	22.50	21.71	22.17	770,935	-0.37(-1.65%)
Aug 04, 2022	22.17	22.68	22.14	22.55	933,699	+0.32(+1.45%)
Aug 03, 2022	21.76	22.38	21.49	22.22	1,170,587	+0.61(+2.81%)
Aug 02, 2022	20.28	21.96	19.96	21.62	1,864,080	+1.58(+7.87%)
Aug 01, 2022	19.58	20.34	19.39	20.04	1,061,567	+0.29(+1.49%)
Jul 29, 2022	19.18	19.83	19.05	19.75	898,850	+0.42(+2.18%)
Jul 28, 2022	18.84	19.37	18.41	19.32	873,118	+0.47(+2.49%)
Jul 27, 2022	18.33	19.01	18.27	18.85	724,554	+0.80(+4.45%)
Jul 26, 2022	18.17	18.28	17.95	18.05	649,103	-0.27(-1.50%)
Jul 25, 2022	18.35	18.43	18.14	18.33	600,299	-0.11(-0.58%)
Jul 22, 2022	18.84	18.90	18.22	18.43	582,691	-0.40(-2.13%)
Jul 21, 2022	18.58	18.85	18.34	18.84	589,888	+0.37(+2.01%)
Jul 20, 2022	17.87	18.67	17.70	18.46	826,285	+0.50(+2.78%)
Jul 19, 2022	17.25	18.01	17.13	17.96	789,007	+1.11(+6.56%)
Jul 18, 2022	17.39	17.43	16.71	16.86	1,050,425	-0.13(-0.75%)
Jul 15, 2022	16.98	17.01	16.48	16.98	556,003	+0.39(+2.36%)
Jul 14, 2022	16.19	16.67	15.87	16.59	587,249	+0.48(+2.98%)
Jul 13, 2022	15.63	16.23	15.55	16.11	639,946	+0.10(+0.61%)
Jul 12, 2022	16.14	16.30	15.87	16.02	623,153	+0.00(+0.00%)
Jul 11, 2022	16.05	16.30	15.87	16.02	525,817	-0.26(-1.62%)
Jul 08, 2022	15.93	16.34	15.78	16.28	624,221	+0.23(+1.46%)
Jul 07, 2022	15.66	16.12	15.66	16.05	808,915	+0.81(+5.33%)
Jul 06, 2022	15.14	15.38	14.80	15.23	748,560	+0.08(+0.52%)
Jul 05, 2022	14.75	15.15	14.58	15.15	1,233,898	+0.04(+0.26%)

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.