Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	14.52	15.46	14.34	14.65	16,581,102	-0.16(-1.07%)
Sep 29, 2022	15.12	15.19	14.60	14.81	13,486,488	-0.65(-4.17%)
Sep 28, 2022	14.83	15.53	14.76	15.46	11,742,775	+0.66(+4.49%)
Sep 27, 2022	14.40	14.91	14.40	14.79	12,402,826	+0.57(+4.01%)
Sep 26, 2022	14.54	14.84	14.12	14.22	10,904,749	-0.48(-3.24%)
Sep 23, 2022	14.49	14.73	14.33	14.70	13,115,464	-0.07(-0.44%)
Sep 22, 2022	15.43	15.43	14.71	14.77	12,380,896	-0.62(-4.01%)
Sep 21, 2022	15.62	15.92	15.37	15.38	11,337,129	-0.09(-0.60%)
Sep 20, 2022	15.75	15.86	15.31	15.48	8,523,533	-0.40(-2.53%)
Sep 19, 2022	15.41	15.91	15.31	15.88	9,701,940	+0.25(+1.62%)
Sep 16, 2022	15.35	15.68	15.19	15.63	17,555,102	+0.05(+0.30%)
Sep 15, 2022	15.50	15.96	15.41	15.58	12,202,028	+0.07(+0.48%)
Sep 14, 2022	15.94	16.00	15.29	15.50	13,611,135	-0.37(-2.31%)
Sep 13, 2022	16.44	16.66	15.70	15.87	13,475,465	-1.13(-6.65%)
Sep 12, 2022	17.08	17.43	16.79	17.00	11,581,033	+0.13(+0.77%)
Sep 09, 2022	16.44	16.91	16.40	16.87	11,160,248	+0.58(+3.58%)
Sep 08, 2022	16.10	16.31	15.64	16.29	11,273,389	+0.19(+1.21%)
Sep 07, 2022	15.48	16.14	15.32	16.09	9,720,121	+0.50(+3.21%)
Sep 06, 2022	15.99	16.15	15.35	15.59	12,673,308	-0.25(-1.58%)
Sep 02, 2022	16.07	16.48	15.73	15.84	13,723,794	+0.04(+0.23%)
Sep 01, 2022	15.77	15.96	15.46	15.81	12,501,007	-0.24(-1.50%)
Aug 31, 2022	16.38	16.40	15.87	16.05	14,278,611	-0.45(-2.75%)
Aug 30, 2022	16.94	16.95	16.17	16.50	12,850,149	-0.23(-1.38%)
Aug 29, 2022	16.88	17.09	16.60	16.73	12,331,303	-0.39(-2.27%)
Aug 26, 2022	17.72	17.92	17.10	17.12	14,470,260	-0.54(-3.04%)
Aug 25, 2022	16.97	17.93	16.85	17.66	12,808,187	+0.47(+2.75%)
Aug 24, 2022	17.40	17.62	17.12	17.19	17,287,378	-0.70(-3.94%)
Aug 23, 2022	17.59	18.76	17.55	17.89	31,690,698	+0.65(+3.76%)
Aug 22, 2022	17.58	17.58	17.07	17.24	16,368,513	-0.73(-4.07%)
Aug 19, 2022	18.47	18.63	17.84	17.97	11,733,863	-0.85(-4.53%)
Aug 18, 2022	18.66	18.90	18.30	18.83	12,267,183	-0.10(-0.54%)
Aug 17, 2022	19.05	19.64	18.82	18.93	14,272,918	-0.63(-3.22%)
Aug 16, 2022	19.09	20.13	18.79	19.56	18,350,376	+1.07(+5.76%)
Aug 15, 2022	18.33	18.53	18.14	18.49	9,294,967	+0.00(+0.00%)
Aug 12, 2022	18.22	18.52	17.96	18.49	9,565,461	+0.40(+2.20%)
Aug 11, 2022	17.73	18.31	17.67	18.09	16,830,916	+1.14(+6.72%)
Aug 10, 2022	16.87	17.46	16.76	16.96	13,283,786	+0.71(+4.39%)
Aug 09, 2022	17.23	17.23	16.12	16.24	12,377,804	-1.16(-6.66%)
Aug 08, 2022	16.74	17.74	16.74	17.40	11,950,289	+0.87(+5.27%)
Aug 05, 2022	16.17	16.71	16.03	16.53	9,446,501	+0.16(+0.96%)
Aug 04, 2022	16.60	16.70	16.32	16.37	9,062,433	-0.42(-2.48%)
Aug 03, 2022	16.25	16.84	16.21	16.79	9,672,037	+0.84(+5.29%)
Aug 02, 2022	16.40	16.40	15.87	15.95	9,777,125	-0.57(-3.48%)
Aug 01, 2022	16.27	16.57	16.00	16.52	8,609,486	+0.17(+1.02%)
Jul 29, 2022	16.25	16.39	15.94	16.35	9,803,331	+0.19(+1.15%)
Jul 28, 2022	16.08	16.38	15.67	16.17	9,984,762	+0.00(+0.00%)
Jul 27, 2022	15.82	16.20	15.44	16.17	10,611,573	+0.61(+3.93%)
Jul 26, 2022	15.98	16.21	15.50	15.56	13,512,591	-1.21(-7.24%)
Jul 25, 2022	17.08	17.21	16.50	16.77	7,549,786	-0.18(-1.04%)
Jul 22, 2022	17.37	17.76	16.76	16.95	9,608,355	-0.33(-1.93%)
Jul 21, 2022	17.08	17.33	16.82	17.28	9,346,084	+0.08(+0.48%)
Jul 20, 2022	16.63	17.26	16.34	17.20	12,060,612	+0.37(+2.20%)
Jul 19, 2022	16.38	17.24	16.38	16.83	13,152,770	+0.69(+4.31%)
Jul 18, 2022	15.66	16.54	15.66	16.13	11,672,460	+0.74(+4.82%)
Jul 15, 2022	15.36	15.58	15.09	15.39	8,865,336	+0.32(+2.15%)
Jul 14, 2022	15.28	15.32	14.69	15.06	12,911,902	-0.48(-3.10%)
Jul 13, 2022	15.44	15.87	15.24	15.55	13,415,094	-0.11(-0.71%)
Jul 12, 2022	15.71	16.25	15.45	15.66	12,980,248	-0.16(-1.00%)
Jul 11, 2022	16.54	16.78	15.79	15.82	12,502,206	-0.79(-4.74%)
Jul 08, 2022	16.69	16.77	16.17	16.60	10,566,785	-0.02(-0.11%)
Jul 07, 2022	16.26	16.84	16.14	16.62	14,962,198	+0.35(+2.16%)
Jul 06, 2022	17.18	17.19	16.08	16.27	13,695,428	-1.15(-6.60%)
Jul 05, 2022	16.52	17.51	16.20	17.42	15,669,771	+0.77(+4.62%)

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.