Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	18.33	18.70	18.33	18.43	361,877	+0.07(+0.40%)
Sep 29, 2022	18.77	18.77	18.19	18.36	290,415	-0.64(-3.35%)
Sep 28, 2022	18.73	19.04	18.68	18.99	209,188	+0.20(+1.04%)
Sep 27, 2022	19.14	19.21	18.73	18.80	225,930	-0.10(-0.52%)
Sep 26, 2022	19.56	19.65	18.82	18.90	776,760	-0.86(-4.33%)
Sep 23, 2022	20.22	20.27	19.58	19.75	835,384	-0.76(-3.69%)
Sep 22, 2022	20.71	20.71	20.39	20.51	188,649	-0.10(-0.47%)
Sep 21, 2022	20.90	20.98	20.56	20.61	208,449	-0.27(-1.29%)
Sep 20, 2022	20.97	20.97	20.78	20.88	176,375	-0.15(-0.70%)
Sep 19, 2022	20.90	21.05	20.80	21.02	449,164	+0.00(+0.00%)
Sep 16, 2022	21.02	21.02	20.80	21.02	258,873	-0.12(-0.58%)
Sep 15, 2022	21.34	21.41	21.07	21.15	380,656	-0.22(-1.03%)
Sep 14, 2022	21.37	21.41	21.24	21.37	198,309	+0.10(+0.46%)
Sep 13, 2022	21.71	21.71	21.21	21.27	228,091	-0.73(-3.33%)
Sep 12, 2022	21.85	22.05	21.83	22.00	211,495	+0.34(+1.58%)
Sep 09, 2022	21.46	21.71	21.46	21.66	354,769	+0.46(+2.19%)
Sep 08, 2022	21.24	21.24	21.02	21.19	313,896	-0.12(-0.57%)
Sep 07, 2022	21.15	21.32	21.00	21.32	198,863	+0.15(+0.69%)
Sep 06, 2022	21.39	21.44	21.15	21.17	199,285	-0.13(-0.63%)
Sep 02, 2022	21.50	21.57	21.26	21.30	261,408	+0.00(+0.00%)
Sep 01, 2022	21.45	21.45	21.16	21.30	252,951	-0.22(-1.01%)
Aug 31, 2022	21.67	21.72	21.50	21.52	290,695	-0.02(-0.11%)
Aug 30, 2022	22.08	22.08	21.55	21.55	275,825	-0.48(-2.20%)
Aug 29, 2022	22.03	22.15	21.96	22.03	126,757	-0.10(-0.44%)
Aug 26, 2022	22.44	22.49	22.13	22.13	267,699	-0.29(-1.29%)
Aug 25, 2022	22.27	22.44	22.20	22.42	131,247	+0.22(+0.98%)
Aug 24, 2022	22.22	22.27	22.05	22.20	132,763	-0.10(-0.43%)
Aug 23, 2022	22.10	22.32	22.09	22.30	93,120	+0.24(+1.10%)
Aug 22, 2022	22.20	22.20	21.98	22.05	301,551	-0.17(-0.76%)
Aug 19, 2022	22.34	22.34	22.15	22.22	150,205	-0.22(-0.97%)
Aug 18, 2022	22.59	22.59	22.37	22.44	145,704	-0.07(-0.32%)
Aug 17, 2022	22.56	22.59	22.37	22.51	154,239	-0.17(-0.75%)
Aug 16, 2022	22.66	22.71	22.54	22.68	184,043	+0.15(+0.64%)
Aug 15, 2022	22.63	22.63	22.37	22.54	229,007	-0.22(-0.96%)
Aug 12, 2022	22.63	22.78	22.51	22.76	167,833	+0.27(+1.18%)
Aug 11, 2022	22.68	22.73	22.44	22.49	188,197	-0.05(-0.21%)
Aug 10, 2022	22.47	22.57	22.39	22.54	355,693	+0.31(+1.41%)
Aug 09, 2022	22.30	22.37	22.18	22.22	192,914	-0.10(-0.43%)
Aug 08, 2022	22.18	22.39	22.15	22.32	449,289	+0.22(+0.98%)
Aug 05, 2022	21.89	22.15	21.86	22.10	618,589	+0.15(+0.66%)
Aug 04, 2022	21.98	22.01	21.81	21.96	203,968	+0.00(+0.00%)
Aug 03, 2022	22.01	22.04	21.84	21.96	285,932	+0.02(+0.11%)
Aug 02, 2022	22.32	22.32	21.86	21.93	341,444	-0.31(-1.40%)
Aug 01, 2022	22.48	22.56	22.17	22.24	555,322	-0.26(-1.17%)
Jul 29, 2022	22.51	22.56	22.29	22.51	290,339	+0.05(+0.21%)
Jul 28, 2022	22.36	22.48	22.18	22.46	249,779	+0.12(+0.54%)
Jul 27, 2022	22.05	22.34	21.93	22.34	167,408	+0.41(+1.85%)
Jul 26, 2022	22.03	22.12	21.89	21.93	119,114	-0.07(-0.33%)
Jul 25, 2022	21.84	22.01	21.78	22.01	193,033	+0.29(+1.32%)
Jul 22, 2022	21.86	21.98	21.66	21.72	171,252	-0.10(-0.44%)
Jul 21, 2022	21.77	21.84	21.53	21.81	132,940	+0.05(+0.22%)
Jul 20, 2022	21.81	21.84	21.67	21.77	247,523	-0.07(-0.33%)
Jul 19, 2022	21.57	21.89	21.46	21.84	267,401	+0.50(+2.35%)
Jul 18, 2022	21.55	21.57	21.29	21.34	304,360	+0.05(+0.23%)
Jul 15, 2022	21.17	21.29	20.88	21.29	209,327	+0.19(+0.91%)
Jul 14, 2022	21.26	21.26	20.98	21.10	222,585	-0.29(-1.34%)
Jul 13, 2022	21.31	21.43	21.19	21.38	157,308	-0.02(-0.11%)
Jul 12, 2022	21.43	21.50	21.31	21.41	175,534	-0.02(-0.11%)
Jul 11, 2022	21.65	21.65	21.41	21.43	162,587	-0.33(-1.54%)
Jul 08, 2022	21.77	21.93	21.57	21.77	342,015	+0.02(+0.11%)
Jul 07, 2022	21.55	21.81	21.53	21.74	300,945	+0.41(+1.91%)
Jul 06, 2022	21.60	21.60	21.24	21.34	273,050	-0.29(-1.33%)
Jul 05, 2022	21.58	21.65	21.29	21.62	450,716	-0.38(-1.72%)

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.