Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.26	18.53	17.91	17.93	581,126	-0.19(-1.05%)
Sep 28, 2023	17.88	18.19	17.82	18.12	266,505	+0.17(+0.95%)
Sep 27, 2023	18.10	18.19	17.72	17.95	394,624	-0.05(-0.28%)
Sep 26, 2023	18.61	18.63	17.95	18.00	440,953	-0.70(-3.74%)
Sep 25, 2023	19.07	18.86	18.61	18.70	319,417	-0.52(-2.71%)
Sep 22, 2023	19.59	19.66	19.20	19.22	286,017	-0.33(-1.69%)
Sep 21, 2023	20.42	20.44	19.52	19.55	432,055	-0.89(-4.35%)
Sep 20, 2023	20.61	20.72	20.41	20.44	136,053	-0.11(-0.54%)
Sep 19, 2023	20.95	20.95	20.48	20.55	121,948	-0.40(-1.91%)
Sep 18, 2023	20.87	21.20	20.61	20.95	215,889	+0.07(+0.34%)
Sep 15, 2023	20.87	21.03	20.58	20.88	557,426	-0.01(-0.05%)
Sep 14, 2023	20.30	20.94	20.26	20.89	363,905	+0.72(+3.57%)
Sep 13, 2023	20.29	20.53	20.13	20.17	191,248	-0.06(-0.30%)
Sep 12, 2023	20.40	20.43	20.22	20.23	180,375	-0.10(-0.49%)
Sep 11, 2023	20.53	20.66	20.33	20.33	172,606	-0.06(-0.29%)
Sep 08, 2023	20.81	21.02	20.38	20.39	227,161	-0.35(-1.69%)
Sep 07, 2023	20.55	20.89	20.54	20.74	206,414	+0.11(+0.53%)
Sep 06, 2023	20.82	20.82	20.57	20.63	131,090	-0.24(-1.15%)
Sep 05, 2023	20.78	20.88	20.64	20.87	124,270	-0.02(-0.10%)
Sep 01, 2023				20.89	0	+0.12(+0.58%)
Aug 31, 2023	21.14	21.14	20.59	20.77	436,605	-0.29(-1.38%)
Aug 30, 2023	21.09	21.26	21.02	21.06	193,050	-0.08(-0.38%)
Aug 29, 2023	21.30	21.30	21.01	21.14	158,706	-0.16(-0.75%)
Aug 28, 2023	20.92	21.34	20.92	21.30	221,243	+0.50(+2.40%)
Aug 25, 2023	20.53	20.93	20.52	20.80	194,795	+0.27(+1.32%)
Aug 24, 2023	20.74	21.00	20.39	20.53	238,811	-0.25(-1.20%)
Aug 23, 2023	20.57	20.80	20.50	20.78	372,690	+0.34(+1.66%)
Aug 22, 2023	20.05	20.46	20.05	20.44	218,209	+0.15(+0.74%)
Aug 21, 2023	20.54	20.58	20.16	20.29	273,289	-0.32(-1.55%)
Aug 18, 2023	20.48	20.61	20.33	20.61	231,595	+0.04(+0.19%)
Aug 17, 2023	20.63	20.82	20.50	20.57	233,013	+0.01(+0.05%)
Aug 16, 2023	20.49	20.91	20.40	20.56	196,462	+0.07(+0.34%)
Aug 15, 2023	20.91	20.93	20.40	20.49	344,047	-0.58(-2.75%)
Aug 14, 2023	21.34	21.34	21.00	21.07	297,589	-0.33(-1.54%)
Aug 11, 2023	21.39	21.76	21.27	21.40	273,546	-0.06(-0.28%)
Aug 10, 2023	21.47	21.56	21.30	21.46	282,918	-0.09(-0.42%)
Aug 09, 2023	21.62	21.73	21.46	21.55	129,491	-0.05(-0.23%)
Aug 08, 2023	21.80	21.86	21.48	21.60	204,691	-0.10(-0.46%)
Aug 04, 2023				21.70	0	+0.13(+0.60%)
Aug 03, 2023	21.68	21.69	21.24	21.57	231,117	-0.20(-0.92%)
Aug 02, 2023	21.77	21.92	21.59	21.77	234,609	-0.10(-0.46%)
Aug 01, 2023	21.79	22.08	21.77	21.87	244,989	-0.07(-0.32%)
Jul 31, 2023	21.31	22.08	21.31	21.94	690,695	+0.69(+3.25%)
Jul 28, 2023	21.11	21.43	21.00	21.25	505,615	-0.40(-1.85%)
Jul 27, 2023	22.60	22.63	21.29	21.65	828,259	-0.77(-3.43%)
Jul 26, 2023	22.61	22.66	22.17	22.42	316,505	-0.23(-1.02%)
Jul 25, 2023	22.70	22.76	22.37	22.65	274,868	-0.05(-0.22%)
Jul 24, 2023	22.42	22.70	22.28	22.70	186,600	+0.37(+1.66%)
Jul 21, 2023	22.53	22.64	22.31	22.33	198,804	-0.11(-0.49%)
Jul 20, 2023	22.61	22.65	22.27	22.44	146,556	-0.12(-0.53%)
Jul 19, 2023	22.14	22.59	21.92	22.56	325,611	+0.56(+2.55%)
Jul 18, 2023	21.99	22.13	21.92	22.00	182,504	+0.11(+0.50%)
Jul 17, 2023	21.86	22.05	21.76	21.89	173,317	+0.07(+0.32%)
Jul 14, 2023	21.76	21.88	21.60	21.82	283,251	+0.05(+0.23%)
Jul 13, 2023	21.70	21.77	21.33	21.77	304,476	+0.15(+0.69%)
Jul 12, 2023	21.21	21.80	21.20	21.62	302,756	+0.30(+1.41%)
Jul 11, 2023	21.62	21.65	21.14	21.32	448,598	-0.20(-0.93%)
Jul 10, 2023	21.60	21.60	21.30	21.52	234,718	-0.03(-0.14%)
Jul 07, 2023	21.35	21.70	21.25	21.55	519,397	+0.13(+0.61%)
Jul 06, 2023	21.52	21.68	21.23	21.42	271,017	-0.54(-2.46%)
Jul 05, 2023	22.18	22.33	21.96	21.96	247,447	-0.15(-0.68%)

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.