Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.92	20.66	18.85	19.44	381,452	-0.48(-2.41%)
Sep 29, 2022	19.40	20.36	19.03	19.92	303,510	+0.22(+1.12%)
Sep 28, 2022	17.67	20.00	17.65	19.70	162,314	+2.26(+12.96%)
Sep 27, 2022	16.91	17.52	16.21	17.44	117,852	+0.64(+3.81%)
Sep 26, 2022	16.83	17.50	16.57	16.80	114,746	+0.03(+0.18%)
Sep 23, 2022	16.37	16.84	15.56	16.77	105,669	+0.27(+1.64%)
Sep 22, 2022	16.61	17.19	15.69	16.50	81,333	-0.37(-2.19%)
Sep 21, 2022	17.88	18.51	16.81	16.87	102,376	-0.97(-5.44%)
Sep 20, 2022	16.99	17.92	16.63	17.84	240,715	+0.58(+3.36%)
Sep 19, 2022	17.59	18.34	16.97	17.26	126,503	-0.42(-2.38%)
Sep 16, 2022	17.56	18.00	16.98	17.68	541,332	-0.27(-1.50%)
Sep 15, 2022	18.41	19.09	17.66	17.95	137,450	-0.61(-3.29%)
Sep 14, 2022	17.46	18.57	17.33	18.56	171,856	+0.90(+5.10%)
Sep 13, 2022	18.62	18.75	16.94	17.66	226,422	-1.17(-6.21%)
Sep 12, 2022	17.78	19.09	17.71	18.83	210,096	+1.24(+7.05%)
Sep 09, 2022	17.31	18.18	17.31	17.59	152,542	+0.43(+2.51%)
Sep 08, 2022	17.34	18.00	16.54	17.16	179,821	-0.52(-2.94%)
Sep 07, 2022	14.97	18.07	14.97	17.68	254,310	+2.64(+17.55%)
Sep 06, 2022	16.89	17.17	14.92	15.04	158,967	-1.71(-10.21%)
Sep 02, 2022	17.06	17.98	16.03	16.75	223,895	-0.23(-1.35%)
Sep 01, 2022	16.88	17.98	16.51	16.98	127,836	+0.10(+0.59%)
Aug 31, 2022	16.10	17.01	15.69	16.88	98,124	+1.04(+6.57%)
Aug 30, 2022	16.26	16.26	15.61	15.84	108,360	-0.10(-0.63%)
Aug 29, 2022	15.64	16.43	15.25	15.94	63,076	+0.20(+1.27%)
Aug 26, 2022	16.94	17.15	15.64	15.74	78,717	-1.14(-6.75%)
Aug 25, 2022	17.67	17.95	16.37	16.88	101,404	-0.59(-3.38%)
Aug 24, 2022	16.08	18.00	16.08	17.47	126,372	+1.53(+9.60%)
Aug 23, 2022	16.09	16.54	15.72	15.94	35,979	+0.11(+0.69%)
Aug 22, 2022	15.88	16.07	15.61	15.83	59,186	-0.21(-1.31%)
Aug 19, 2022	16.13	16.43	15.62	16.04	76,222	-0.37(-2.25%)
Aug 18, 2022	16.09	16.79	15.74	16.41	45,688	+0.12(+0.74%)
Aug 17, 2022	16.40	16.72	15.84	16.29	51,275	-0.37(-2.22%)
Aug 16, 2022	16.90	16.90	15.98	16.66	51,082	-0.33(-1.94%)
Aug 15, 2022	16.68	17.47	16.50	16.99	45,864	+0.23(+1.37%)
Aug 12, 2022	16.37	17.25	16.35	16.76	123,342	+0.51(+3.14%)
Aug 11, 2022	17.58	17.58	15.93	16.25	99,695	-1.22(-6.98%)
Aug 10, 2022	17.00	18.00	16.51	17.47	227,748	+1.92(+12.35%)
Aug 09, 2022	16.47	16.93	14.81	15.55	120,396	-1.06(-6.38%)
Aug 08, 2022	16.27	17.00	15.79	16.61	95,929	+0.52(+3.23%)
Aug 05, 2022	15.57	16.75	15.45	16.09	91,945	+0.21(+1.32%)
Aug 04, 2022	14.32	16.27	14.32	15.88	142,793	+1.64(+11.52%)
Aug 03, 2022	14.43	15.12	14.10	14.24	95,118	+0.04(+0.28%)
Aug 02, 2022	14.29	14.76	14.09	14.20	82,672	-0.20(-1.39%)
Aug 01, 2022	14.57	14.85	14.08	14.40	287,752	-0.46(-3.10%)
Jul 29, 2022	16.86	17.94	14.76	14.86	259,924	-2.15(-12.64%)
Jul 28, 2022	17.28	17.28	16.16	17.01	52,381	-0.07(-0.41%)
Jul 27, 2022	16.94	17.27	16.11	17.08	75,211	+0.25(+1.49%)
Jul 26, 2022	15.87	17.47	15.55	16.83	157,942	+0.98(+6.18%)
Jul 25, 2022	15.37	16.33	15.01	15.85	195,173	+0.60(+3.93%)
Jul 22, 2022	16.38	17.04	15.00	15.25	132,647	-1.17(-7.13%)
Jul 21, 2022	15.99	16.50	15.63	16.42	59,832	+0.50(+3.14%)
Jul 20, 2022	17.07	18.09	15.56	15.92	104,720	-1.37(-7.92%)
Jul 19, 2022	16.50	17.61	16.33	17.29	149,758	+0.85(+5.17%)
Jul 18, 2022	16.63	17.51	16.11	16.44	86,007	-0.25(-1.50%)
Jul 15, 2022	18.33	18.33	16.65	16.69	144,054	-1.19(-6.66%)
Jul 14, 2022	17.65	18.00	17.02	17.88	66,547	+0.10(+0.56%)
Jul 13, 2022	16.50	18.26	16.22	17.78	214,526	+0.91(+5.39%)
Jul 12, 2022	17.60	17.62	16.27	16.87	119,937	-0.37(-2.15%)
Jul 11, 2022	17.81	18.71	16.96	17.24	346,229	-0.96(-5.27%)
Jul 08, 2022	17.30	18.86	17.05	18.20	214,288	+0.52(+2.94%)
Jul 07, 2022	16.74	18.10	16.37	17.68	385,847	+1.15(+6.96%)
Jul 06, 2022	14.80	16.86	14.80	16.53	264,620	+1.56(+10.42%)
Jul 05, 2022	13.43	15.09	12.00	14.97	352,735	+1.42(+10.48%)

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.