Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.84	20.06	19.63	19.63	161,357	-0.20(-0.99%)
Sep 29, 2022	20.29	20.29	19.71	19.83	77,268	-0.55(-2.70%)
Sep 28, 2022	20.20	20.47	19.98	20.38	2,180,648	+0.32(+1.62%)
Sep 27, 2022	20.35	20.35	19.88	20.06	116,505	-0.03(-0.14%)
Sep 26, 2022	20.34	20.37	20.03	20.08	193,187	-0.25(-1.21%)
Sep 23, 2022	20.49	20.49	20.10	20.33	30,352	-0.34(-1.66%)
Sep 22, 2022	20.95	20.95	20.62	20.68	103,136	-0.31(-1.50%)
Sep 21, 2022	21.44	21.59	20.99	20.99	22,191	-0.39(-1.84%)
Sep 20, 2022	21.47	21.51	21.22	21.38	136,968	-0.33(-1.54%)
Sep 19, 2022	21.35	21.72	21.35	21.72	380,818	+0.18(+0.84%)
Sep 16, 2022	21.44	21.53	21.30	21.53	11,842	-0.13(-0.61%)
Sep 15, 2022	21.98	22.02	21.62	21.67	57,543	-0.21(-0.98%)
Sep 14, 2022	21.93	22.02	21.74	21.88	26,084	-0.06(-0.27%)
Sep 13, 2022	22.37	22.37	21.86	21.94	46,424	-0.95(-4.16%)
Sep 12, 2022	22.90	22.92	22.79	22.89	31,815	+0.23(+1.02%)
Sep 09, 2022	22.48	22.71	22.48	22.66	18,042	+0.37(+1.65%)
Sep 08, 2022	22.12	22.31	22.09	22.29	34,332	+0.13(+0.58%)
Sep 07, 2022	21.78	22.20	21.75	22.16	28,782	+0.49(+2.25%)
Sep 06, 2022	21.75	21.85	21.56	21.68	71,873	-0.02(-0.08%)
Sep 02, 2022	22.15	22.27	21.68	21.69	22,117	-0.27(-1.22%)
Sep 01, 2022	21.80	21.96	21.70	21.96	22,506	+0.00(+0.01%)
Aug 31, 2022	22.22	22.22	21.94	21.96	20,329	-0.10(-0.45%)
Aug 30, 2022	22.36	22.37	22.03	22.06	29,663	-0.21(-0.93%)
Aug 29, 2022	22.29	22.48	22.26	22.27	25,175	-0.23(-1.00%)
Aug 26, 2022	23.24	23.24	22.46	22.49	45,257	-0.67(-2.88%)
Aug 25, 2022	22.98	23.32	22.91	23.16	40,029	+0.25(+1.11%)
Aug 24, 2022	22.82	23.15	22.79	22.90	106,628	+0.09(+0.42%)
Aug 23, 2022	22.89	22.92	22.80	22.81	55,642	-0.12(-0.54%)
Aug 22, 2022	23.13	23.13	22.92	22.93	25,385	-0.48(-2.04%)
Aug 19, 2022	23.46	23.56	23.41	23.41	65,190	-0.27(-1.16%)
Aug 18, 2022	23.70	23.78	23.66	23.68	43,121	-0.01(-0.06%)
Aug 17, 2022	23.62	23.80	23.60	23.70	21,509	-0.14(-0.58%)
Aug 16, 2022	23.74	23.94	23.72	23.84	26,958	+0.10(+0.43%)
Aug 15, 2022	23.56	23.81	23.56	23.73	23,203	+0.14(+0.61%)
Aug 12, 2022	23.39	23.62	23.39	23.59	22,690	+0.32(+1.39%)
Aug 11, 2022	23.47	23.49	23.25	23.27	48,595	+0.01(+0.03%)
Aug 10, 2022	23.21	23.30	23.20	23.26	5,661	+0.43(+1.87%)
Aug 09, 2022	22.82	22.85	22.76	22.83	11,803	-0.02(-0.10%)
Aug 08, 2022	23.05	23.05	22.82	22.86	18,985	-0.01(-0.03%)
Aug 05, 2022	22.71	22.95	22.69	22.86	38,312	+0.03(+0.15%)
Aug 04, 2022	22.89	22.93	22.75	22.83	73,096	-0.09(-0.41%)
Aug 03, 2022	22.72	22.95	22.72	22.92	203,534	+0.41(+1.82%)
Aug 02, 2022	23.56	23.56	22.51	22.51	25,889	-0.20(-0.90%)
Aug 01, 2022	22.73	22.88	22.64	22.72	20,956	-0.08(-0.35%)
Jul 29, 2022	22.52	22.99	22.52	22.80	27,953	+0.38(+1.68%)
Jul 28, 2022	21.92	22.42	21.92	22.42	12,295	+0.42(+1.91%)
Jul 27, 2022	21.69	22.06	21.69	22.00	13,102	+0.57(+2.67%)
Jul 26, 2022	21.58	21.66	21.38	21.43	62,160	-0.32(-1.49%)
Jul 25, 2022	21.84	21.84	21.65	21.76	29,167	-0.05(-0.22%)
Jul 22, 2022	21.96	21.96	21.71	21.80	32,267	-0.10(-0.45%)
Jul 21, 2022	21.65	21.92	21.50	21.90	18,377	+0.27(+1.26%)
Jul 20, 2022	21.49	21.70	21.42	21.63	4,739	+0.18(+0.85%)
Jul 19, 2022	21.10	21.45	21.09	21.45	10,306	+0.58(+2.77%)
Jul 18, 2022	21.19	21.20	20.78	20.87	36,549	-0.06(-0.29%)
Jul 15, 2022	20.91	20.94	20.86	20.93	20,528	+0.42(+2.06%)
Jul 14, 2022	20.38	20.54	20.29	20.51	9,250	-0.14(-0.66%)
Jul 13, 2022	20.37	20.93	20.37	20.64	23,513	-0.02(-0.08%)
Jul 12, 2022	20.79	20.90	20.62	20.66	12,487	-0.14(-0.68%)
Jul 11, 2022	21.02	21.02	20.80	20.80	20,174	-0.27(-1.26%)
Jul 08, 2022	20.98	21.17	20.97	21.07	1,795	-0.04(-0.19%)
Jul 07, 2022	20.91	21.17	20.91	21.11	14,947	+0.31(+1.51%)
Jul 06, 2022	20.80	20.96	20.69	20.79	30,078	+0.03(+0.14%)
Jul 05, 2022	20.38	20.78	20.23	20.76	14,211	+0.13(+0.62%)

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.