Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	20.34	20.74	20.23	20.71	2,363,224	+0.28(+1.36%)
Sep 29, 2022	20.61	20.62	20.34	20.43	1,159,199	+0.12(+0.59%)
Sep 28, 2022	20.57	20.70	20.29	20.31	2,919,602	-0.72(-3.44%)
Sep 27, 2022	20.67	21.05	20.63	21.03	1,946,356	+0.56(+2.72%)
Sep 26, 2022	20.17	20.57	20.15	20.48	1,304,803	+0.39(+1.94%)
Sep 23, 2022	20.16	20.31	19.96	20.09	2,288,331	-0.10(-0.51%)
Sep 22, 2022	20.09	20.27	20.05	20.19	2,429,165	+0.53(+2.69%)
Sep 21, 2022	19.92	20.04	19.66	19.66	1,040,939	-0.34(-1.72%)
Sep 20, 2022	20.09	20.15	19.88	20.00	1,015,423	+0.20(+1.03%)
Sep 19, 2022	19.84	19.88	19.70	19.80	1,001,999	-0.02(-0.09%)
Sep 16, 2022	19.83	19.88	19.66	19.82	1,187,608	+0.14(+0.71%)
Sep 15, 2022	19.70	19.73	19.63	19.68	794,561	+0.03(+0.14%)
Sep 14, 2022	19.77	19.82	19.62	19.65	748,994	-0.07(-0.38%)
Sep 13, 2022	19.91	19.96	19.70	19.72	1,581,037	-0.04(-0.19%)
Sep 12, 2022	19.54	19.84	19.49	19.76	420,299	+0.18(+0.90%)
Sep 09, 2022	19.59	19.70	19.50	19.58	687,480	-0.04(-0.19%)
Sep 08, 2022	19.48	19.62	19.37	19.62	1,170,104	+0.18(+0.91%)
Sep 07, 2022	19.59	19.61	19.38	19.44	933,587	-0.32(-1.64%)
Sep 06, 2022	19.49	19.77	19.49	19.77	1,913,005	+0.51(+2.65%)
Sep 02, 2022	19.36	19.39	19.22	19.26	487,407	-0.11(-0.58%)
Sep 01, 2022	19.32	19.48	19.27	19.37	2,444,318	+0.36(+1.90%)
Aug 31, 2022	18.86	19.05	18.78	19.01	971,632	+0.18(+0.94%)
Aug 30, 2022	18.90	18.96	18.74	18.83	640,143	-0.06(-0.29%)
Aug 29, 2022	18.85	18.96	18.83	18.89	782,627	+0.17(+0.89%)
Aug 26, 2022	18.94	18.98	18.66	18.72	1,679,496	-0.13(-0.69%)
Aug 25, 2022	19.09	19.16	18.80	18.85	869,586	-0.26(-1.36%)
Aug 24, 2022	19.06	19.18	19.01	19.11	1,218,004	+0.14(+0.73%)
Aug 23, 2022	18.95	19.02	18.73	18.97	791,612	+0.10(+0.54%)
Aug 22, 2022	18.84	18.96	18.82	18.87	1,073,483	+0.06(+0.30%)
Aug 19, 2022	18.77	18.85	18.75	18.81	1,790,980	+0.32(+1.71%)
Aug 18, 2022	18.50	18.53	18.38	18.50	2,608,985	-0.03(-0.15%)
Aug 17, 2022	18.48	18.58	18.47	18.53	2,017,339	+0.20(+1.12%)
Aug 16, 2022	18.43	18.60	18.32	18.32	443,103	-0.08(-0.45%)
Aug 15, 2022	18.26	18.40	18.20	18.40	603,870	+0.02(+0.10%)
Aug 12, 2022	18.46	18.56	18.39	18.39	579,898	-0.20(-1.05%)
Aug 11, 2022	18.19	18.62	18.16	18.58	1,195,566	+0.43(+2.35%)
Aug 10, 2022	18.05	18.21	17.88	18.15	1,278,454	+0.12(+0.67%)
Aug 09, 2022	18.05	18.10	17.96	18.03	576,839	+0.07(+0.36%)
Aug 08, 2022	18.07	18.08	17.93	17.97	612,683	-0.29(-1.58%)
Aug 05, 2022	18.19	18.34	18.17	18.26	2,439,448	+0.42(+2.34%)
Aug 04, 2022	17.88	17.94	17.79	17.84	1,474,346	+0.02(+0.10%)
Aug 03, 2022	18.15	18.28	17.82	17.82	1,024,385	-0.27(-1.49%)
Aug 02, 2022	17.71	18.13	17.63	18.09	2,132,226	+0.38(+2.15%)
Aug 01, 2022	18.00	18.01	17.71	17.71	2,439,765	-0.44(-2.41%)
Jul 29, 2022	18.13	18.17	17.87	18.14	3,510,002	+0.04(+0.21%)
Jul 28, 2022	18.04	18.16	17.92	18.11	2,459,043	-0.13(-0.71%)
Jul 27, 2022	18.05	18.27	17.99	18.24	1,160,309	+0.09(+0.51%)
Jul 26, 2022	17.92	18.15	17.88	18.14	3,616,074	-0.02(-0.10%)
Jul 25, 2022	18.26	18.30	18.14	18.16	416,313	+0.19(+1.03%)
Jul 22, 2022	18.03	18.07	17.87	17.98	1,325,834	-0.32(-1.78%)
Jul 21, 2022	18.52	18.55	18.28	18.30	3,712,530	-0.31(-1.65%)
Jul 20, 2022	18.48	18.71	18.47	18.61	806,098	-0.07(-0.40%)
Jul 19, 2022	18.57	18.78	18.53	18.68	2,829,145	+0.12(+0.65%)
Jul 18, 2022	18.52	18.67	18.51	18.56	3,093,930	+0.20(+1.06%)
Jul 15, 2022	18.42	18.46	18.27	18.37	1,485,493	-0.10(-0.55%)
Jul 14, 2022	18.53	18.64	18.38	18.47	3,062,189	+0.15(+0.81%)
Jul 13, 2022	18.76	18.80	18.30	18.32	1,342,010	-0.22(-1.20%)
Jul 12, 2022	18.46	18.55	18.35	18.54	1,371,009	-0.10(-0.55%)
Jul 11, 2022	18.76	18.76	18.58	18.65	1,130,928	-0.32(-1.71%)
Jul 08, 2022	18.81	19.04	18.81	18.97	2,976,260	+0.22(+1.19%)
Jul 07, 2022	18.54	18.79	18.53	18.75	5,780,161	+0.15(+0.80%)
Jul 06, 2022	18.17	18.60	18.16	18.60	1,540,438	+0.31(+1.68%)
Jul 05, 2022	18.25	18.37	18.12	18.29	2,597,195	-0.11(-0.61%)

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.