Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	18.21	18.55	18.05	18.32	17,610,392	-0.16(-0.87%)
Aug 30, 2022	18.74	18.74	18.41	18.48	13,155,332	-0.46(-2.43%)
Aug 29, 2022	18.95	19.14	18.83	18.94	9,040,342	-0.05(-0.26%)
Aug 26, 2022	19.33	19.33	18.93	18.99	13,542,009	-0.27(-1.40%)
Aug 25, 2022	19.28	19.30	19.09	19.26	11,863,042	+0.06(+0.31%)
Aug 24, 2022	18.90	19.23	18.84	19.20	13,855,103	+0.31(+1.64%)
Aug 23, 2022	18.78	18.99	18.73	18.89	13,018,762	+0.33(+1.78%)
Aug 22, 2022	18.67	18.74	18.43	18.56	13,827,144	-0.16(-0.85%)
Aug 19, 2022	18.82	18.90	18.63	18.72	14,168,916	-0.21(-1.11%)
Aug 18, 2022	18.70	18.95	18.69	18.93	12,741,830	+0.36(+1.94%)
Aug 17, 2022	18.58	18.71	18.44	18.57	9,370,921	-0.08(-0.43%)
Aug 16, 2022	18.67	18.80	18.61	18.65	10,988,703	+0.08(+0.43%)
Aug 15, 2022	18.30	18.59	18.15	18.57	10,787,574	-0.12(-0.64%)
Aug 12, 2022	18.58	18.71	18.48	18.69	11,364,002	+0.10(+0.54%)
Aug 11, 2022	18.40	18.75	18.31	18.59	15,805,543	+0.45(+2.48%)
Aug 10, 2022	18.16	18.25	17.98	18.14	10,458,025	+0.10(+0.55%)
Aug 09, 2022	17.85	18.09	17.79	18.04	11,684,388	+0.36(+2.04%)
Aug 08, 2022	17.48	17.79	17.48	17.68	12,896,653	+0.21(+1.20%)
Aug 05, 2022	17.10	17.49	17.06	17.47	12,123,175	+0.17(+0.98%)
Aug 04, 2022	17.76	17.77	17.27	17.30	14,774,669	-0.51(-2.86%)
Aug 03, 2022	17.99	18.05	17.66	17.81	16,823,592	-0.02(-0.11%)
Aug 02, 2022	17.91	18.00	17.63	17.83	22,289,072	-0.07(-0.39%)
Aug 01, 2022	17.75	17.92	17.53	17.90	14,155,915	-0.09(-0.50%)
Jul 29, 2022	17.93	18.12	17.84	17.99	18,976,554	-0.05(-0.28%)
Jul 28, 2022	18.13	18.18	17.73	18.04	14,659,063	-0.02(-0.11%)
Jul 27, 2022	18.06	18.11	17.72	18.06	13,762,241	+0.06(+0.33%)
Jul 26, 2022	18.15	18.23	17.90	18.00	13,926,039	-0.02(-0.11%)
Jul 25, 2022	17.85	18.03	17.70	18.02	13,155,039	+0.37(+2.10%)
Jul 22, 2022	17.73	17.86	17.55	17.65	14,104,883	-0.01(-0.06%)
Jul 21, 2022	16.77	17.70	16.76	17.66	22,688,890	+0.34(+1.96%)
Jul 20, 2022	17.25	17.44	17.08	17.32	14,956,422	+0.01(+0.06%)
Jul 19, 2022	17.00	17.33	16.96	17.31	12,957,641	+0.38(+2.24%)
Jul 18, 2022	16.96	17.14	16.89	16.93	9,692,142	+0.17(+1.01%)
Jul 15, 2022	16.83	16.91	16.55	16.76	10,042,759	+0.18(+1.09%)
Jul 14, 2022	16.14	16.59	16.05	16.58	15,673,584	-0.02(-0.12%)
Jul 13, 2022	16.45	16.80	16.45	16.60	10,916,878	-0.05(-0.30%)
Jul 12, 2022	16.51	16.75	16.44	16.65	12,812,386	-0.21(-1.25%)
Jul 11, 2022	16.83	16.96	16.52	16.86	12,617,619	-0.11(-0.65%)
Jul 08, 2022	16.96	17.10	16.79	16.97	13,124,177	+0.08(+0.47%)
Jul 07, 2022	16.65	16.98	16.60	16.89	15,654,452	+0.53(+3.24%)
Jul 06, 2022	16.49	16.65	15.92	16.36	19,278,536	-0.22(-1.33%)
Jul 05, 2022	16.64	16.71	16.10	16.58	19,388,464	-0.40(-2.36%)
Jul 01, 2022	16.85	17.04	16.49	16.98	15,483,851	+0.22(+1.31%)
Jun 30, 2022	16.61	16.97	16.56	16.76	19,907,820	-0.16(-0.95%)
Jun 29, 2022	17.42	17.49	16.85	16.92	12,988,399	-0.28(-1.63%)
Jun 28, 2022	17.19	17.46	17.04	17.20	14,884,356	+0.37(+2.20%)
Jun 27, 2022	16.63	16.96	16.61	16.83	14,792,290	+0.35(+2.12%)
Jun 24, 2022	16.45	16.69	16.28	16.48	17,932,072	+0.24(+1.48%)
Jun 23, 2022	16.44	16.49	15.98	16.24	18,143,488	-0.10(-0.61%)
Jun 22, 2022	16.13	16.61	16.05	16.34	18,468,824	-0.31(-1.86%)
Jun 21, 2022	16.36	16.79	16.23	16.65	19,215,708	+0.60(+3.74%)
Jun 17, 2022	16.60	16.68	15.78	16.05	44,414,656	-0.65(-3.89%)
Jun 16, 2022	17.26	17.30	16.62	16.70	23,048,226	-0.90(-5.11%)
Jun 15, 2022	17.97	18.09	17.29	17.60	18,041,702	-0.29(-1.62%)
Jun 14, 2022	18.39	18.46	17.68	17.89	17,068,564	-0.24(-1.32%)
Jun 13, 2022	18.59	18.65	18.05	18.13	17,236,436	-0.90(-4.73%)
Jun 10, 2022	19.12	19.21	18.78	19.03	16,190,678	-0.26(-1.35%)
Jun 09, 2022	19.74	19.78	19.27	19.29	14,031,244	-0.57(-2.87%)
Jun 08, 2022	20.20	20.20	19.72	19.86	10,337,999	-0.28(-1.39%)
Jun 07, 2022	19.77	20.17	19.68	20.14	12,148,660	+0.35(+1.77%)
Jun 06, 2022	20.04	20.10	19.75	19.79	10,089,831	-0.14(-0.70%)
Jun 03, 2022	19.99	20.07	19.82	19.93	8,446,910	-0.03(-0.15%)
Jun 02, 2022	19.93	19.98	19.66	19.96	9,554,352	-0.06(-0.30%)

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.