Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	21.38	21.38	20.98	21.25	1,601,861	-0.01(-0.04%)
Aug 30, 2022	21.33	21.47	21.11	21.26	1,396,742	-0.16(-0.77%)
Aug 29, 2022	21.25	21.54	21.10	21.43	996,751	+0.01(+0.04%)
Aug 26, 2022	21.98	22.08	21.35	21.42	783,060	-0.56(-2.54%)
Aug 25, 2022	22.04	22.21	21.82	21.98	920,972	-0.02(-0.08%)
Aug 24, 2022	21.97	22.21	21.82	21.99	1,442,727	+0.04(+0.17%)
Aug 23, 2022	22.27	22.38	21.90	21.96	977,385	-0.35(-1.56%)
Aug 22, 2022	22.61	22.71	22.26	22.31	1,126,007	-0.52(-2.29%)
Aug 19, 2022	23.17	23.17	22.80	22.83	584,400	-0.43(-1.85%)
Aug 18, 2022	23.34	23.34	22.98	23.26	464,164	-0.09(-0.39%)
Aug 17, 2022	23.19	23.45	23.04	23.35	821,403	-0.05(-0.23%)
Aug 16, 2022	23.15	23.55	23.10	23.41	729,984	+0.20(+0.87%)
Aug 15, 2022	23.05	23.34	22.99	23.20	605,899	-0.09(-0.39%)
Aug 12, 2022	22.84	23.33	22.82	23.30	704,771	+0.60(+2.62%)
Aug 11, 2022	22.24	22.86	22.19	22.70	980,361	+0.60(+2.74%)
Aug 10, 2022	22.21	22.38	22.04	22.10	1,368,281	-0.02(-0.08%)
Aug 09, 2022	22.36	22.62	22.06	22.11	709,760	-0.31(-1.39%)
Aug 08, 2022	22.11	22.77	22.11	22.42	916,817	+0.29(+1.32%)
Aug 05, 2022	22.39	22.48	22.09	22.13	909,899	-0.37(-1.63%)
Aug 04, 2022	21.74	22.79	21.74	22.50	1,372,893	+0.96(+4.47%)
Aug 03, 2022	21.48	21.55	21.22	21.54	807,026	+0.23(+1.07%)
Aug 02, 2022	21.36	21.51	21.11	21.31	713,005	+0.10(+0.48%)
Aug 01, 2022	21.30	21.45	21.09	21.21	880,120	-0.16(-0.77%)
Jul 29, 2022	21.23	21.94	21.23	21.37	1,473,406	+0.16(+0.73%)
Jul 28, 2022	20.61	21.34	20.55	21.22	1,952,212	+0.27(+1.31%)
Jul 27, 2022	20.38	20.98	20.13	20.94	1,513,121	+0.60(+2.97%)
Jul 26, 2022	20.30	20.64	20.25	20.34	844,837	-0.10(-0.49%)
Jul 25, 2022	20.38	20.63	20.25	20.44	1,017,751	+0.07(+0.36%)
Jul 22, 2022	20.28	20.48	20.22	20.36	786,485	+0.07(+0.36%)
Jul 21, 2022	20.06	20.33	19.94	20.29	1,143,368	+0.33(+1.65%)
Jul 20, 2022	19.85	20.09	19.66	19.96	991,966	-0.05(-0.23%)
Jul 19, 2022	19.70	20.07	19.60	20.01	1,052,278	+0.38(+1.91%)
Jul 18, 2022	19.74	20.02	19.56	19.63	814,891	+0.06(+0.33%)
Jul 15, 2022	19.47	19.70	19.37	19.57	997,139	+0.29(+1.52%)
Jul 14, 2022	19.47	19.51	19.15	19.27	1,232,970	-0.48(-2.41%)
Jul 13, 2022	19.80	20.06	19.71	19.75	1,013,240	-0.13(-0.64%)
Jul 12, 2022	20.23	20.35	19.77	19.88	1,160,576	-0.36(-1.77%)
Jul 11, 2022	20.62	20.62	20.21	20.24	900,942	-0.52(-2.52%)
Jul 08, 2022	20.59	20.89	20.38	20.76	817,335	+0.10(+0.49%)
Jul 07, 2022	20.78	21.03	20.57	20.66	1,163,200	-0.11(-0.53%)
Jul 06, 2022	21.32	21.55	20.75	20.77	1,588,924	-0.69(-3.20%)
Jul 05, 2022	21.14	21.49	20.84	21.45	1,025,448	+0.07(+0.34%)
Jul 01, 2022	21.41	21.44	20.83	21.38	1,424,442	-0.06(-0.30%)
Jun 30, 2022	21.48	21.71	21.26	21.44	1,247,520	-0.13(-0.59%)
Jun 29, 2022	21.77	21.80	21.50	21.57	940,412	-0.18(-0.84%)
Jun 28, 2022	21.87	22.14	21.66	21.76	1,099,686	+0.00(+0.00%)
Jun 27, 2022	21.73	21.95	21.51	21.76	1,744,295	+0.03(+0.13%)
Jun 24, 2022	22.35	22.36	21.65	21.73	2,572,917	-0.36(-1.62%)
Jun 23, 2022	21.86	22.10	21.66	22.09	858,459	+0.35(+1.60%)
Jun 22, 2022	21.45	21.80	21.45	21.74	1,261,849	+0.19(+0.89%)
Jun 21, 2022	21.36	21.74	21.18	21.55	1,615,091	+0.41(+1.95%)
Jun 17, 2022	20.80	21.41	20.79	21.13	1,944,232	+0.27(+1.27%)
Jun 16, 2022	20.79	21.13	20.64	20.87	1,499,132	-0.26(-1.21%)
Jun 15, 2022	21.31	21.43	20.62	21.12	2,760,950	-0.03(-0.13%)
Jun 14, 2022	21.06	21.66	21.02	21.15	1,849,639	+0.15(+0.70%)
Jun 13, 2022	21.17	21.29	20.84	21.00	1,579,523	-0.66(-3.04%)
Jun 10, 2022	21.71	21.73	21.15	21.66	1,590,856	-0.18(-0.84%)
Jun 09, 2022	21.75	22.18	21.39	21.85	1,950,684	+0.16(+0.76%)
Jun 08, 2022	21.82	21.99	21.02	21.68	4,533,312	-0.33(-1.50%)
Jun 07, 2022	22.11	22.43	21.49	22.01	6,639,675	-0.52(-2.32%)
Jun 06, 2022	23.61	23.91	22.33	22.53	4,423,444	-0.78(-3.34%)
Jun 03, 2022	23.82	23.85	23.29	23.31	1,213,788	-0.64(-2.68%)
Jun 02, 2022	23.72	24.02	23.49	23.95	1,817,937	+0.09(+0.38%)

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.