Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	17.32	17.48	17.07	17.35	3,548,322	+0.20(+1.17%)
Aug 30, 2022	17.48	17.64	16.93	17.15	2,878,977	-0.17(-0.98%)
Aug 29, 2022	17.48	17.74	17.26	17.32	2,108,989	-0.29(-1.65%)
Aug 26, 2022	18.57	18.90	17.60	17.61	3,076,916	-0.95(-5.12%)
Aug 25, 2022	17.70	18.77	17.60	18.56	3,781,023	+1.06(+6.06%)
Aug 24, 2022	17.56	17.74	17.43	17.50	2,731,995	+0.10(+0.57%)
Aug 23, 2022	17.70	17.89	17.32	17.40	2,702,542	-0.06(-0.34%)
Aug 22, 2022	18.29	18.33	17.36	17.46	3,702,862	-0.93(-5.06%)
Aug 19, 2022	18.18	18.45	17.86	18.39	3,943,484	-0.06(-0.33%)
Aug 18, 2022	18.33	18.47	17.95	18.45	3,222,576	+0.12(+0.65%)
Aug 17, 2022	19.13	19.20	18.26	18.33	3,814,954	-1.14(-5.86%)
Aug 16, 2022	20.03	20.22	19.33	19.47	3,717,701	-0.75(-3.71%)
Aug 15, 2022	19.90	20.35	19.66	20.22	2,061,439	+0.11(+0.55%)
Aug 12, 2022	19.85	20.18	19.65	20.11	2,392,567	+0.74(+3.82%)
Aug 11, 2022	19.64	19.97	19.16	19.37	2,063,989	+0.02(+0.10%)
Aug 10, 2022	19.27	19.74	19.11	19.35	2,036,093	+0.64(+3.42%)
Aug 09, 2022	19.13	19.19	18.65	18.71	2,629,499	-0.48(-2.50%)
Aug 08, 2022	19.44	20.22	19.15	19.19	2,683,059	-0.01(-0.05%)
Aug 05, 2022	18.71	19.36	18.66	19.20	2,888,971	+0.04(+0.21%)
Aug 04, 2022	18.09	19.84	18.09	19.16	4,412,998	+0.94(+5.16%)
Aug 03, 2022	17.27	18.54	16.54	18.22	7,454,571	+1.09(+6.36%)
Aug 02, 2022	17.22	17.84	17.02	17.13	5,640,734	-0.12(-0.70%)
Aug 01, 2022	17.20	17.41	16.92	17.25	3,596,541	-0.12(-0.69%)
Jul 29, 2022	18.00	18.00	17.05	17.37	3,505,629	-0.68(-3.77%)
Jul 28, 2022	18.35	18.61	17.57	18.05	2,499,097	-0.43(-2.33%)
Jul 27, 2022	18.23	18.65	18.07	18.48	1,653,548	+0.46(+2.55%)
Jul 26, 2022	18.23	18.29	17.93	18.02	1,762,596	-0.38(-2.07%)
Jul 25, 2022	18.80	18.86	18.27	18.40	1,834,133	-0.30(-1.60%)
Jul 22, 2022	18.86	19.27	18.36	18.70	2,458,854	-0.21(-1.11%)
Jul 21, 2022	19.03	19.36	18.55	18.91	3,331,630	-0.34(-1.77%)
Jul 20, 2022	18.18	19.36	18.05	19.25	3,214,487	+1.03(+5.65%)
Jul 19, 2022	18.08	18.32	17.95	18.22	3,309,053	+0.46(+2.59%)
Jul 18, 2022	18.04	18.22	17.68	17.76	3,311,086	+0.01(+0.06%)
Jul 15, 2022	17.52	17.77	16.93	17.75	3,129,504	+0.61(+3.56%)
Jul 14, 2022	17.17	17.30	16.92	17.14	1,965,729	-0.42(-2.39%)
Jul 13, 2022	17.29	17.89	16.92	17.56	2,625,269	+0.14(+0.80%)
Jul 12, 2022	17.01	17.75	16.81	17.42	2,673,148	+0.35(+2.05%)
Jul 11, 2022	18.04	18.23	17.00	17.07	3,348,951	-1.27(-6.92%)
Jul 08, 2022	18.08	18.86	17.97	18.34	3,298,011	+0.28(+1.55%)
Jul 07, 2022	18.19	18.32	17.85	18.06	2,685,882	-0.06(-0.33%)
Jul 06, 2022	18.30	18.63	17.81	18.12	2,761,410	-0.34(-1.84%)
Jul 05, 2022	18.02	18.46	17.48	18.46	3,058,155	+0.09(+0.49%)
Jul 01, 2022	17.88	18.56	17.70	18.37	3,634,489	+0.44(+2.45%)
Jun 30, 2022	17.68	18.05	17.28	17.93	3,417,674	+0.01(+0.06%)
Jun 29, 2022	18.05	18.08	17.41	17.92	2,358,101	-0.21(-1.16%)
Jun 28, 2022	18.90	19.27	18.07	18.13	2,932,926	-0.71(-3.77%)
Jun 27, 2022	18.83	19.02	18.41	18.84	4,559,098	-0.01(-0.05%)
Jun 24, 2022	17.08	19.04	17.00	18.85	7,719,713	+1.96(+11.60%)
Jun 23, 2022	16.56	16.95	16.20	16.89	3,304,101	+0.34(+2.05%)
Jun 22, 2022	16.33	17.06	16.22	16.55	3,904,912	+0.03(+0.18%)
Jun 21, 2022	17.35	17.72	16.39	16.52	10,761,635	-0.59(-3.45%)
Jun 17, 2022	16.83	17.38	16.77	17.11	8,507,069	+0.38(+2.27%)
Jun 16, 2022	17.66	17.74	16.43	16.73	8,482,912	-1.45(-7.98%)
Jun 15, 2022	17.99	18.70	17.90	18.18	5,027,122	+0.55(+3.12%)
Jun 14, 2022	18.51	18.61	17.42	17.63	4,448,373	-0.66(-3.61%)
Jun 13, 2022	19.39	19.62	18.15	18.29	5,889,135	-1.79(-8.91%)
Jun 10, 2022	19.39	20.27	19.20	20.08	5,374,011	+0.17(+0.85%)
Jun 09, 2022	20.51	20.67	19.90	19.91	7,475,062	-0.89(-4.28%)
Jun 08, 2022	21.17	21.57	20.71	20.80	2,981,894	-0.48(-2.26%)
Jun 07, 2022	21.23	21.47	20.96	21.28	2,260,881	-0.24(-1.12%)
Jun 06, 2022	21.82	21.86	21.28	21.52	2,348,994	+0.02(+0.09%)
Jun 03, 2022	22.16	22.22	21.42	21.50	3,155,413	-0.86(-3.85%)
Jun 02, 2022	22.13	22.40	21.68	22.36	2,463,180	+0.18(+0.81%)

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.