Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.37	14.54	14.18	14.37	1,565,255	+0.13(+0.92%)
Aug 30, 2022	14.26	14.26	14.01	14.24	1,274,688	+0.09(+0.66%)
Aug 29, 2022	14.98	14.98	13.79	14.14	2,902,001	-0.96(-6.37%)
Aug 26, 2022	15.58	15.65	15.10	15.11	1,135,526	-0.48(-3.06%)
Aug 25, 2022	15.36	15.67	15.31	15.58	999,199	+0.35(+2.27%)
Aug 24, 2022	15.17	15.33	15.08	15.24	1,178,025	+0.04(+0.25%)
Aug 23, 2022	15.26	15.42	15.13	15.20	1,396,560	-0.09(-0.61%)
Aug 22, 2022	15.36	15.39	15.16	15.29	1,134,654	-0.34(-2.15%)
Aug 19, 2022	15.94	16.01	15.51	15.63	1,436,678	-0.43(-2.67%)
Aug 18, 2022	15.83	16.06	15.75	16.06	1,026,136	+0.25(+1.59%)
Aug 17, 2022	15.83	15.96	15.60	15.81	853,830	-0.27(-1.68%)
Aug 16, 2022	15.71	16.16	15.69	16.08	1,178,315	+0.36(+2.32%)
Aug 15, 2022	15.52	15.79	15.42	15.71	896,236	-0.04(-0.24%)
Aug 12, 2022	15.63	15.77	15.45	15.75	939,101	+0.17(+1.08%)
Aug 11, 2022	15.61	15.83	15.45	15.58	1,222,783	+0.15(+0.97%)
Aug 10, 2022	15.30	15.53	15.27	15.43	966,761	+0.43(+2.86%)
Aug 09, 2022	15.14	15.16	14.97	15.00	1,029,938	-0.17(-1.11%)
Aug 08, 2022	14.92	15.41	14.86	15.17	1,021,284	+0.40(+2.72%)
Aug 05, 2022	14.90	14.92	14.57	14.77	1,494,792	-0.29(-1.92%)
Aug 04, 2022	15.13	15.20	14.94	15.06	1,037,247	+0.01(+0.06%)
Aug 03, 2022	15.00	15.17	14.80	15.05	959,689	+0.20(+1.32%)
Aug 02, 2022	15.42	15.42	14.83	14.85	1,069,131	-0.65(-4.21%)
Aug 01, 2022	15.26	15.66	15.16	15.51	1,026,867	+0.13(+0.85%)
Jul 29, 2022	15.25	15.48	14.94	15.38	1,257,613	+0.21(+1.35%)
Jul 28, 2022	15.76	15.86	14.99	15.17	1,798,173	-0.52(-3.33%)
Jul 27, 2022	14.97	15.93	14.87	15.69	2,038,252	+1.37(+9.58%)
Jul 26, 2022	14.47	14.81	14.30	14.32	1,170,048	-0.34(-2.29%)
Jul 25, 2022	14.72	14.79	14.47	14.66	1,087,205	-0.01(-0.06%)
Jul 22, 2022	14.77	14.97	14.53	14.67	931,388	-0.03(-0.19%)
Jul 21, 2022	14.61	14.70	14.41	14.70	1,046,182	-0.03(-0.19%)
Jul 20, 2022	14.67	14.78	14.51	14.72	1,325,040	+0.03(+0.19%)
Jul 19, 2022	14.19	14.72	14.11	14.70	996,583	+0.70(+5.00%)
Jul 18, 2022	14.09	14.37	13.98	14.00	1,222,450	+0.07(+0.47%)
Jul 15, 2022	13.92	14.03	13.62	13.93	1,073,141	+0.29(+2.12%)
Jul 14, 2022	13.41	13.70	13.41	13.64	787,836	-0.20(-1.42%)
Jul 13, 2022	13.31	13.88	13.27	13.84	1,146,371	+0.30(+2.21%)
Jul 12, 2022	13.70	13.95	13.51	13.54	997,718	-0.21(-1.56%)
Jul 11, 2022	13.56	13.93	13.55	13.75	1,320,419	-0.01(-0.07%)
Jul 08, 2022	13.72	13.82	13.55	13.76	787,360	+0.04(+0.27%)
Jul 07, 2022	13.64	13.83	13.59	13.72	823,837	+0.21(+1.52%)
Jul 06, 2022	13.58	13.72	13.24	13.52	999,078	-0.11(-0.82%)
Jul 05, 2022	13.39	13.63	12.95	13.63	1,203,231	+0.26(+1.96%)
Jul 01, 2022	12.97	13.39	12.86	13.37	969,550	+0.31(+2.36%)
Jun 30, 2022	12.87	13.26	12.60	13.06	1,165,508	-0.09(-0.71%)
Jun 29, 2022	13.17	13.33	12.99	13.16	1,394,199	+0.01(+0.07%)
Jun 28, 2022	13.63	13.91	13.14	13.15	1,598,073	-0.31(-2.29%)
Jun 27, 2022	13.48	13.65	13.32	13.45	1,475,162	+0.01(+0.07%)
Jun 24, 2022	12.93	13.46	12.89	13.44	6,901,656	+0.63(+4.96%)
Jun 23, 2022	12.69	12.84	12.46	12.81	1,876,962	+0.18(+1.40%)
Jun 22, 2022	12.34	12.73	12.22	12.63	1,720,696	+0.11(+0.89%)
Jun 21, 2022	12.58	12.77	12.08	12.52	1,553,965	+0.21(+1.67%)
Jun 17, 2022	11.86	12.44	11.77	12.31	3,269,852	+0.52(+4.43%)
Jun 16, 2022	12.33	12.33	11.62	11.79	2,078,949	-0.95(-7.47%)
Jun 15, 2022	13.00	13.13	12.59	12.74	1,781,188	+0.01(+0.07%)
Jun 14, 2022	12.46	12.85	12.33	12.73	2,254,260	+0.37(+3.02%)
Jun 13, 2022	12.56	12.81	12.28	12.36	1,698,307	-0.72(-5.50%)
Jun 10, 2022	13.46	13.65	13.08	13.08	1,777,164	-0.71(-5.15%)
Jun 09, 2022	14.09	14.15	13.78	13.79	1,121,497	-0.38(-2.70%)
Jun 08, 2022	14.63	14.63	14.12	14.17	939,435	-0.57(-3.86%)
Jun 07, 2022	14.22	14.79	14.22	14.74	1,054,626	+0.25(+1.74%)
Jun 06, 2022	14.54	14.76	14.24	14.49	1,338,045	+0.17(+1.17%)
Jun 03, 2022	14.54	14.71	14.30	14.32	996,222	-0.32(-2.17%)
Jun 02, 2022	14.51	14.65	14.32	14.64	1,244,384	+0.20(+1.36%)

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.