Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.27	19.32	19.06	19.09	610,664	-0.09(-0.47%)
Aug 30, 2022	19.33	19.38	19.16	19.18	459,891	-0.12(-0.60%)
Aug 29, 2022	19.29	19.35	19.24	19.30	1,648,551	-0.05(-0.28%)
Aug 26, 2022	19.54	19.58	19.33	19.35	492,715	-0.21(-1.10%)
Aug 25, 2022	19.39	19.59	19.31	19.57	1,280,996	+0.30(+1.58%)
Aug 24, 2022	19.22	19.38	19.14	19.26	1,754,051	+0.10(+0.51%)
Aug 23, 2022	19.57	19.67	18.82	19.16	21,766,824	-0.36(-1.83%)
Aug 22, 2022	19.75	19.75	19.50	19.52	538,082	-0.23(-1.18%)
Aug 19, 2022	19.92	19.97	19.75	19.75	440,873	-0.23(-1.16%)
Aug 18, 2022	20.03	20.03	19.92	19.99	383,307	+0.00(+0.00%)
Aug 17, 2022	20.17	20.30	19.94	19.99	680,956	-0.27(-1.32%)
Aug 16, 2022	20.27	20.29	20.19	20.26	369,893	-0.03(-0.13%)
Aug 15, 2022	20.25	20.31	20.22	20.28	420,420	-0.01(-0.04%)
Aug 12, 2022	20.26	20.29	20.13	20.29	675,958	+0.14(+0.71%)
Aug 11, 2022	20.25	20.31	20.12	20.15	623,881	-0.03(-0.13%)
Aug 10, 2022	20.05	20.29	20.05	20.17	1,746,066	+0.12(+0.58%)
Aug 09, 2022	20.27	20.27	19.97	20.06	413,572	-0.23(-1.15%)
Aug 08, 2022	20.35	20.37	20.22	20.29	611,494	+0.07(+0.35%)
Aug 05, 2022	20.39	20.39	20.18	20.22	681,081	-0.25(-1.22%)
Aug 04, 2022	20.43	20.50	20.36	20.47	1,022,342	+0.00(+0.00%)
Aug 03, 2022	20.35	20.48	20.31	20.47	1,601,530	+0.16(+0.77%)
Aug 02, 2022	19.96	20.39	19.92	20.31	18,645,754	+0.28(+1.42%)
Aug 01, 2022	19.91	20.03	19.85	20.03	407,852	+0.09(+0.45%)
Jul 29, 2022	19.69	19.97	19.69	19.94	921,307	+0.23(+1.17%)
Jul 28, 2022	19.63	19.73	19.57	19.71	607,530	+0.12(+0.59%)
Jul 27, 2022	19.53	19.61	19.48	19.59	681,263	+0.06(+0.32%)
Jul 26, 2022	19.54	19.56	19.49	19.53	255,248	-0.04(-0.18%)
Jul 25, 2022	19.56	19.57	19.49	19.57	556,320	+0.07(+0.37%)
Jul 22, 2022	19.41	19.56	19.37	19.49	620,474	+0.09(+0.46%)
Jul 21, 2022	19.34	19.44	19.27	19.41	394,526	+0.04(+0.23%)
Jul 20, 2022	19.33	19.38	19.27	19.36	495,122	+0.04(+0.23%)
Jul 19, 2022	19.25	19.32	19.23	19.32	421,022	+0.12(+0.65%)
Jul 18, 2022	19.25	19.26	19.15	19.19	472,898	-0.04(-0.23%)
Jul 15, 2022	19.09	19.24	19.07	19.24	519,656	+0.18(+0.93%)
Jul 14, 2022	18.93	19.07	18.90	19.06	467,253	-0.05(-0.28%)
Jul 13, 2022	18.98	19.17	18.91	19.11	1,712,296	-0.01(-0.05%)
Jul 12, 2022	19.18	19.24	19.09	19.12	328,873	-0.04(-0.19%)
Jul 11, 2022	19.08	19.16	19.05	19.16	422,737	+0.10(+0.51%)
Jul 08, 2022	19.01	19.10	18.98	19.06	347,930	+0.03(+0.14%)
Jul 07, 2022	18.88	19.08	18.88	19.03	400,968	+0.08(+0.42%)
Jul 06, 2022	18.99	19.05	18.85	18.95	548,957	+0.01(+0.04%)
Jul 05, 2022	19.01	19.01	18.85	18.94	483,383	-0.04(-0.23%)
Jul 01, 2022	18.79	19.01	18.79	18.99	587,576	+0.20(+1.08%)
Jun 30, 2022	18.83	18.85	18.71	18.78	923,065	-0.06(-0.33%)
Jun 29, 2022	18.85	18.86	18.70	18.85	730,326	+0.08(+0.42%)
Jun 28, 2022	18.85	18.96	18.75	18.77	906,859	-0.03(-0.14%)
Jun 27, 2022	18.82	18.86	18.78	18.79	573,960	-0.03(-0.14%)
Jun 24, 2022	18.74	18.83	18.70	18.82	547,624	+0.16(+0.85%)
Jun 23, 2022	18.64	18.69	18.53	18.66	629,555	+0.10(+0.52%)
Jun 22, 2022	18.44	18.56	18.42	18.56	804,305	+0.11(+0.58%)
Jun 21, 2022	18.31	18.47	18.29	18.46	504,031	+0.27(+1.46%)
Jun 17, 2022	18.31	18.32	18.19	18.19	1,011,251	+0.00(+0.00%)
Jun 16, 2022	18.39	18.42	18.13	18.19	1,238,212	-0.36(-1.96%)
Jun 15, 2022	18.31	18.69	18.28	18.55	698,238	+0.33(+1.80%)
Jun 14, 2022	18.31	18.38	18.08	18.23	1,067,179	+0.00(+0.00%)
Jun 13, 2022	18.73	18.73	18.20	18.23	987,537	-0.67(-3.56%)
Jun 10, 2022	19.18	19.20	18.80	18.90	1,750,507	-0.39(-2.02%)
Jun 09, 2022	19.52	19.55	19.29	19.29	760,298	-0.27(-1.40%)
Jun 08, 2022	19.67	19.67	19.54	19.56	675,724	-0.12(-0.63%)
Jun 07, 2022	19.51	19.69	19.42	19.69	521,502	+0.19(+1.00%)
Jun 06, 2022	19.68	19.68	19.49	19.49	470,752	-0.09(-0.45%)
Jun 03, 2022	19.63	19.63	19.49	19.58	573,594	-0.04(-0.19%)
Jun 02, 2022	19.61	19.65	19.49	19.62	503,924	+0.01(+0.04%)

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.