Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	21.46	21.56	21.04	21.05	1,163,372	-0.31(-1.44%)
Aug 30, 2022	21.91	21.91	21.29	21.36	619,998	-0.42(-1.92%)
Aug 29, 2022	21.53	21.94	21.44	21.77	1,155,385	+0.13(+0.60%)
Aug 26, 2022	21.96	22.05	21.59	21.64	800,763	-0.24(-1.10%)
Aug 25, 2022	21.73	21.95	21.69	21.89	1,025,088	+0.27(+1.25%)
Aug 24, 2022	21.78	21.92	21.56	21.62	683,105	+0.05(+0.22%)
Aug 23, 2022	21.73	21.90	21.52	21.57	628,084	-0.20(-0.90%)
Aug 22, 2022	22.12	22.17	21.76	21.77	759,727	-0.58(-2.58%)
Aug 19, 2022	22.66	22.74	22.20	22.34	1,157,656	-0.46(-2.04%)
Aug 18, 2022	22.78	22.86	22.59	22.81	775,080	+0.06(+0.25%)
Aug 17, 2022	23.01	23.09	22.73	22.75	764,076	-0.57(-2.43%)
Aug 16, 2022	23.45	23.60	23.29	23.32	553,087	-0.27(-1.14%)
Aug 15, 2022	23.53	23.62	23.45	23.59	679,292	-0.02(-0.08%)
Aug 12, 2022	23.53	23.61	23.39	23.61	908,833	+0.33(+1.40%)
Aug 11, 2022	23.18	23.32	23.07	23.28	740,209	+0.20(+0.85%)
Aug 10, 2022	23.03	23.10	22.89	23.09	675,704	+0.33(+1.47%)
Aug 09, 2022	22.48	22.75	22.32	22.75	826,016	+0.23(+1.03%)
Aug 08, 2022	22.49	22.71	22.30	22.52	735,869	+0.25(+1.13%)
Aug 05, 2022	22.13	22.30	21.70	22.27	1,249,126	-0.07(-0.29%)
Aug 04, 2022	22.55	22.65	22.14	22.33	2,707,337	-0.23(-1.03%)
Aug 03, 2022	22.69	22.95	22.56	22.56	1,369,306	+0.07(+0.33%)
Aug 02, 2022	22.08	22.53	21.95	22.49	6,586,752	+0.38(+1.72%)
Aug 01, 2022	22.24	22.31	21.93	22.11	961,489	-0.32(-1.41%)
Jul 29, 2022	22.46	22.79	22.38	22.43	1,124,395	+0.01(+0.04%)
Jul 28, 2022	21.85	22.58	21.83	22.42	661,123	+0.55(+2.51%)
Jul 27, 2022	21.70	21.97	21.51	21.87	496,857	+0.06(+0.26%)
Jul 26, 2022	21.68	21.96	21.63	21.81	715,239	+0.18(+0.82%)
Jul 25, 2022	21.43	21.67	21.24	21.63	709,600	+0.31(+1.44%)
Jul 22, 2022	21.27	21.43	21.09	21.33	368,464	+0.10(+0.48%)
Jul 21, 2022	21.10	21.23	20.85	21.23	735,319	+0.04(+0.18%)
Jul 20, 2022	21.17	21.38	20.96	21.19	704,864	+0.04(+0.18%)
Jul 19, 2022	20.76	21.20	20.72	21.15	1,079,854	+0.52(+2.52%)
Jul 18, 2022	20.89	20.92	20.56	20.63	575,832	-0.06(-0.27%)
Jul 15, 2022	20.62	20.84	20.29	20.69	722,005	+0.50(+2.49%)
Jul 14, 2022	19.82	20.28	19.82	20.18	456,728	+0.02(+0.09%)
Jul 13, 2022	20.08	20.31	20.05	20.17	448,285	-0.18(-0.87%)
Jul 12, 2022	20.30	20.57	20.12	20.34	693,258	-0.04(-0.18%)
Jul 11, 2022	20.32	20.43	20.13	20.38	372,164	-0.01(-0.05%)
Jul 08, 2022	20.31	20.45	20.12	20.39	526,711	+0.07(+0.37%)
Jul 07, 2022	20.49	20.57	20.25	20.31	535,438	+0.02(+0.09%)
Jul 06, 2022	20.14	20.42	20.03	20.30	559,962	+0.10(+0.51%)
Jul 05, 2022	20.44	20.44	19.94	20.19	807,289	-0.34(-1.67%)
Jul 01, 2022	19.89	20.61	19.85	20.54	1,367,288	+0.56(+2.79%)
Jun 30, 2022	20.00	20.22	19.75	19.98	1,032,952	-0.12(-0.60%)
Jun 29, 2022	19.98	20.18	19.86	20.10	907,938	+0.08(+0.42%)
Jun 28, 2022	20.30	20.50	19.93	20.02	652,147	-0.04(-0.18%)
Jun 27, 2022	19.83	20.31	19.67	20.05	1,032,284	+0.26(+1.30%)
Jun 24, 2022	19.60	20.09	19.52	19.80	2,814,323	+0.23(+1.17%)
Jun 23, 2022	19.30	19.66	19.30	19.57	647,502	+0.17(+0.90%)
Jun 22, 2022	19.01	19.63	19.01	19.39	766,976	+0.17(+0.91%)
Jun 21, 2022	19.24	19.66	19.17	19.22	971,575	+0.14(+0.72%)
Jun 17, 2022	19.05	19.70	18.99	19.08	4,270,538	+0.15(+0.78%)
Jun 16, 2022	18.73	19.03	18.68	18.93	1,229,318	-0.16(-0.82%)
Jun 15, 2022	18.63	19.37	18.55	19.09	1,426,244	+0.65(+3.54%)
Jun 14, 2022	18.88	18.98	18.11	18.44	1,484,206	-0.21(-1.13%)
Jun 13, 2022	19.54	19.70	18.60	18.65	1,005,409	-1.33(-6.66%)
Jun 10, 2022	20.22	20.30	19.94	19.98	909,660	-0.51(-2.51%)
Jun 09, 2022	20.81	20.94	20.45	20.49	564,251	-0.34(-1.63%)
Jun 08, 2022	21.42	21.60	20.73	20.83	728,028	-0.80(-3.69%)
Jun 07, 2022	21.02	21.67	21.02	21.63	933,245	+0.52(+2.48%)
Jun 06, 2022	21.44	21.50	21.03	21.11	878,581	-0.08(-0.39%)
Jun 03, 2022	21.36	21.36	21.01	21.19	945,902	-0.28(-1.33%)
Jun 02, 2022	21.13	21.51	20.77	21.48	821,822	+0.38(+1.78%)

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.