Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.27	19.31	19.05	19.09	610,822	-0.09(-0.47%)
Aug 30, 2022	19.32	19.37	19.16	19.18	460,010	-0.12(-0.60%)
Aug 29, 2022	19.28	19.35	19.24	19.29	1,648,977	-0.05(-0.28%)
Aug 26, 2022	19.53	19.58	19.33	19.35	492,843	-0.21(-1.10%)
Aug 25, 2022	19.38	19.59	19.31	19.56	1,281,327	+0.30(+1.58%)
Aug 24, 2022	19.21	19.37	19.13	19.26	1,754,504	+0.10(+0.51%)
Aug 23, 2022	19.56	19.66	18.82	19.16	21,772,450	-0.36(-1.83%)
Aug 22, 2022	19.74	19.74	19.50	19.52	538,221	-0.23(-1.18%)
Aug 19, 2022	19.91	19.96	19.74	19.75	440,987	-0.23(-1.16%)
Aug 18, 2022	20.03	20.03	19.91	19.98	383,406	+0.00(+0.00%)
Aug 17, 2022	20.16	20.29	19.94	19.98	681,132	-0.27(-1.32%)
Aug 16, 2022	20.27	20.29	20.18	20.25	369,988	-0.03(-0.13%)
Aug 15, 2022	20.24	20.31	20.21	20.28	420,528	-0.01(-0.04%)
Aug 12, 2022	20.26	20.29	20.12	20.29	676,132	+0.14(+0.71%)
Aug 11, 2022	20.24	20.31	20.12	20.14	624,042	-0.03(-0.13%)
Aug 10, 2022	20.04	20.29	20.04	20.17	1,746,517	+0.12(+0.58%)
Aug 09, 2022	20.27	20.27	19.96	20.05	413,679	-0.23(-1.15%)
Aug 08, 2022	20.35	20.36	20.22	20.29	611,652	+0.07(+0.35%)
Aug 05, 2022	20.38	20.38	20.17	20.21	681,257	-0.25(-1.22%)
Aug 04, 2022	20.42	20.50	20.36	20.46	1,022,607	+0.00(+0.00%)
Aug 03, 2022	20.35	20.47	20.30	20.46	1,601,944	+0.16(+0.77%)
Aug 02, 2022	19.95	20.39	19.92	20.31	18,650,580	+0.28(+1.42%)
Aug 01, 2022	19.91	20.02	19.85	20.02	407,958	+0.09(+0.45%)
Jul 29, 2022	19.69	19.96	19.69	19.93	921,546	+0.23(+1.17%)
Jul 28, 2022	19.62	19.72	19.57	19.70	607,687	+0.12(+0.59%)
Jul 27, 2022	19.53	19.61	19.48	19.59	681,439	+0.06(+0.32%)
Jul 26, 2022	19.53	19.55	19.49	19.53	255,314	-0.04(-0.18%)
Jul 25, 2022	19.55	19.56	19.49	19.56	556,464	+0.07(+0.36%)
Jul 22, 2022	19.40	19.56	19.36	19.49	620,634	+0.09(+0.46%)
Jul 21, 2022	19.34	19.44	19.27	19.40	394,629	+0.04(+0.23%)
Jul 20, 2022	19.32	19.37	19.27	19.36	495,250	+0.04(+0.23%)
Jul 19, 2022	19.24	19.31	19.22	19.31	421,131	+0.12(+0.65%)
Jul 18, 2022	19.24	19.26	19.15	19.19	473,020	-0.04(-0.23%)
Jul 15, 2022	19.08	19.23	19.06	19.23	519,790	+0.18(+0.93%)
Jul 14, 2022	18.93	19.06	18.89	19.05	467,374	-0.05(-0.28%)
Jul 13, 2022	18.97	19.16	18.90	19.11	1,712,739	-0.01(-0.05%)
Jul 12, 2022	19.18	19.23	19.09	19.12	328,958	-0.04(-0.19%)
Jul 11, 2022	19.07	19.15	19.04	19.15	422,847	+0.10(+0.51%)
Jul 08, 2022	19.01	19.10	18.97	19.05	348,020	+0.03(+0.14%)
Jul 07, 2022	18.88	19.07	18.88	19.03	401,072	+0.08(+0.42%)
Jul 06, 2022	18.98	19.04	18.85	18.95	549,099	+0.01(+0.04%)
Jul 05, 2022	19.01	19.01	18.85	18.94	483,508	-0.04(-0.23%)
Jul 01, 2022	18.79	19.00	18.79	18.98	587,727	+0.20(+1.08%)
Jun 30, 2022	18.82	18.84	18.71	18.78	923,303	-0.06(-0.33%)
Jun 29, 2022	18.84	18.86	18.70	18.84	730,515	+0.08(+0.42%)
Jun 28, 2022	18.85	18.96	18.74	18.76	907,094	-0.03(-0.14%)
Jun 27, 2022	18.81	18.86	18.77	18.79	574,109	-0.03(-0.14%)
Jun 24, 2022	18.73	18.82	18.69	18.81	547,766	+0.16(+0.85%)
Jun 23, 2022	18.64	18.68	18.52	18.66	629,718	+0.10(+0.52%)
Jun 22, 2022	18.43	18.56	18.42	18.56	804,513	+0.11(+0.58%)
Jun 21, 2022	18.30	18.46	18.28	18.45	504,161	+0.27(+1.46%)
Jun 17, 2022	18.30	18.32	18.19	18.19	1,011,513	+0.00(+0.00%)
Jun 16, 2022	18.38	18.41	18.12	18.19	1,238,532	-0.36(-1.96%)
Jun 15, 2022	18.31	18.68	18.27	18.55	698,418	+0.33(+1.80%)
Jun 14, 2022	18.30	18.37	18.08	18.22	1,067,455	+0.00(+0.00%)
Jun 13, 2022	18.73	18.73	18.19	18.22	987,792	-0.67(-3.56%)
Jun 10, 2022	19.18	19.20	18.80	18.89	1,750,959	-0.39(-2.02%)
Jun 09, 2022	19.51	19.54	19.28	19.28	760,494	-0.27(-1.40%)
Jun 08, 2022	19.66	19.66	19.53	19.56	675,898	-0.12(-0.63%)
Jun 07, 2022	19.51	19.68	19.42	19.68	521,637	+0.19(+1.00%)
Jun 06, 2022	19.67	19.67	19.49	19.49	470,873	-0.09(-0.45%)
Jun 03, 2022	19.62	19.62	19.48	19.58	573,743	-0.04(-0.19%)
Jun 02, 2022	19.60	19.65	19.48	19.61	504,054	+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.