Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.66	19.08	18.43	18.78	725,547	+0.15(+0.80%)
Jul 29, 2021	18.45	19.13	17.97	18.63	706,456	+0.05(+0.28%)
Jul 28, 2021	18.63	18.75	18.13	18.58	378,496	+0.08(+0.43%)
Jul 27, 2021	18.38	18.66	18.22	18.50	332,432	-0.10(-0.52%)
Jul 26, 2021	18.51	18.83	18.32	18.60	337,641	+0.19(+1.05%)
Jul 23, 2021	18.46	18.61	18.12	18.40	628,908	+0.06(+0.33%)
Jul 22, 2021	18.87	18.90	18.29	18.34	316,758	-0.68(-3.60%)
Jul 21, 2021	18.75	19.18	18.68	19.03	732,552	+0.50(+2.70%)
Jul 20, 2021	17.74	18.69	17.64	18.53	875,227	+0.85(+4.82%)
Jul 19, 2021	18.05	18.48	17.35	17.68	879,158	-0.94(-5.04%)
Jul 16, 2021	19.04	19.17	18.59	18.61	762,400	-0.25(-1.35%)
Jul 15, 2021	19.04	19.20	18.67	18.87	940,495	-0.34(-1.78%)
Jul 14, 2021	19.21	19.48	19.12	19.21	704,651	+0.06(+0.32%)
Jul 13, 2021	19.81	19.80	19.10	19.15	824,342	-0.68(-3.41%)
Jul 12, 2021	19.03	19.83	18.97	19.83	952,818	+0.65(+3.39%)
Jul 09, 2021	18.68	19.22	18.54	19.18	870,778	+0.72(+3.90%)
Jul 08, 2021	18.45	18.71	18.11	18.46	1,062,762	-0.28(-1.50%)
Jul 07, 2021	19.22	19.29	18.54	18.74	1,103,826	-0.61(-3.13%)
Jul 06, 2021	19.53	19.61	18.85	19.34	793,331	-0.18(-0.94%)
Jul 02, 2021	19.75	19.83	19.43	19.53	493,427	-0.11(-0.54%)
Jul 01, 2021	19.28	19.80	19.18	19.63	553,639	+0.36(+1.87%)
Jun 30, 2021	19.14	19.47	19.11	19.27	757,976	+0.04(+0.23%)
Jun 29, 2021	19.15	19.49	18.99	19.23	644,109	+0.11(+0.55%)
Jun 28, 2021	19.25	19.25	18.81	19.12	849,093	-0.19(-0.99%)
Jun 25, 2021	19.16	19.41	19.08	19.31	1,279,355	+0.16(+0.82%)
Jun 24, 2021	19.24	19.31	18.89	19.16	832,271	+0.37(+2.00%)
Jun 23, 2021	18.64	19.00	18.63	18.78	686,026	+0.08(+0.42%)
Jun 22, 2021	18.85	18.88	18.61	18.70	293,748	-0.26(-1.38%)
Jun 21, 2021	18.55	19.05	18.35	18.97	467,702	+0.60(+3.27%)
Jun 18, 2021	18.53	18.65	18.30	18.36	1,117,680	-0.32(-1.73%)
Jun 17, 2021	19.06	19.08	18.30	18.69	882,936	-0.36(-1.88%)
Jun 16, 2021	19.15	19.21	18.95	19.04	705,480	-0.16(-0.82%)
Jun 15, 2021	19.45	19.55	19.15	19.20	1,056,591	-0.35(-1.78%)
Jun 14, 2021	19.63	19.79	19.40	19.55	422,948	-0.08(-0.40%)
Jun 11, 2021	19.66	19.75	19.43	19.63	716,230	-0.09(-0.44%)
Jun 10, 2021	19.87	19.93	19.66	19.72	494,126	-0.13(-0.66%)
Jun 09, 2021	19.76	20.02	19.63	19.85	941,761	+0.10(+0.53%)
Jun 08, 2021	19.45	19.90	19.38	19.74	1,999,491	+0.51(+2.67%)
Jun 07, 2021	18.99	19.38	18.95	19.23	796,501	+0.28(+1.47%)
Jun 04, 2021	19.24	19.38	18.73	18.95	774,570	-0.30(-1.54%)
Jun 03, 2021	19.41	19.51	19.09	19.25	1,499,199	-0.20(-1.03%)
Jun 02, 2021	19.31	19.46	19.07	19.45	1,379,055	+0.23(+1.18%)
Jun 01, 2021	19.09	19.44	18.85	19.22	956,211	+0.30(+1.61%)
May 28, 2021	18.87	19.00	18.70	18.91	547,432	+0.10(+0.56%)
May 27, 2021	19.03	19.06	18.79	18.81	412,597	+0.05(+0.28%)
May 26, 2021	18.25	18.84	18.16	18.76	527,326	+0.53(+2.92%)
May 25, 2021	18.78	19.05	18.21	18.23	578,563	-0.49(-2.61%)
May 24, 2021	18.34	18.83	18.20	18.71	394,564	+0.44(+2.43%)
May 21, 2021	18.46	18.64	18.20	18.27	495,418	-0.17(-0.90%)
May 20, 2021	18.54	18.54	18.09	18.43	495,384	-0.10(-0.52%)
May 19, 2021	18.24	18.53	17.82	18.53	628,246	+0.17(+0.95%)
May 18, 2021	18.64	18.73	18.33	18.36	613,262	-0.27(-1.45%)
May 17, 2021	18.55	18.67	18.36	18.63	331,505	+0.06(+0.33%)
May 14, 2021	18.40	18.57	18.28	18.57	369,602	+0.31(+1.72%)
May 13, 2021	17.68	18.36	17.68	18.25	710,348	+0.55(+3.10%)
May 12, 2021	18.57	18.70	17.54	17.70	733,723	-0.90(-4.83%)
May 11, 2021	18.57	18.67	18.15	18.60	743,234	-0.36(-1.89%)
May 10, 2021	19.25	19.43	18.96	18.96	613,652	-0.18(-0.96%)
May 07, 2021	18.81	19.21	18.65	19.14	662,059	+0.28(+1.48%)
May 06, 2021	18.42	18.89	18.17	18.86	717,771	+0.52(+2.85%)
May 05, 2021	18.50	18.57	18.12	18.34	816,043	-0.23(-1.22%)
May 04, 2021	18.57	18.72	18.20	18.57	983,215	+0.04(+0.23%)

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.