Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.90	17.08	16.46	16.62	11,509,134	-0.25(-1.46%)
Jul 29, 2021	17.54	17.62	16.83	16.87	13,812,423	-0.50(-2.88%)
Jul 28, 2021	17.34	17.51	17.06	17.37	14,544,316	+0.13(+0.74%)
Jul 27, 2021	17.88	17.93	17.21	17.24	12,030,304	-0.80(-4.46%)
Jul 26, 2021	17.62	18.31	17.58	18.04	6,905,977	+0.42(+2.40%)
Jul 23, 2021	17.81	17.85	17.49	17.62	5,491,823	-0.10(-0.57%)
Jul 22, 2021	17.84	17.84	17.50	17.72	5,909,826	-0.09(-0.52%)
Jul 21, 2021	17.53	18.03	17.53	17.81	9,572,823	+0.55(+3.19%)
Jul 20, 2021	16.87	17.41	16.58	17.26	9,400,722	+0.41(+2.41%)
Jul 19, 2021	16.81	17.16	16.56	16.86	14,117,021	-0.91(-5.10%)
Jul 16, 2021	18.53	18.57	17.67	17.76	8,503,752	-0.57(-3.09%)
Jul 15, 2021	18.48	18.76	18.24	18.33	5,844,548	-0.41(-2.21%)
Jul 14, 2021	19.32	19.56	18.64	18.75	6,706,910	-0.43(-2.25%)
Jul 13, 2021	19.30	19.41	18.98	19.18	5,225,678	-0.24(-1.22%)
Jul 12, 2021	19.58	19.71	19.25	19.41	7,098,996	-0.29(-1.46%)
Jul 09, 2021	19.75	19.86	19.52	19.70	5,616,073	+0.20(+1.04%)
Jul 08, 2021	19.19	19.74	19.08	19.50	6,493,536	-0.12(-0.60%)
Jul 07, 2021	20.04	20.30	19.55	19.62	5,456,467	-0.51(-2.52%)
Jul 06, 2021	20.41	20.43	19.65	20.13	13,602,745	-0.14(-0.67%)
Jul 02, 2021	20.52	20.65	19.97	20.26	5,224,734	-0.39(-1.89%)
Jul 01, 2021	20.83	20.94	20.63	20.65	4,064,091	+0.36(+1.75%)
Jun 30, 2021	20.10	20.42	20.02	20.30	4,964,989	+0.31(+1.57%)
Jun 29, 2021	20.27	20.41	19.97	19.98	4,251,570	-0.14(-0.72%)
Jun 28, 2021	20.63	20.72	20.10	20.13	6,427,399	-0.74(-3.53%)
Jun 25, 2021	21.13	21.23	20.86	20.86	6,115,773	-0.21(-1.00%)
Jun 24, 2021	21.02	21.11	20.83	21.07	3,775,277	+0.16(+0.77%)
Jun 23, 2021	21.18	21.64	20.88	20.91	5,153,242	-0.02(-0.08%)
Jun 22, 2021	20.74	21.04	20.42	20.93	5,332,146	+0.18(+0.86%)
Jun 21, 2021	19.98	20.88	19.95	20.75	8,132,717	+0.95(+4.79%)
Jun 18, 2021	19.90	20.22	19.66	19.80	10,914,336	-0.52(-2.58%)
Jun 17, 2021	21.21	21.22	19.99	20.33	10,244,373	-0.97(-4.57%)
Jun 16, 2021	21.68	21.72	21.27	21.30	5,923,903	-0.43(-1.99%)
Jun 15, 2021	21.48	21.79	21.45	21.73	7,331,914	+0.36(+1.70%)
Jun 14, 2021	21.29	21.67	21.21	21.37	7,506,395	+0.22(+1.04%)
Jun 11, 2021	21.39	21.39	21.07	21.15	4,207,179	+0.03(+0.16%)
Jun 10, 2021	21.44	21.61	20.94	21.12	7,320,700	-0.08(-0.36%)
Jun 09, 2021	21.57	21.57	21.19	21.19	6,931,117	-0.21(-0.99%)
Jun 08, 2021	21.40	21.57	21.17	21.40	8,207,359	-0.12(-0.55%)
Jun 07, 2021	21.63	21.75	21.38	21.52	10,354,209	-0.06(-0.27%)
Jun 04, 2021	21.42	21.68	21.16	21.58	7,007,535	+0.40(+1.88%)
Jun 03, 2021	21.13	21.35	20.93	21.18	12,610,334	+0.10(+0.48%)
Jun 02, 2021	20.77	21.37	20.62	21.08	9,208,966	+0.50(+2.45%)
Jun 01, 2021	19.87	20.60	19.85	20.58	16,846,466	+1.18(+6.10%)
May 28, 2021	19.48	19.55	19.31	19.40	5,654,686	-0.04(-0.22%)
May 27, 2021	19.36	19.71	19.35	19.44	6,942,634	+0.06(+0.30%)
May 26, 2021	19.33	19.50	19.28	19.38	7,670,747	-0.07(-0.35%)
May 25, 2021	19.61	19.79	19.36	19.45	7,534,722	-0.32(-1.61%)
May 24, 2021	19.61	19.80	19.34	19.76	3,453,779	+0.33(+1.68%)
May 21, 2021	19.62	19.72	19.34	19.44	5,199,529	+0.08(+0.39%)
May 20, 2021	19.22	19.46	18.97	19.36	5,852,745	+0.18(+0.92%)
May 19, 2021	19.66	19.74	19.02	19.19	9,424,759	-0.82(-4.11%)
May 18, 2021	20.24	20.44	19.82	20.01	8,710,504	-0.21(-1.04%)
May 17, 2021	19.40	20.24	19.40	20.22	8,433,893	+0.71(+3.66%)
May 14, 2021	19.24	19.61	19.23	19.50	9,224,827	+0.50(+2.65%)
May 13, 2021	19.23	19.56	18.82	19.00	11,599,228	-0.56(-2.88%)
May 12, 2021	19.37	20.03	19.33	19.56	8,637,896	+0.34(+1.79%)
May 11, 2021	19.25	19.50	18.98	19.22	7,219,976	-0.38(-1.93%)
May 10, 2021	20.12	20.26	19.58	19.60	7,477,039	-0.24(-1.23%)
May 07, 2021	19.19	19.85	19.01	19.84	10,170,674	+0.54(+2.78%)
May 06, 2021	19.16	19.31	18.85	19.30	5,411,977	+0.20(+1.06%)
May 05, 2021	18.94	19.18	18.55	19.10	11,349,845	+0.72(+3.93%)
May 04, 2021	18.66	18.98	18.31	18.38	9,100,442	-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.