Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.19	17.46	17.01	17.11	10,183,886	-0.18(-1.06%)
Jul 29, 2021	17.25	17.46	17.08	17.29	11,491,135	+0.24(+1.43%)
Jul 28, 2021	16.95	17.24	16.72	17.05	11,384,768	+0.20(+1.19%)
Jul 27, 2021	16.63	17.01	16.53	16.85	8,331,053	+0.01(+0.05%)
Jul 26, 2021	16.68	17.00	16.68	16.84	8,573,950	+0.22(+1.31%)
Jul 23, 2021	16.75	17.00	16.54	16.62	8,474,161	+0.09(+0.53%)
Jul 22, 2021	16.81	16.83	16.43	16.54	8,372,025	-0.36(-2.11%)
Jul 21, 2021	16.81	17.11	16.80	16.89	13,506,763	+0.27(+1.62%)
Jul 20, 2021	15.63	16.88	15.58	16.62	14,494,642	+0.53(+3.30%)
Jul 19, 2021	16.41	16.54	15.97	16.09	16,455,199	-0.75(-4.44%)
Jul 16, 2021	17.67	17.70	16.79	16.84	9,895,673	-0.71(-4.02%)
Jul 15, 2021	17.23	17.69	17.15	17.55	7,811,997	+0.15(+0.85%)
Jul 14, 2021	17.50	17.75	17.12	17.40	8,583,710	-0.07(-0.40%)
Jul 13, 2021	17.78	17.78	17.33	17.47	6,147,543	-0.30(-1.71%)
Jul 12, 2021	17.30	17.82	17.15	17.77	7,020,525	+0.22(+1.24%)
Jul 09, 2021	17.30	17.59	17.14	17.55	8,894,605	+0.67(+3.97%)
Jul 08, 2021	16.95	17.18	16.75	16.88	10,311,148	-0.44(-2.56%)
Jul 07, 2021	17.27	17.55	17.21	17.33	8,905,050	-0.13(-0.75%)
Jul 06, 2021	17.96	17.97	17.41	17.46	9,492,983	-0.57(-3.19%)
Jul 02, 2021	18.17	18.20	17.94	18.03	5,499,826	-0.15(-0.81%)
Jul 01, 2021	18.14	18.25	17.98	18.18	7,024,834	+0.21(+1.16%)
Jun 30, 2021	17.83	18.07	17.79	17.97	6,687,854	+0.11(+0.63%)
Jun 29, 2021	18.12	18.26	17.75	17.86	8,999,531	-0.13(-0.73%)
Jun 28, 2021	18.40	18.40	17.88	17.99	10,165,153	-0.51(-2.77%)
Jun 25, 2021	18.29	18.55	18.18	18.50	8,396,073	+0.28(+1.53%)
Jun 24, 2021	18.01	18.29	17.87	18.22	11,060,650	+0.30(+1.65%)
Jun 23, 2021	17.99	18.12	17.92	17.93	7,711,652	+0.03(+0.19%)
Jun 22, 2021	17.91	18.03	17.66	17.89	8,777,826	-0.03(-0.15%)
Jun 21, 2021	17.53	17.94	17.48	17.92	6,135,827	+0.57(+3.31%)
Jun 18, 2021	17.45	17.65	17.21	17.35	17,022,262	-0.50(-2.83%)
Jun 17, 2021	19.19	19.26	17.81	17.85	9,298,400	-1.17(-6.18%)
Jun 16, 2021	18.75	19.12	18.49	19.02	9,847,941	+0.14(+0.74%)
Jun 15, 2021	18.75	19.05	18.66	18.89	6,389,719	+0.15(+0.79%)
Jun 14, 2021	19.07	19.11	18.56	18.74	7,184,022	-0.36(-1.87%)
Jun 11, 2021	18.97	19.23	18.95	19.09	6,176,495	+0.16(+0.83%)
Jun 10, 2021	19.70	19.72	18.94	18.94	5,808,800	-0.44(-2.25%)
Jun 09, 2021	19.57	19.61	19.31	19.37	5,131,648	-0.42(-2.11%)
Jun 08, 2021	19.63	19.87	19.39	19.79	7,781,358	+0.00(+0.00%)
Jun 07, 2021	19.85	19.91	19.72	19.79	6,119,099	+0.01(+0.04%)
Jun 04, 2021	19.99	20.02	19.59	19.78	5,387,193	-0.23(-1.17%)
Jun 03, 2021	19.94	20.22	19.90	20.02	7,489,468	+0.03(+0.17%)
Jun 02, 2021	20.15	20.15	19.83	19.98	6,910,413	-0.16(-0.78%)
Jun 01, 2021	20.26	20.36	20.07	20.14	6,438,420	+0.09(+0.43%)
May 28, 2021	20.11	20.13	19.75	20.05	5,750,150	-0.04(-0.20%)
May 27, 2021	20.05	20.14	19.91	20.09	8,739,173	+0.31(+1.57%)
May 26, 2021	19.62	19.83	19.50	19.78	5,779,144	+0.21(+1.06%)
May 25, 2021	19.94	20.25	19.54	19.57	6,399,567	-0.32(-1.61%)
May 24, 2021	20.05	20.07	19.79	19.89	7,469,775	-0.07(-0.35%)
May 21, 2021	19.83	20.14	19.80	19.96	6,789,344	+0.25(+1.27%)
May 20, 2021	19.75	19.86	19.47	19.71	5,732,353	-0.06(-0.31%)
May 19, 2021	19.72	19.79	19.40	19.77	8,012,561	-0.14(-0.69%)
May 18, 2021	20.30	20.41	19.90	19.91	6,726,902	-0.40(-1.96%)
May 17, 2021	20.09	20.33	19.99	20.31	5,982,000	+0.11(+0.56%)
May 14, 2021	19.92	20.25	19.83	20.19	8,325,134	+0.35(+1.74%)
May 13, 2021	19.12	19.97	19.08	19.85	9,940,826	+0.61(+3.19%)
May 12, 2021	19.96	20.07	19.18	19.24	8,501,570	-0.41(-2.07%)
May 11, 2021	19.62	20.12	19.50	19.64	9,812,026	-0.18(-0.91%)
May 10, 2021	20.08	20.24	19.82	19.82	7,744,611	-0.10(-0.48%)
May 07, 2021	19.36	19.93	19.31	19.92	8,111,871	+0.16(+0.79%)
May 06, 2021	19.70	19.77	19.34	19.76	6,128,519	+0.15(+0.75%)
May 05, 2021	19.52	19.69	19.11	19.62	11,047,323	+0.28(+1.43%)
May 04, 2021	18.92	19.34	18.75	19.34	12,755,667	+0.35(+1.82%)

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.