Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	19.59	19.86	19.50	19.66	11,276,223	-0.04(-0.18%)
Jul 29, 2021	19.63	19.86	19.50	19.70	18,160,512	+0.42(+2.20%)
Jul 28, 2021	18.94	19.30	18.88	19.27	13,232,856	+0.32(+1.67%)
Jul 27, 2021	18.84	19.02	18.68	18.96	11,619,910	+0.15(+0.82%)
Jul 26, 2021	18.66	19.01	18.58	18.80	11,381,397	+0.17(+0.92%)
Jul 23, 2021	18.65	18.77	18.45	18.63	11,414,133	-0.10(-0.53%)
Jul 22, 2021	18.77	18.85	18.53	18.73	11,263,074	-0.14(-0.77%)
Jul 21, 2021	18.58	18.97	18.54	18.88	13,340,886	+0.16(+0.87%)
Jul 20, 2021	18.67	19.02	18.55	18.71	17,978,158	+0.16(+0.88%)
Jul 19, 2021	18.63	18.83	18.30	18.55	22,296,882	-0.29(-1.53%)
Jul 16, 2021	19.12	19.16	18.70	18.84	19,286,214	-0.37(-1.93%)
Jul 15, 2021	19.25	19.28	18.92	19.21	14,221,615	-0.05(-0.28%)
Jul 14, 2021	19.54	19.55	19.15	19.26	14,575,567	+0.17(+0.90%)
Jul 13, 2021	18.89	19.44	18.88	19.09	16,448,284	+0.28(+1.49%)
Jul 12, 2021	18.97	19.21	18.76	18.81	11,651,710	-0.27(-1.42%)
Jul 09, 2021	18.79	19.16	18.75	19.08	11,797,170	+0.37(+1.98%)
Jul 08, 2021	19.16	19.23	18.58	18.71	16,000,891	-0.42(-2.22%)
Jul 07, 2021	19.34	19.34	18.99	19.14	10,313,941	-0.09(-0.47%)
Jul 06, 2021	19.07	19.29	18.95	19.23	22,374,492	+0.45(+2.41%)
Jul 02, 2021	18.80	18.93	18.60	18.78	11,874,019	+0.19(+1.02%)
Jul 01, 2021	18.90	18.91	18.51	18.59	14,368,775	-0.09(-0.48%)
Jun 30, 2021	18.69	18.79	18.48	18.68	11,672,769	+0.14(+0.73%)
Jun 29, 2021	18.44	18.68	18.32	18.54	13,753,642	-0.15(-0.82%)
Jun 28, 2021	18.89	19.00	18.55	18.69	13,359,855	-0.17(-0.91%)
Jun 25, 2021	19.14	19.18	18.81	18.87	12,478,379	-0.07(-0.38%)
Jun 24, 2021	19.02	19.12	18.89	18.94	11,672,711	+0.01(+0.05%)
Jun 23, 2021	19.25	19.28	18.91	18.93	11,429,960	-0.11(-0.57%)
Jun 22, 2021	19.03	19.22	18.94	19.04	14,307,221	-0.06(-0.33%)
Jun 21, 2021	18.91	19.21	18.79	19.10	17,412,130	+0.36(+1.93%)
Jun 18, 2021	19.07	19.17	18.73	18.74	33,471,598	-0.25(-1.33%)
Jun 17, 2021	19.68	19.76	18.97	18.99	41,035,684	-1.28(-6.33%)
Jun 16, 2021	20.62	20.90	20.27	20.28	23,665,460	-0.31(-1.49%)
Jun 15, 2021	20.92	20.92	20.56	20.58	12,351,443	-0.33(-1.55%)
Jun 14, 2021	20.66	21.00	20.50	20.91	14,520,713	-0.07(-0.34%)
Jun 11, 2021	21.32	21.37	20.97	20.98	12,128,336	-0.43(-2.02%)
Jun 10, 2021	20.79	21.43	20.70	21.41	14,585,472	+0.63(+3.04%)
Jun 09, 2021	20.86	21.07	20.78	20.78	11,557,643	-0.10(-0.48%)
Jun 08, 2021	21.09	21.24	20.88	20.88	11,808,945	-0.26(-1.24%)
Jun 07, 2021	21.06	21.21	20.93	21.14	12,123,214	-0.05(-0.21%)
Jun 04, 2021	21.06	21.38	21.00	21.19	14,855,812	+0.23(+1.08%)
Jun 03, 2021	21.29	21.31	20.89	20.96	23,425,382	-0.87(-3.97%)
Jun 02, 2021	21.93	22.01	21.80	21.83	10,621,925	-0.08(-0.37%)
Jun 01, 2021	21.79	21.95	21.49	21.91	19,425,252	+0.16(+0.75%)
May 28, 2021	21.27	21.81	21.21	21.75	22,568,568	+0.20(+0.92%)
May 27, 2021	22.05	22.05	21.43	21.55	23,075,124	-0.44(-2.01%)
May 26, 2021	22.20	22.31	21.92	21.99	16,997,546	+0.00(+0.00%)
May 25, 2021	22.06	22.09	21.68	21.99	21,626,264	-0.09(-0.40%)
May 24, 2021	22.18	22.27	21.96	22.08	10,222,479	-0.02(-0.08%)
May 21, 2021	22.37	22.41	21.91	22.10	16,198,329	-0.10(-0.44%)
May 20, 2021	21.96	22.37	21.88	22.20	15,252,925	+0.20(+0.89%)
May 19, 2021	22.24	22.70	21.85	22.00	26,284,980	-0.47(-2.07%)
May 18, 2021	22.57	22.57	22.02	22.47	21,259,042	-0.14(-0.63%)
May 17, 2021	21.72	22.63	21.47	22.61	33,740,716	+1.12(+5.20%)
May 14, 2021	21.31	21.54	21.20	21.49	11,056,686	+0.39(+1.87%)
May 13, 2021	20.94	21.22	20.70	21.10	12,888,150	+0.04(+0.21%)
May 12, 2021	21.43	21.63	20.96	21.05	16,022,901	-0.38(-1.75%)
May 11, 2021	21.01	21.50	20.93	21.43	15,578,390	+0.02(+0.08%)
May 10, 2021	21.68	21.87	21.40	21.41	21,784,796	+0.01(+0.04%)
May 07, 2021	21.44	21.61	21.11	21.40	27,081,446	+0.33(+1.57%)
May 06, 2021	20.20	21.11	20.19	21.07	38,539,976	+1.16(+5.84%)
May 05, 2021	19.94	20.01	19.62	19.91	14,967,717	+0.21(+1.09%)
May 04, 2021	19.79	20.18	19.47	19.69	18,830,298	-0.20(-0.99%)

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.