Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.43	17.62	16.98	17.14	11,157,936	-0.25(-1.46%)
Jul 29, 2021	18.09	18.18	17.36	17.40	13,390,941	-0.52(-2.88%)
Jul 28, 2021	17.89	18.06	17.60	17.91	14,100,500	+0.13(+0.74%)
Jul 27, 2021	18.45	18.50	17.76	17.78	11,663,202	-0.83(-4.46%)
Jul 26, 2021	18.17	18.89	18.13	18.61	6,695,243	+0.44(+2.40%)
Jul 23, 2021	18.37	18.41	18.04	18.17	5,324,242	-0.10(-0.57%)
Jul 22, 2021	18.40	18.40	18.05	18.28	5,729,489	-0.10(-0.52%)
Jul 21, 2021	18.08	18.60	18.08	18.38	9,280,711	+0.57(+3.19%)
Jul 20, 2021	17.41	17.96	17.10	17.81	9,113,861	+0.42(+2.41%)
Jul 19, 2021	17.34	17.70	17.08	17.39	13,686,244	-0.93(-5.10%)
Jul 16, 2021	19.12	19.15	18.22	18.32	8,244,262	-0.59(-3.09%)
Jul 15, 2021	19.07	19.35	18.81	18.91	5,666,203	-0.43(-2.21%)
Jul 14, 2021	19.93	20.18	19.22	19.34	6,502,251	-0.45(-2.25%)
Jul 13, 2021	19.91	20.02	19.58	19.78	5,066,218	-0.24(-1.22%)
Jul 12, 2021	20.20	20.33	19.86	20.03	6,882,372	-0.30(-1.46%)
Jul 09, 2021	20.38	20.49	20.14	20.32	5,444,700	+0.21(+1.04%)
Jul 08, 2021	19.79	20.36	19.68	20.11	6,295,388	-0.12(-0.60%)
Jul 07, 2021	20.67	20.93	20.17	20.24	5,289,965	-0.52(-2.52%)
Jul 06, 2021	21.06	21.07	20.27	20.76	13,187,661	-0.14(-0.67%)
Jul 02, 2021	21.17	21.30	20.60	20.90	5,065,302	-0.40(-1.89%)
Jul 01, 2021	21.48	21.60	21.28	21.30	3,940,076	+0.37(+1.75%)
Jun 30, 2021	20.73	21.06	20.65	20.93	4,813,484	+0.32(+1.57%)
Jun 29, 2021	20.91	21.05	20.60	20.61	4,121,835	-0.15(-0.71%)
Jun 28, 2021	21.27	21.37	20.73	20.76	6,231,269	-0.76(-3.53%)
Jun 25, 2021	21.80	21.89	21.52	21.52	5,929,152	-0.22(-1.00%)
Jun 24, 2021	21.69	21.77	21.49	21.74	3,660,075	+0.17(+0.77%)
Jun 23, 2021	21.84	22.32	21.53	21.57	4,995,992	-0.02(-0.08%)
Jun 22, 2021	21.39	21.70	21.07	21.59	5,169,437	+0.18(+0.86%)
Jun 21, 2021	20.61	21.54	20.58	21.41	7,884,550	+0.98(+4.79%)
Jun 18, 2021	20.52	20.86	20.28	20.43	10,581,288	-0.54(-2.58%)
Jun 17, 2021	21.88	21.89	20.62	20.97	9,931,769	-1.00(-4.57%)
Jun 16, 2021	22.37	22.40	21.94	21.97	5,743,136	-0.45(-1.99%)
Jun 15, 2021	22.16	22.47	22.12	22.42	7,108,182	+0.38(+1.70%)
Jun 14, 2021	21.96	22.35	21.88	22.04	7,277,339	+0.23(+1.04%)
Jun 11, 2021	22.06	22.06	21.74	21.82	4,078,798	+0.03(+0.16%)
Jun 10, 2021	22.11	22.29	21.60	21.78	7,097,310	-0.08(-0.36%)
Jun 09, 2021	22.25	22.25	21.86	21.86	6,719,616	-0.22(-0.99%)
Jun 08, 2021	22.08	22.25	21.83	22.08	7,956,914	-0.12(-0.55%)
Jun 07, 2021	22.31	22.44	22.05	22.20	10,038,253	-0.06(-0.27%)
Jun 04, 2021	22.10	22.36	21.83	22.26	6,793,702	+0.41(+1.88%)
Jun 03, 2021	21.79	22.02	21.59	21.85	12,225,533	+0.07(+0.34%)
Jun 02, 2021	21.46	22.08	21.30	21.78	8,915,427	+0.52(+2.45%)
Jun 01, 2021	20.52	21.28	20.50	21.26	16,309,477	+1.22(+6.10%)
May 28, 2021	20.12	20.20	19.95	20.03	5,474,441	-0.04(-0.22%)
May 27, 2021	20.00	20.35	19.99	20.08	6,721,335	+0.06(+0.30%)
May 26, 2021	19.96	20.15	19.92	20.02	7,426,239	-0.07(-0.35%)
May 25, 2021	20.25	20.44	20.00	20.09	7,294,550	-0.33(-1.61%)
May 24, 2021	20.26	20.45	19.97	20.42	3,343,688	+0.34(+1.68%)
May 21, 2021	20.27	20.37	19.98	20.08	5,033,792	+0.08(+0.39%)
May 20, 2021	19.85	20.10	19.59	20.00	5,666,187	+0.18(+0.92%)
May 19, 2021	20.30	20.39	19.64	19.82	9,124,341	-0.85(-4.11%)
May 18, 2021	20.91	21.11	20.48	20.67	8,432,853	-0.22(-1.04%)
May 17, 2021	20.03	20.91	20.03	20.88	8,165,059	+0.74(+3.66%)
May 14, 2021	19.87	20.26	19.86	20.15	8,930,782	+0.52(+2.65%)
May 13, 2021	19.86	20.21	19.44	19.63	11,229,498	-0.58(-2.88%)
May 12, 2021	20.01	20.69	19.96	20.21	8,362,559	+0.36(+1.79%)
May 11, 2021	19.89	20.14	19.60	19.85	6,989,836	-0.39(-1.93%)
May 10, 2021	20.78	20.92	20.22	20.24	7,238,705	-0.25(-1.23%)
May 07, 2021	19.82	20.50	19.63	20.49	9,846,480	+0.55(+2.78%)
May 06, 2021	19.79	19.95	19.47	19.94	5,239,468	+0.21(+1.05%)
May 05, 2021	19.57	19.81	19.16	19.73	10,988,064	+0.75(+3.93%)
May 04, 2021	19.27	19.60	18.91	18.98	8,810,362	-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.