Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.74	17.01	16.57	16.66	10,456,808	-0.18(-1.06%)
Jul 29, 2021	16.80	17.00	16.64	16.84	11,799,091	+0.24(+1.43%)
Jul 28, 2021	16.51	16.79	16.28	16.60	11,689,874	+0.19(+1.19%)
Jul 27, 2021	16.20	16.56	16.10	16.41	8,554,321	+0.01(+0.05%)
Jul 26, 2021	16.24	16.55	16.24	16.40	8,803,727	+0.21(+1.31%)
Jul 23, 2021	16.32	16.55	16.11	16.19	8,701,264	+0.08(+0.53%)
Jul 22, 2021	16.38	16.39	16.00	16.10	8,596,391	-0.35(-2.11%)
Jul 21, 2021	16.38	16.66	16.36	16.45	13,868,737	+0.26(+1.62%)
Jul 20, 2021	15.22	16.44	15.17	16.19	14,883,091	+0.52(+3.30%)
Jul 19, 2021	15.98	16.11	15.55	15.67	16,896,190	-0.73(-4.44%)
Jul 16, 2021	17.21	17.24	16.35	16.40	10,160,872	-0.69(-4.02%)
Jul 15, 2021	16.78	17.23	16.70	17.09	8,021,355	+0.14(+0.85%)
Jul 14, 2021	17.05	17.29	16.68	16.94	8,813,749	-0.07(-0.40%)
Jul 13, 2021	17.32	17.32	16.88	17.01	6,312,294	-0.30(-1.71%)
Jul 12, 2021	16.85	17.36	16.70	17.31	7,208,671	+0.21(+1.24%)
Jul 09, 2021	16.85	17.13	16.69	17.10	9,132,975	+0.65(+3.97%)
Jul 08, 2021	16.50	16.73	16.32	16.44	10,587,481	-0.43(-2.56%)
Jul 07, 2021	16.82	17.10	16.77	16.88	9,143,701	-0.13(-0.75%)
Jul 06, 2021	17.49	17.50	16.96	17.00	9,747,390	-0.56(-3.19%)
Jul 02, 2021	17.70	17.72	17.47	17.56	5,647,218	-0.14(-0.81%)
Jul 01, 2021	17.66	17.77	17.51	17.71	7,213,096	+0.20(+1.16%)
Jun 30, 2021	17.37	17.60	17.32	17.50	6,867,085	+0.11(+0.63%)
Jun 29, 2021	17.65	17.78	17.29	17.39	9,240,714	-0.13(-0.73%)
Jun 28, 2021	17.92	17.92	17.41	17.52	10,437,574	-0.50(-2.78%)
Jun 25, 2021	17.81	18.06	17.70	18.02	8,621,083	+0.27(+1.53%)
Jun 24, 2021	17.54	17.82	17.40	17.75	11,357,070	+0.29(+1.65%)
Jun 23, 2021	17.52	17.65	17.45	17.46	7,918,320	+0.03(+0.19%)
Jun 22, 2021	17.44	17.56	17.20	17.43	9,013,067	-0.03(-0.15%)
Jun 21, 2021	17.07	17.47	17.02	17.45	6,300,263	+0.56(+3.31%)
Jun 18, 2021	16.99	17.19	16.77	16.89	17,478,450	-0.49(-2.83%)
Jun 17, 2021	18.69	18.76	17.34	17.38	9,547,592	-1.14(-6.18%)
Jun 16, 2021	18.26	18.62	18.01	18.53	10,111,860	+0.14(+0.74%)
Jun 15, 2021	18.26	18.55	18.17	18.39	6,560,960	+0.14(+0.79%)
Jun 14, 2021	18.57	18.61	18.07	18.25	7,376,550	-0.35(-1.87%)
Jun 11, 2021	18.48	18.72	18.46	18.60	6,342,021	+0.15(+0.83%)
Jun 10, 2021	19.18	19.21	18.44	18.44	5,964,473	-0.42(-2.25%)
Jun 09, 2021	19.06	19.10	18.81	18.87	5,269,173	-0.41(-2.11%)
Jun 08, 2021	19.11	19.35	18.88	19.27	7,989,894	+0.00(+0.00%)
Jun 07, 2021	19.33	19.39	19.21	19.27	6,283,088	+0.01(+0.04%)
Jun 04, 2021	19.47	19.49	19.08	19.27	5,531,567	-0.23(-1.17%)
Jun 03, 2021	19.42	19.69	19.38	19.49	7,690,182	+0.03(+0.17%)
Jun 02, 2021	19.62	19.62	19.31	19.46	7,095,608	-0.15(-0.78%)
Jun 01, 2021	19.73	19.83	19.55	19.61	6,610,967	+0.08(+0.43%)
May 28, 2021	19.59	19.60	19.24	19.53	5,904,251	-0.04(-0.20%)
May 27, 2021	19.52	19.62	19.39	19.57	8,973,378	+0.30(+1.57%)
May 26, 2021	19.10	19.31	19.00	19.26	5,934,021	+0.20(+1.06%)
May 25, 2021	19.42	19.72	19.03	19.06	6,571,071	-0.31(-1.61%)
May 24, 2021	19.52	19.54	19.27	19.37	7,669,961	-0.07(-0.35%)
May 21, 2021	19.31	19.62	19.28	19.44	6,971,295	+0.24(+1.27%)
May 20, 2021	19.24	19.34	18.96	19.20	5,885,976	-0.06(-0.31%)
May 19, 2021	19.21	19.28	18.89	19.26	8,227,293	-0.13(-0.69%)
May 18, 2021	19.77	19.88	19.38	19.39	6,907,179	-0.39(-1.96%)
May 17, 2021	19.57	19.80	19.47	19.78	6,142,314	+0.11(+0.56%)
May 14, 2021	19.40	19.72	19.31	19.67	8,548,244	+0.34(+1.74%)
May 13, 2021	18.62	19.44	18.58	19.33	10,207,235	+0.60(+3.19%)
May 12, 2021	19.44	19.55	18.68	18.73	8,729,407	-0.40(-2.07%)
May 11, 2021	19.10	19.59	18.99	19.13	10,074,983	-0.18(-0.91%)
May 10, 2021	19.56	19.71	19.31	19.31	7,952,162	-0.09(-0.48%)
May 07, 2021	18.85	19.41	18.81	19.40	8,329,265	+0.15(+0.79%)
May 06, 2021	19.19	19.26	18.83	19.25	6,292,759	+0.14(+0.75%)
May 05, 2021	19.01	19.17	18.61	19.10	11,343,385	+0.27(+1.43%)
May 04, 2021	18.42	18.84	18.26	18.84	13,097,512	+0.34(+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.