Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.91	17.09	16.47	16.63	11,499,568	-0.25(-1.46%)
Jul 29, 2021	17.55	17.64	16.84	16.88	13,800,944	-0.50(-2.88%)
Jul 28, 2021	17.35	17.52	17.08	17.38	14,532,228	+0.13(+0.74%)
Jul 27, 2021	17.90	17.95	17.23	17.25	12,020,305	-0.80(-4.46%)
Jul 26, 2021	17.63	18.33	17.59	18.06	6,900,237	+0.42(+2.40%)
Jul 23, 2021	17.82	17.86	17.51	17.63	5,487,259	-0.10(-0.57%)
Jul 22, 2021	17.85	17.85	17.52	17.74	5,904,914	-0.09(-0.52%)
Jul 21, 2021	17.54	18.05	17.54	17.83	9,564,867	+0.55(+3.19%)
Jul 20, 2021	16.89	17.42	16.59	17.28	9,392,909	+0.41(+2.41%)
Jul 19, 2021	16.82	17.18	16.58	16.87	14,105,288	-0.91(-5.10%)
Jul 16, 2021	18.55	18.58	17.68	17.78	8,496,684	-0.57(-3.09%)
Jul 15, 2021	18.50	18.78	18.25	18.35	5,839,690	-0.42(-2.21%)
Jul 14, 2021	19.34	19.58	18.65	18.76	6,701,336	-0.43(-2.25%)
Jul 13, 2021	19.32	19.42	19.00	19.19	5,221,335	-0.24(-1.22%)
Jul 12, 2021	19.60	19.72	19.27	19.43	7,093,096	-0.29(-1.46%)
Jul 09, 2021	19.77	19.88	19.54	19.72	5,611,405	+0.20(+1.04%)
Jul 08, 2021	19.20	19.75	19.09	19.52	6,488,139	-0.12(-0.60%)
Jul 07, 2021	20.06	20.31	19.57	19.63	5,451,932	-0.51(-2.52%)
Jul 06, 2021	20.43	20.45	19.67	20.14	13,591,439	-0.14(-0.67%)
Jul 02, 2021	20.54	20.67	19.99	20.28	5,220,391	-0.39(-1.89%)
Jul 01, 2021	20.85	20.95	20.65	20.67	4,060,713	+0.36(+1.75%)
Jun 30, 2021	20.12	20.44	20.03	20.31	4,960,863	+0.31(+1.57%)
Jun 29, 2021	20.29	20.42	19.99	20.00	4,248,037	-0.14(-0.71%)
Jun 28, 2021	20.64	20.74	20.11	20.14	6,422,058	-0.74(-3.53%)
Jun 25, 2021	21.15	21.24	20.88	20.88	6,110,691	-0.21(-1.00%)
Jun 24, 2021	21.04	21.13	20.85	21.09	3,772,139	+0.16(+0.77%)
Jun 23, 2021	21.19	21.66	20.89	20.93	5,148,959	-0.02(-0.08%)
Jun 22, 2021	20.75	21.06	20.44	20.95	5,327,714	+0.18(+0.86%)
Jun 21, 2021	20.00	20.90	19.96	20.77	8,125,958	+0.95(+4.79%)
Jun 18, 2021	19.91	20.24	19.68	19.82	10,905,265	-0.53(-2.58%)
Jun 17, 2021	21.23	21.24	20.01	20.35	10,235,859	-0.97(-4.57%)
Jun 16, 2021	21.70	21.74	21.29	21.32	5,918,979	-0.43(-1.99%)
Jun 15, 2021	21.50	21.80	21.46	21.75	7,325,820	+0.36(+1.70%)
Jun 14, 2021	21.31	21.69	21.23	21.39	7,500,156	+0.22(+1.04%)
Jun 11, 2021	21.41	21.41	21.09	21.17	4,203,683	+0.03(+0.16%)
Jun 10, 2021	21.46	21.63	20.96	21.13	7,314,615	-0.08(-0.36%)
Jun 09, 2021	21.59	21.59	21.21	21.21	6,925,356	-0.21(-0.99%)
Jun 08, 2021	21.42	21.59	21.18	21.42	8,200,538	-0.12(-0.55%)
Jun 07, 2021	21.65	21.77	21.40	21.54	10,345,603	-0.06(-0.27%)
Jun 04, 2021	21.44	21.69	21.18	21.60	7,001,711	+0.40(+1.88%)
Jun 03, 2021	21.14	21.36	20.95	21.20	12,599,853	+0.10(+0.48%)
Jun 02, 2021	20.79	21.39	20.63	21.10	9,201,313	+0.50(+2.45%)
Jun 01, 2021	19.88	20.62	19.87	20.60	16,832,464	+1.18(+6.10%)
May 28, 2021	19.50	19.57	19.33	19.41	5,649,987	-0.04(-0.22%)
May 27, 2021	19.38	19.72	19.37	19.45	6,936,864	+0.06(+0.30%)
May 26, 2021	19.34	19.52	19.30	19.39	7,664,372	-0.07(-0.35%)
May 25, 2021	19.62	19.81	19.38	19.46	7,528,460	-0.32(-1.61%)
May 24, 2021	19.63	19.81	19.35	19.78	3,450,909	+0.33(+1.68%)
May 21, 2021	19.64	19.74	19.36	19.45	5,195,208	+0.08(+0.39%)
May 20, 2021	19.23	19.48	18.98	19.38	5,847,881	+0.18(+0.92%)
May 19, 2021	19.67	19.76	19.03	19.20	9,416,926	-0.82(-4.11%)
May 18, 2021	20.26	20.45	19.84	20.02	8,703,264	-0.21(-1.04%)
May 17, 2021	19.41	20.26	19.41	20.23	8,426,883	+0.71(+3.66%)
May 14, 2021	19.25	19.63	19.24	19.52	9,217,160	+0.50(+2.65%)
May 13, 2021	19.24	19.58	18.83	19.02	11,589,588	-0.56(-2.88%)
May 12, 2021	19.39	20.05	19.34	19.58	8,630,717	+0.34(+1.79%)
May 11, 2021	19.27	19.51	18.99	19.23	7,213,976	-0.38(-1.93%)
May 10, 2021	20.13	20.27	19.60	19.61	7,470,825	-0.24(-1.23%)
May 07, 2021	19.20	19.87	19.02	19.86	10,162,222	+0.54(+2.78%)
May 06, 2021	19.18	19.33	18.87	19.32	5,407,479	+0.20(+1.06%)
May 05, 2021	18.96	19.20	18.56	19.12	11,340,412	+0.72(+3.93%)
May 04, 2021	18.67	18.99	18.33	18.39	9,092,879	-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.