Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.73	19.07	17.73	18.53	386,487	-0.10(-0.54%)
Jul 29, 2021	18.51	19.17	18.42	18.63	479,032	+0.24(+1.31%)
Jul 28, 2021	17.79	18.54	17.61	18.39	414,395	+0.70(+3.96%)
Jul 27, 2021	18.14	18.39	17.25	17.69	373,888	-0.47(-2.59%)
Jul 26, 2021	18.08	18.64	17.60	18.16	398,615	-0.02(-0.11%)
Jul 23, 2021	18.21	18.23	17.70	18.18	375,674	-0.01(-0.05%)
Jul 22, 2021	17.76	18.36	17.35	18.19	539,566	+0.28(+1.56%)
Jul 21, 2021	16.98	17.98	16.81	17.91	581,418	+1.01(+5.98%)
Jul 20, 2021	17.07	17.37	16.58	16.90	1,948,531	+0.08(+0.48%)
Jul 19, 2021	16.73	17.12	16.50	16.82	699,225	-0.30(-1.75%)
Jul 16, 2021	17.29	17.76	16.90	17.12	509,680	-0.11(-0.64%)
Jul 15, 2021	18.00	18.27	17.16	17.23	810,707	-0.17(-0.98%)
Jul 14, 2021	18.83	18.82	17.14	17.40	1,060,253	-0.69(-3.81%)
Jul 13, 2021	18.87	19.14	18.06	18.09	427,393	-0.88(-4.64%)
Jul 12, 2021	18.89	19.12	18.60	18.97	492,075	-0.08(-0.42%)
Jul 09, 2021	19.31	19.51	18.85	19.05	332,105	-0.22(-1.14%)
Jul 08, 2021	18.62	19.52	17.85	19.27	885,000	-0.21(-1.08%)
Jul 07, 2021	19.69	19.98	19.40	19.48	460,616	-0.04(-0.20%)
Jul 06, 2021	19.54	19.88	19.20	19.52	925,916	-0.59(-2.93%)
Jul 02, 2021	20.21	20.30	19.51	20.11	603,733	-0.06(-0.30%)
Jul 01, 2021	19.45	20.20	19.32	20.17	836,804	+0.83(+4.29%)
Jun 30, 2021	19.14	19.57	18.87	19.34	654,037	+0.23(+1.20%)
Jun 29, 2021	19.14	19.21	18.60	19.11	750,352	+0.58(+3.13%)
Jun 28, 2021	19.31	19.31	18.27	18.53	601,775	-0.58(-3.04%)
Jun 25, 2021	19.77	19.82	18.93	19.11	3,233,664	-0.66(-3.34%)
Jun 24, 2021	19.72	20.44	19.50	19.77	831,183	+0.12(+0.61%)
Jun 23, 2021	19.43	19.91	19.28	19.65	1,129,444	+0.22(+1.13%)
Jun 22, 2021	18.27	19.59	18.25	19.43	1,790,156	+1.69(+9.53%)
Jun 21, 2021	17.81	18.16	17.57	17.74	678,585	-0.15(-0.84%)
Jun 18, 2021	17.80	18.51	17.78	17.89	1,948,742	-0.24(-1.32%)
Jun 17, 2021	18.20	18.83	17.94	18.13	646,880	+0.04(+0.22%)
Jun 16, 2021	18.06	18.45	17.31	18.09	1,196,738	-0.22(-1.20%)
Jun 15, 2021	17.58	18.59	17.58	18.31	718,632	+0.24(+1.33%)
Jun 14, 2021	19.33	19.52	17.39	18.07	1,694,909	-1.28(-6.61%)
Jun 11, 2021	19.63	19.75	19.18	19.35	496,964	-0.12(-0.62%)
Jun 10, 2021	20.36	20.65	18.98	19.47	740,695	-1.00(-4.89%)
Jun 09, 2021	20.50	20.67	19.50	20.47	945,752	-0.19(-0.92%)
Jun 08, 2021	19.21	20.73	18.99	20.66	1,851,752	+1.56(+8.17%)
Jun 07, 2021	18.15	19.32	18.15	19.10	1,642,020	+0.95(+5.23%)
Jun 04, 2021	18.13	18.65	17.84	18.15	1,175,989	+0.08(+0.44%)
Jun 03, 2021	17.65	18.56	17.43	18.07	993,492	+0.17(+0.95%)
Jun 02, 2021	16.95	18.05	16.54	17.90	1,644,871	+1.06(+6.29%)
Jun 01, 2021	17.16	17.46	16.65	16.84	2,721,004	-0.28(-1.64%)
May 28, 2021	17.50	18.00	16.95	17.12	1,238,068	-0.58(-3.28%)
May 27, 2021	18.50	18.50	17.47	17.70	2,071,974	-0.72(-3.91%)
May 26, 2021	18.63	19.00	18.25	18.42	931,184	-0.04(-0.22%)
May 25, 2021	19.00	19.55	18.33	18.46	1,351,336	-0.50(-2.64%)
May 24, 2021	17.31	19.15	17.27	18.96	1,880,481	+1.54(+8.84%)
May 21, 2021	17.70	18.04	17.00	17.42	2,656,825	-0.03(-0.17%)
May 20, 2021	16.35	17.55	16.21	17.45	1,660,910	+1.02(+6.21%)
May 19, 2021	15.50	16.55	15.28	16.43	1,318,288	+0.47(+2.94%)
May 18, 2021	14.51	16.73	14.02	15.96	2,143,237	+0.92(+6.12%)
May 17, 2021	15.41	15.69	14.42	15.04	1,508,031	+0.06(+0.40%)
May 14, 2021	14.15	15.25	13.97	14.98	1,716,475	+1.43(+10.55%)
May 13, 2021	13.98	14.51	13.49	13.55	924,164	-0.40(-2.87%)
May 12, 2021	14.02	14.94	13.72	13.95	2,080,920	-0.49(-3.39%)
May 11, 2021	12.81	14.46	12.62	14.44	2,338,368	+1.84(+14.60%)
May 10, 2021	12.66	12.77	12.09	12.60	1,145,007	-0.03(-0.24%)
May 07, 2021	12.75	13.18	12.54	12.63	701,681	+0.01(+0.08%)
May 06, 2021	13.00	13.29	12.48	12.62	944,631	-0.68(-5.11%)
May 05, 2021	13.25	13.74	13.10	13.30	490,982	+0.11(+0.83%)
May 04, 2021	14.00	14.00	12.33	13.19	2,102,772	-0.91(-6.45%)

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.