Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.10	18.24	17.72	17.75	562,165	-0.45(-2.47%)
Jul 29, 2021	18.28	18.48	18.09	18.20	357,032	+0.02(+0.11%)
Jul 28, 2021	18.16	18.40	18.08	18.18	395,777	+0.09(+0.50%)
Jul 27, 2021	18.40	18.49	17.94	18.09	549,336	-0.44(-2.37%)
Jul 26, 2021	18.62	18.81	18.31	18.53	516,686	+0.01(+0.05%)
Jul 23, 2021	17.90	18.57	17.83	18.52	695,164	+0.53(+2.95%)
Jul 22, 2021	19.15	19.26	17.69	17.99	2,295,772	-1.21(-6.30%)
Jul 21, 2021	18.96	19.31	18.71	19.20	412,912	+0.41(+2.18%)
Jul 20, 2021	18.56	19.00	18.46	18.79	730,686	+0.11(+0.59%)
Jul 19, 2021	18.57	18.96	18.35	18.68	651,894	-0.30(-1.58%)
Jul 16, 2021	19.34	19.39	18.74	18.98	1,047,905	-0.21(-1.09%)
Jul 15, 2021	19.70	19.70	18.86	19.19	509,875	-0.17(-0.88%)
Jul 14, 2021	19.44	19.61	19.20	19.36	756,937	+0.04(+0.21%)
Jul 13, 2021	19.37	19.63	19.25	19.32	387,591	-0.25(-1.28%)
Jul 12, 2021	19.77	20.00	19.53	19.57	416,017	-0.18(-0.91%)
Jul 09, 2021	19.63	19.86	19.54	19.75	320,218	+0.30(+1.54%)
Jul 08, 2021	19.03	19.79	18.91	19.45	557,800	-0.08(-0.41%)
Jul 07, 2021	19.98	20.11	19.27	19.53	528,195	-0.43(-2.15%)
Jul 06, 2021	19.99	19.99	19.70	19.96	621,675	-0.05(-0.25%)
Jul 02, 2021	20.16	20.29	19.99	20.01	529,178	-0.07(-0.35%)
Jul 01, 2021	19.77	20.15	19.58	20.08	857,820	+0.47(+2.40%)
Jun 30, 2021	19.64	19.83	19.38	19.61	953,548	-0.13(-0.66%)
Jun 29, 2021	19.87	20.14	19.48	19.74	917,736	+0.18(+0.92%)
Jun 28, 2021	19.81	19.90	19.41	19.56	570,781	-0.30(-1.51%)
Jun 25, 2021	19.83	19.92	19.59	19.86	3,196,129	+0.09(+0.46%)
Jun 24, 2021	19.64	19.92	19.51	19.77	657,261	+0.28(+1.44%)
Jun 23, 2021	19.32	19.76	19.30	19.49	962,618	+0.14(+0.72%)
Jun 22, 2021	19.63	19.86	19.25	19.35	809,671	-0.29(-1.48%)
Jun 21, 2021	19.40	20.13	19.26	19.64	1,033,773	+0.39(+2.03%)
Jun 18, 2021	19.77	19.91	19.15	19.25	2,134,019	-0.61(-3.07%)
Jun 17, 2021	20.05	20.23	19.56	19.86	979,325	-0.36(-1.78%)
Jun 16, 2021	20.28	20.49	20.01	20.22	749,594	-0.12(-0.59%)
Jun 15, 2021	20.75	21.00	20.23	20.34	795,122	-0.52(-2.49%)
Jun 14, 2021	20.96	21.20	20.73	20.86	655,558	+0.00(+0.00%)
Jun 11, 2021	20.81	21.19	20.77	20.86	573,325	+0.00(+0.00%)
Jun 10, 2021	21.12	21.38	20.77	20.86	731,503	-0.31(-1.46%)
Jun 09, 2021	21.45	21.50	21.09	21.17	780,226	-0.08(-0.38%)
Jun 08, 2021	21.01	21.38	20.90	21.25	1,418,145	+0.24(+1.14%)
Jun 07, 2021	20.82	21.15	20.82	21.01	1,170,699	+0.16(+0.77%)
Jun 04, 2021	20.90	21.03	20.64	20.85	697,619	+0.13(+0.63%)
Jun 03, 2021	20.72	20.85	20.25	20.72	863,024	-0.11(-0.53%)
Jun 02, 2021	20.18	20.90	20.03	20.83	1,166,274	+0.65(+3.22%)
Jun 01, 2021	20.15	20.36	19.75	20.18	856,734	+0.00(+0.00%)
May 28, 2021	21.14	21.15	20.15	20.18	1,144,897	-0.83(-3.95%)
May 27, 2021	20.66	21.08	20.52	21.01	1,231,590	+0.35(+1.69%)
May 26, 2021	20.85	21.04	20.57	20.66	936,547	-0.16(-0.77%)
May 25, 2021	21.00	21.06	20.75	20.82	793,147	-0.01(-0.05%)
May 24, 2021	20.07	20.93	20.00	20.83	726,996	+0.40(+1.96%)
May 21, 2021	20.32	20.63	20.19	20.43	500,763	+0.28(+1.39%)
May 20, 2021	19.59	20.28	19.34	20.15	648,475	+0.62(+3.17%)
May 19, 2021	19.53	19.72	19.14	19.53	723,800	-0.24(-1.21%)
May 18, 2021	19.91	20.27	19.73	19.77	734,014	-0.07(-0.38%)
May 17, 2021	19.70	19.98	19.46	19.84	1,434,387	+0.38(+1.98%)
May 14, 2021	18.37	19.69	18.36	19.46	1,164,563	+1.12(+6.11%)
May 13, 2021	18.54	18.76	18.07	18.34	2,282,554	+0.06(+0.33%)
May 12, 2021	19.60	19.68	18.02	18.28	5,386,928	-0.73(-3.84%)
May 11, 2021	19.15	19.50	17.29	19.01	8,987,180	-5.01(-20.86%)
May 10, 2021	23.86	24.16	23.16	24.02	1,569,605	+0.30(+1.26%)
May 07, 2021	23.87	24.33	23.62	23.72	778,269	-0.18(-0.75%)
May 06, 2021	23.99	24.14	23.68	23.90	665,451	-0.05(-0.21%)
May 05, 2021	24.01	24.26	23.64	23.95	582,194	+0.01(+0.04%)
May 04, 2021	24.05	24.39	23.41	23.94	680,515	-0.11(-0.46%)

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.