Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.42	17.60	16.97	17.13	11,164,811	-0.25(-1.46%)
Jul 29, 2021	18.08	18.17	17.35	17.39	13,399,192	-0.52(-2.88%)
Jul 28, 2021	17.88	18.05	17.59	17.90	14,109,189	+0.13(+0.74%)
Jul 27, 2021	18.43	18.49	17.74	17.77	11,670,389	-0.83(-4.46%)
Jul 26, 2021	18.16	18.88	18.12	18.60	6,699,368	+0.44(+2.40%)
Jul 23, 2021	18.36	18.40	18.03	18.16	5,327,522	-0.10(-0.57%)
Jul 22, 2021	18.39	18.39	18.04	18.27	5,733,019	-0.10(-0.52%)
Jul 21, 2021	18.07	18.59	18.07	18.36	9,286,429	+0.57(+3.19%)
Jul 20, 2021	17.40	17.95	17.09	17.80	9,119,477	+0.42(+2.41%)
Jul 19, 2021	17.33	17.69	17.07	17.38	13,694,677	-0.93(-5.10%)
Jul 16, 2021	19.11	19.14	18.21	18.31	8,249,342	-0.58(-3.09%)
Jul 15, 2021	19.05	19.34	18.80	18.90	5,669,694	-0.43(-2.21%)
Jul 14, 2021	19.92	20.17	19.21	19.32	6,506,257	-0.45(-2.25%)
Jul 13, 2021	19.90	20.00	19.57	19.77	5,069,340	-0.24(-1.22%)
Jul 12, 2021	20.19	20.31	19.85	20.01	6,886,612	-0.30(-1.46%)
Jul 09, 2021	20.36	20.48	20.13	20.31	5,448,055	+0.21(+1.04%)
Jul 08, 2021	19.78	20.35	19.66	20.10	6,299,267	-0.12(-0.60%)
Jul 07, 2021	20.66	20.92	20.15	20.22	5,293,224	-0.52(-2.52%)
Jul 06, 2021	21.04	21.06	20.26	20.75	13,195,787	-0.14(-0.67%)
Jul 02, 2021	21.16	21.29	20.59	20.89	5,068,423	-0.40(-1.89%)
Jul 01, 2021	21.47	21.58	21.27	21.29	3,942,504	+0.37(+1.75%)
Jun 30, 2021	20.72	21.05	20.63	20.92	4,816,450	+0.32(+1.57%)
Jun 29, 2021	20.90	21.03	20.59	20.60	4,124,375	-0.15(-0.72%)
Jun 28, 2021	21.26	21.36	20.72	20.75	6,235,109	-0.76(-3.53%)
Jun 25, 2021	21.79	21.88	21.51	21.51	5,932,806	-0.22(-1.00%)
Jun 24, 2021	21.67	21.76	21.48	21.72	3,662,331	+0.17(+0.77%)
Jun 23, 2021	21.83	22.31	21.52	21.56	4,999,071	-0.02(-0.08%)
Jun 22, 2021	21.38	21.69	21.05	21.58	5,172,622	+0.18(+0.86%)
Jun 21, 2021	20.60	21.53	20.56	21.39	7,889,408	+0.98(+4.79%)
Jun 18, 2021	20.51	20.84	20.27	20.42	10,587,808	-0.54(-2.58%)
Jun 17, 2021	21.86	21.87	20.61	20.96	9,937,888	-1.00(-4.57%)
Jun 16, 2021	22.35	22.39	21.93	21.96	5,746,675	-0.45(-1.99%)
Jun 15, 2021	22.14	22.46	22.11	22.41	7,112,562	+0.38(+1.70%)
Jun 14, 2021	21.95	22.34	21.86	22.03	7,281,823	+0.23(+1.04%)
Jun 11, 2021	22.05	22.05	21.72	21.80	4,081,311	+0.03(+0.16%)
Jun 10, 2021	22.10	22.27	21.58	21.77	7,101,684	-0.08(-0.36%)
Jun 09, 2021	22.24	22.24	21.85	21.85	6,723,756	-0.22(-0.99%)
Jun 08, 2021	22.06	22.24	21.82	22.06	7,961,816	-0.12(-0.55%)
Jun 07, 2021	22.30	22.42	22.04	22.19	10,044,438	-0.06(-0.27%)
Jun 04, 2021	22.08	22.34	21.82	22.25	6,797,888	+0.41(+1.88%)
Jun 03, 2021	21.78	22.00	21.58	21.84	12,233,066	+0.07(+0.34%)
Jun 02, 2021	21.44	22.06	21.28	21.76	8,920,920	+0.52(+2.45%)
Jun 01, 2021	20.51	21.27	20.49	21.24	16,319,526	+1.22(+6.10%)
May 28, 2021	20.11	20.19	19.93	20.02	5,477,814	-0.04(-0.22%)
May 27, 2021	19.99	20.34	19.98	20.06	6,725,476	+0.06(+0.30%)
May 26, 2021	19.95	20.13	19.90	20.00	7,430,814	-0.07(-0.35%)
May 25, 2021	20.24	20.43	19.99	20.07	7,299,044	-0.33(-1.61%)
May 24, 2021	20.25	20.44	19.96	20.40	3,345,748	+0.34(+1.68%)
May 21, 2021	20.26	20.36	19.97	20.06	5,036,893	+0.08(+0.39%)
May 20, 2021	19.84	20.09	19.58	19.99	5,669,678	+0.18(+0.92%)
May 19, 2021	20.29	20.38	19.63	19.80	9,129,963	-0.85(-4.11%)
May 18, 2021	20.90	21.10	20.46	20.65	8,438,048	-0.22(-1.04%)
May 17, 2021	20.02	20.89	20.02	20.87	8,170,089	+0.74(+3.66%)
May 14, 2021	19.86	20.25	19.85	20.13	8,936,284	+0.52(+2.65%)
May 13, 2021	19.85	20.19	19.42	19.61	11,236,417	-0.58(-2.88%)
May 12, 2021	20.00	20.68	19.95	20.19	8,367,711	+0.36(+1.79%)
May 11, 2021	19.87	20.13	19.59	19.84	6,994,143	-0.39(-1.93%)
May 10, 2021	20.77	20.91	20.21	20.23	7,243,165	-0.25(-1.23%)
May 07, 2021	19.80	20.49	19.62	20.48	9,852,547	+0.55(+2.78%)
May 06, 2021	19.78	19.93	19.46	19.93	5,242,696	+0.21(+1.05%)
May 05, 2021	19.55	19.80	19.15	19.72	10,994,834	+0.75(+3.93%)
May 04, 2021	19.26	19.59	18.90	18.97	8,815,790	-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.