Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	15.01	15.13	14.76	14.83	23,120,004	-0.21(-1.42%)
Jul 29, 2021	15.08	15.12	14.96	15.05	15,800,687	+0.11(+0.73%)
Jul 28, 2021	14.99	15.07	14.80	14.94	14,157,502	+0.02(+0.11%)
Jul 27, 2021	14.92	14.98	14.77	14.92	14,702,354	-0.07(-0.45%)
Jul 26, 2021	14.64	15.02	14.64	14.99	14,153,335	+0.39(+2.65%)
Jul 23, 2021	14.64	14.68	14.38	14.60	20,042,274	-0.08(-0.57%)
Jul 22, 2021	14.89	14.92	14.55	14.69	22,311,268	-0.32(-2.13%)
Jul 21, 2021	14.87	15.15	14.81	15.01	20,030,344	+0.32(+2.17%)
Jul 20, 2021	14.56	14.77	14.43	14.69	19,749,834	+0.24(+1.69%)
Jul 19, 2021	14.50	14.59	14.22	14.44	20,779,432	-0.39(-2.61%)
Jul 16, 2021	15.13	15.14	14.77	14.83	14,406,869	-0.18(-1.23%)
Jul 15, 2021	15.00	15.17	14.90	15.01	13,156,452	-0.06(-0.39%)
Jul 14, 2021	15.41	15.46	15.02	15.07	12,184,296	-0.29(-1.91%)
Jul 13, 2021	15.48	15.56	15.35	15.37	10,869,035	-0.20(-1.30%)
Jul 12, 2021	15.52	15.65	15.43	15.57	11,842,404	-0.13(-0.80%)
Jul 09, 2021	15.47	15.70	15.35	15.69	13,913,265	+0.42(+2.75%)
Jul 08, 2021	15.21	15.43	15.12	15.27	13,918,202	-0.11(-0.71%)
Jul 07, 2021	15.39	15.53	15.27	15.38	12,927,308	-0.12(-0.76%)
Jul 06, 2021	15.59	15.62	15.26	15.50	14,692,023	-0.11(-0.70%)
Jul 02, 2021	15.41	15.62	15.36	15.61	8,670,776	+0.12(+0.76%)
Jul 01, 2021	15.45	15.57	15.34	15.49	9,591,512	+0.17(+1.10%)
Jun 30, 2021	15.09	15.34	15.01	15.32	17,206,698	+0.32(+2.13%)
Jun 29, 2021	15.12	15.22	15.00	15.01	15,583,234	-0.10(-0.67%)
Jun 28, 2021	15.38	15.38	14.98	15.11	13,033,740	-0.27(-1.75%)
Jun 25, 2021	15.33	15.38	15.27	15.38	9,470,502	+0.04(+0.27%)
Jun 24, 2021	15.27	15.35	15.19	15.33	9,166,561	+0.13(+0.83%)
Jun 23, 2021	15.38	15.43	15.20	15.21	9,769,063	-0.09(-0.60%)
Jun 22, 2021	15.34	15.35	15.21	15.30	8,296,367	-0.08(-0.49%)
Jun 21, 2021	14.99	15.41	14.98	15.38	13,603,040	+0.53(+3.57%)
Jun 18, 2021	15.21	15.28	14.84	14.85	29,931,550	-0.55(-3.55%)
Jun 17, 2021	15.94	15.95	15.24	15.39	19,164,656	-0.45(-2.87%)
Jun 16, 2021	15.87	16.06	15.75	15.85	13,039,701	-0.15(-0.95%)
Jun 15, 2021	15.91	16.05	15.80	16.00	17,634,010	+0.16(+1.01%)
Jun 14, 2021	15.97	16.11	15.70	15.84	21,978,298	-0.25(-1.57%)
Jun 11, 2021	16.01	16.22	15.96	16.09	20,709,104	+0.12(+0.74%)
Jun 10, 2021	15.97	16.11	15.80	15.97	19,769,148	+0.14(+0.90%)
Jun 09, 2021	15.87	15.93	15.75	15.83	22,026,752	+0.03(+0.16%)
Jun 08, 2021	15.78	15.83	15.59	15.80	22,569,796	+0.03(+0.16%)
Jun 07, 2021	15.80	15.96	15.75	15.78	12,732,154	-0.01(-0.05%)
Jun 04, 2021	15.87	15.90	15.72	15.79	15,239,011	+0.01(+0.05%)
Jun 03, 2021	15.73	15.90	15.63	15.78	12,527,781	+0.00(+0.00%)
Jun 02, 2021	15.59	15.91	15.52	15.78	17,999,430	+0.22(+1.40%)
Jun 01, 2021	15.61	15.64	15.48	15.56	18,695,604	+0.14(+0.93%)
May 28, 2021	15.49	15.49	15.30	15.42	15,126,535	+0.07(+0.44%)
May 27, 2021	15.48	15.61	15.33	15.35	44,861,536	-0.08(-0.49%)
May 26, 2021	15.38	15.53	15.37	15.43	20,538,878	-0.16(-1.03%)
May 25, 2021	15.82	15.84	15.54	15.59	12,597,589	-0.24(-1.54%)
May 24, 2021	15.85	15.88	15.71	15.83	14,886,910	+0.09(+0.59%)
May 21, 2021	15.80	15.87	15.68	15.74	13,189,704	+0.02(+0.11%)
May 20, 2021	15.51	15.78	15.37	15.72	17,238,776	+0.19(+1.25%)
May 19, 2021	15.48	15.59	15.25	15.53	16,349,567	-0.20(-1.28%)
May 18, 2021	15.83	15.95	15.64	15.73	23,697,308	-0.08(-0.48%)
May 17, 2021	15.42	15.81	15.39	15.80	16,271,504	+0.37(+2.40%)
May 14, 2021	15.32	15.46	15.26	15.43	14,577,312	+0.29(+1.89%)
May 13, 2021	15.00	15.32	14.94	15.15	16,270,467	-0.07(-0.44%)
May 12, 2021	15.20	15.54	15.14	15.22	19,506,052	+0.11(+0.72%)
May 11, 2021	15.16	15.21	14.85	15.11	20,645,374	-0.24(-1.53%)
May 10, 2021	15.15	15.48	15.12	15.34	23,793,648	+0.34(+2.30%)
May 07, 2021	14.70	15.03	14.65	15.00	15,900,042	+0.16(+1.08%)
May 06, 2021	14.80	14.85	14.54	14.84	13,461,862	+0.12(+0.80%)
May 05, 2021	14.59	14.78	14.43	14.72	23,196,208	+0.29(+1.98%)
May 04, 2021	14.59	14.61	14.37	14.43	16,925,878	-0.08(-0.52%)

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.