Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.41	17.48	17.35	17.39	3,243,082	-0.20(-1.16%)
Jun 29, 2021	17.74	17.75	17.57	17.59	1,244,773	-0.08(-0.45%)
Jun 28, 2021	17.81	17.81	17.60	17.68	1,714,734	-0.26(-1.44%)
Jun 25, 2021	17.87	17.93	17.84	17.93	3,257,196	+0.10(+0.55%)
Jun 24, 2021	17.78	17.84	17.74	17.84	1,540,615	+0.24(+1.37%)
Jun 23, 2021	17.77	17.77	17.59	17.59	1,725,344	-0.08(-0.45%)
Jun 22, 2021	17.67	17.74	17.60	17.68	1,559,661	-0.06(-0.35%)
Jun 21, 2021	17.56	17.78	17.56	17.74	2,069,229	+0.25(+1.42%)
Jun 18, 2021	17.57	17.61	17.45	17.49	1,163,473	-0.49(-2.72%)
Jun 17, 2021	18.24	18.29	17.92	17.98	1,901,906	-0.23(-1.27%)
Jun 16, 2021	18.33	18.34	18.17	18.21	845,276	-0.21(-1.16%)
Jun 15, 2021	18.30	18.42	18.30	18.42	629,666	+0.12(+0.68%)
Jun 14, 2021	18.36	18.36	18.26	18.30	1,382,901	-0.01(-0.05%)
Jun 11, 2021	18.24	18.32	18.18	18.31	727,077	+0.02(+0.10%)
Jun 10, 2021	18.39	18.39	18.21	18.29	783,064	+0.06(+0.33%)
Jun 09, 2021	18.34	18.34	18.18	18.23	3,092,629	-0.24(-1.27%)
Jun 08, 2021	18.41	18.48	18.35	18.46	1,571,398	-0.07(-0.38%)
Jun 07, 2021	18.52	18.56	18.50	18.53	1,732,134	+0.05(+0.28%)
Jun 04, 2021	18.45	18.50	18.39	18.48	1,260,031	+0.03(+0.14%)
Jun 03, 2021	18.46	18.49	18.42	18.45	1,645,297	-0.09(-0.47%)
Jun 02, 2021	18.50	18.55	18.43	18.54	814,339	+0.03(+0.14%)
Jun 01, 2021	18.52	18.59	18.49	18.52	4,055,340	+0.10(+0.57%)
May 28, 2021	18.34	18.45	18.31	18.41	1,206,910	+0.07(+0.38%)
May 27, 2021	18.22	18.36	18.22	18.34	2,321,773	+0.25(+1.40%)
May 26, 2021	17.98	18.11	17.94	18.09	2,103,453	-0.10(-0.53%)
May 25, 2021	18.31	18.37	18.17	18.18	1,155,544	-0.10(-0.52%)
May 24, 2021	18.18	18.29	18.13	18.28	648,248	+0.09(+0.48%)
May 21, 2021	18.18	18.19	18.09	18.19	841,225	+0.10(+0.53%)
May 20, 2021	18.04	18.14	17.94	18.10	1,357,306	+0.13(+0.73%)
May 19, 2021	17.89	18.02	17.76	17.97	17,224,024	-0.22(-1.20%)
May 18, 2021	18.23	18.27	18.15	18.18	1,027,044	+0.04(+0.24%)
May 17, 2021	18.10	18.15	18.01	18.14	1,035,232	-0.09(-0.48%)
May 14, 2021	18.06	18.23	18.01	18.23	2,924,745	+0.41(+2.30%)
May 13, 2021	17.56	17.84	17.56	17.82	1,858,070	+0.22(+1.24%)
May 12, 2021	17.77	17.85	17.60	17.60	709,494	-0.21(-1.17%)
May 11, 2021	17.73	17.89	17.70	17.81	2,937,689	-0.20(-1.11%)
May 10, 2021	18.11	18.16	17.97	18.01	1,015,247	-0.02(-0.10%)
May 07, 2021	17.80	18.03	17.73	18.03	1,182,171	+0.23(+1.27%)
May 06, 2021	17.66	17.80	17.59	17.80	819,109	+0.22(+1.24%)
May 05, 2021	17.51	17.60	17.45	17.58	647,476	+0.27(+1.56%)
May 04, 2021	17.46	17.46	17.19	17.31	1,224,835	-0.33(-1.88%)
May 03, 2021	17.57	17.64	17.50	17.64	966,641	+0.17(+0.95%)
Apr 30, 2021	17.62	17.62	17.39	17.48	1,611,292	-0.24(-1.38%)
Apr 29, 2021	17.68	17.77	17.57	17.72	892,250	+0.15(+0.84%)
Apr 28, 2021	17.43	17.58	17.43	17.57	1,053,618	+0.20(+1.15%)
Apr 27, 2021	17.26	17.40	17.21	17.37	12,954,548	+0.14(+0.81%)
Apr 26, 2021	17.16	17.24	17.16	17.23	1,292,829	+0.18(+1.07%)
Apr 23, 2021	16.83	17.09	16.83	17.05	644,241	+0.21(+1.24%)
Apr 22, 2021	16.94	16.95	16.77	16.84	1,100,543	-0.22(-1.28%)
Apr 21, 2021	16.79	17.06	16.75	17.06	732,695	+0.04(+0.26%)
Apr 20, 2021	17.20	17.23	16.95	17.02	1,569,907	-0.49(-2.79%)
Apr 19, 2021	17.52	17.54	17.43	17.50	874,691	+0.09(+0.50%)
Apr 16, 2021	17.28	17.42	17.27	17.42	755,286	+0.20(+1.16%)
Apr 15, 2021	17.26	17.27	17.14	17.22	519,571	-0.02(-0.10%)
Apr 14, 2021	17.16	17.29	17.16	17.23	1,364,813	+0.03(+0.15%)
Apr 13, 2021	17.14	17.23	17.09	17.21	1,339,450	-0.04(-0.25%)
Apr 12, 2021	17.22	17.27	17.18	17.25	949,518	+0.04(+0.25%)
Apr 09, 2021	17.21	17.23	17.15	17.21	597,093	-0.01(-0.05%)
Apr 08, 2021	17.24	17.25	17.13	17.22	1,811,881	-0.03(-0.15%)
Apr 07, 2021	17.21	17.29	17.19	17.24	792,402	+0.10(+0.61%)
Apr 06, 2021	17.14	17.18	17.03	17.14	649,162	-0.18(-1.06%)
Apr 05, 2021	17.16	17.32	17.15	17.32	381,086	+0.33(+1.95%)

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.