Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.07	22.35	22.04	22.05	911,666	+0.01(+0.06%)
Jul 29, 2021	22.10	22.23	22.01	22.03	752,123	-0.01(-0.06%)
Jul 28, 2021	22.17	22.21	21.98	22.05	892,015	-0.10(-0.44%)
Jul 27, 2021	22.00	22.19	21.91	22.15	977,552	+0.13(+0.59%)
Jul 26, 2021	22.00	22.08	21.86	22.02	1,138,418	-0.01(-0.04%)
Jul 23, 2021	21.91	22.04	21.84	22.03	801,131	+0.19(+0.87%)
Jul 22, 2021	21.97	21.97	21.74	21.84	796,578	-0.19(-0.88%)
Jul 21, 2021	22.09	22.18	21.99	22.03	1,075,099	-0.02(-0.10%)
Jul 20, 2021	21.67	22.13	21.67	22.05	1,418,059	+0.49(+2.27%)
Jul 19, 2021	21.79	21.79	21.40	21.56	1,536,985	-0.41(-1.85%)
Jul 16, 2021	22.05	22.13	21.95	21.97	800,787	+0.02(+0.11%)
Jul 15, 2021	21.90	21.99	21.87	21.95	872,154	+0.02(+0.11%)
Jul 14, 2021	21.75	21.98	21.70	21.92	1,144,291	+0.20(+0.91%)
Jul 13, 2021	21.99	22.01	21.67	21.73	829,542	-0.32(-1.47%)
Jul 12, 2021	21.82	22.07	21.81	22.05	1,215,677	+0.20(+0.91%)
Jul 09, 2021	21.60	21.85	21.55	21.85	796,249	+0.35(+1.63%)
Jul 08, 2021	21.37	21.58	21.33	21.50	831,680	-0.05(-0.21%)
Jul 07, 2021	21.48	21.62	21.37	21.55	1,053,412	+0.06(+0.26%)
Jul 06, 2021	21.32	21.51	21.15	21.49	1,928,395	+0.18(+0.84%)
Jul 02, 2021	21.31	21.38	21.22	21.31	1,556,835	+0.09(+0.41%)
Jul 01, 2021	21.15	21.39	21.07	21.22	2,548,078	+0.08(+0.39%)
Jun 30, 2021	21.25	21.37	21.12	21.14	943,130	-0.11(-0.52%)
Jun 29, 2021	21.31	21.43	21.24	21.25	1,523,180	-0.05(-0.22%)
Jun 28, 2021	21.44	21.44	21.12	21.30	1,042,538	-0.07(-0.35%)
Jun 25, 2021	21.22	21.39	21.18	21.37	860,957	+0.16(+0.74%)
Jun 24, 2021	21.32	21.32	21.11	21.21	822,342	-0.05(-0.24%)
Jun 23, 2021	21.34	21.39	21.26	21.26	1,133,956	-0.11(-0.52%)
Jun 22, 2021	21.48	21.49	21.34	21.37	1,071,397	-0.11(-0.49%)
Jun 21, 2021	21.15	21.53	21.06	21.48	1,323,475	+0.42(+2.01%)
Jun 18, 2021	21.29	21.39	21.04	21.06	2,241,614	-0.35(-1.64%)
Jun 17, 2021	21.36	21.43	21.27	21.41	1,935,816	+0.01(+0.04%)
Jun 16, 2021	21.64	21.70	21.39	21.40	1,885,686	-0.18(-0.83%)
Jun 15, 2021	21.80	21.80	21.57	21.58	1,068,091	-0.23(-1.04%)
Jun 14, 2021	21.71	21.80	21.67	21.80	872,568	+0.09(+0.40%)
Jun 11, 2021	21.82	21.82	21.61	21.71	1,616,999	-0.10(-0.46%)
Jun 10, 2021	21.65	21.86	21.59	21.82	1,292,490	+0.19(+0.87%)
Jun 09, 2021	21.65	21.72	21.61	21.63	1,562,951	+0.04(+0.19%)
Jun 08, 2021	21.53	21.65	21.48	21.59	979,609	+0.13(+0.62%)
Jun 07, 2021	21.23	21.52	21.19	21.45	926,854	+0.26(+1.24%)
Jun 04, 2021	21.24	21.27	21.09	21.19	1,132,135	+0.03(+0.13%)
Jun 03, 2021	21.19	21.24	21.07	21.16	990,919	-0.08(-0.39%)
Jun 02, 2021	21.07	21.25	20.97	21.25	1,317,023	+0.27(+1.27%)
Jun 01, 2021	20.69	20.98	20.64	20.98	1,581,108	+0.35(+1.72%)
May 28, 2021	20.60	20.68	20.54	20.62	875,344	+0.14(+0.70%)
May 27, 2021	20.60	20.62	20.46	20.48	848,050	-0.06(-0.31%)
May 26, 2021	20.48	20.65	20.43	20.54	826,674	+0.09(+0.43%)
May 25, 2021	20.47	20.52	20.36	20.46	899,521	+0.03(+0.16%)
May 24, 2021	20.28	20.51	20.26	20.43	921,019	+0.23(+1.16%)
May 21, 2021	20.27	20.30	20.14	20.19	1,196,267	-0.03(-0.16%)
May 20, 2021	19.98	20.27	19.93	20.22	1,103,352	+0.23(+1.18%)
May 19, 2021	19.92	19.99	19.71	19.99	971,266	-0.09(-0.44%)
May 18, 2021	20.04	20.19	19.92	20.07	1,021,743	+0.02(+0.09%)
May 17, 2021	20.03	20.09	19.96	20.06	1,073,720	+0.01(+0.05%)
May 14, 2021	19.90	20.10	19.88	20.05	742,572	+0.23(+1.16%)
May 13, 2021	19.59	19.94	19.59	19.82	1,092,561	+0.27(+1.39%)
May 12, 2021	20.02	20.04	19.53	19.55	1,325,107	-0.51(-2.55%)
May 11, 2021	20.17	20.17	19.89	20.06	1,370,424	-0.25(-1.25%)
May 10, 2021	20.37	20.54	20.31	20.31	1,002,746	+0.00(+0.00%)
May 07, 2021	20.06	20.31	20.06	20.31	972,809	+0.26(+1.29%)
May 06, 2021	19.93	20.07	19.88	20.05	977,036	+0.13(+0.67%)
May 05, 2021	20.02	20.24	19.85	19.92	1,746,879	-0.35(-1.71%)
May 04, 2021	20.39	20.46	20.16	20.26	1,141,787	-0.14(-0.68%)

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.