Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	15.55	15.60	15.33	15.54	1,614,703	-0.20(-1.29%)
Jun 29, 2021	15.93	15.94	15.73	15.74	496,717	-0.07(-0.45%)
Jun 28, 2021	16.07	16.09	15.70	15.81	1,553,778	-0.50(-3.07%)
Jun 25, 2021	15.90	16.52	15.86	16.31	841,240	+0.48(+3.03%)
Jun 24, 2021	15.85	15.87	15.69	15.83	601,853	-0.08(-0.48%)
Jun 23, 2021	15.96	16.08	15.82	15.91	1,508,711	+0.11(+0.69%)
Jun 22, 2021	16.28	16.28	15.77	15.80	1,111,509	-0.08(-0.48%)
Jun 21, 2021	15.55	15.98	15.52	15.87	1,663,389	+0.74(+4.88%)
Jun 18, 2021	15.63	15.68	15.04	15.14	4,141,147	-0.90(-5.62%)
Jun 17, 2021	16.48	16.55	15.38	16.04	4,964,592	-0.80(-4.74%)
Jun 16, 2021	16.64	17.06	16.55	16.84	2,325,815	+0.06(+0.36%)
Jun 15, 2021	16.86	16.96	16.76	16.78	875,117	+0.08(+0.49%)
Jun 14, 2021	16.40	16.78	16.40	16.69	1,269,655	+0.36(+2.20%)
Jun 11, 2021	16.33	16.50	16.30	16.33	1,198,929	+0.06(+0.40%)
Jun 10, 2021	16.85	16.91	16.26	16.27	3,155,542	-0.28(-1.71%)
Jun 09, 2021	16.54	16.72	16.39	16.55	2,313,882	-0.47(-2.79%)
Jun 08, 2021	16.94	17.08	16.93	17.03	1,788,892	-0.34(-1.94%)
Jun 07, 2021	17.33	17.44	17.29	17.36	842,624	+0.13(+0.76%)
Jun 04, 2021	17.76	17.76	17.23	17.23	1,897,647	-0.73(-4.09%)
Jun 03, 2021	17.78	18.02	17.77	17.97	1,171,746	+0.22(+1.25%)
Jun 02, 2021	17.74	17.84	17.66	17.75	945,139	-0.14(-0.76%)
Jun 01, 2021	18.06	18.25	17.87	17.88	1,340,701	+0.01(+0.07%)
May 28, 2021	17.83	17.90	17.56	17.87	905,051	+0.06(+0.33%)
May 27, 2021	17.85	18.05	17.79	17.81	1,918,395	+0.21(+1.21%)
May 26, 2021	17.45	17.71	17.33	17.60	1,670,133	+0.10(+0.57%)
May 25, 2021	17.84	17.84	17.49	17.50	1,544,991	-0.51(-2.83%)
May 24, 2021	18.09	18.11	17.85	18.01	2,560,953	-0.21(-1.18%)
May 21, 2021	18.22	18.45	18.19	18.22	1,373,562	-0.15(-0.82%)
May 20, 2021	18.57	18.61	18.29	18.37	1,250,874	-0.48(-2.55%)
May 19, 2021	18.68	19.05	18.36	18.85	2,182,327	+0.14(+0.75%)
May 18, 2021	18.73	18.86	18.66	18.71	1,111,715	+0.14(+0.77%)
May 17, 2021	18.56	18.66	18.43	18.57	912,395	+0.10(+0.53%)
May 14, 2021	18.71	18.80	18.47	18.47	1,116,412	-0.51(-2.68%)
May 13, 2021	18.95	19.07	18.77	18.98	1,381,808	-0.08(-0.41%)
May 12, 2021	18.65	19.18	18.60	19.06	2,593,492	+0.57(+3.07%)
May 11, 2021	18.44	18.60	18.33	18.49	1,321,764	+0.30(+1.63%)
May 10, 2021	17.76	18.23	17.66	18.20	1,728,940	+0.54(+3.05%)
May 07, 2021	17.33	17.78	17.15	17.66	1,547,571	+0.24(+1.36%)
May 06, 2021	17.66	17.66	17.31	17.42	1,705,536	-0.07(-0.41%)
May 05, 2021	17.75	17.82	17.43	17.49	1,751,345	-0.11(-0.62%)
May 04, 2021	17.57	17.69	17.31	17.60	2,100,289	-0.33(-1.86%)
May 03, 2021	17.88	18.02	17.51	17.94	1,679,851	-0.02(-0.12%)
Apr 30, 2021	18.04	18.23	17.95	17.96	1,187,793	-0.16(-0.89%)
Apr 29, 2021	18.44	18.56	18.09	18.12	1,280,560	+0.17(+0.97%)
Apr 28, 2021	17.99	18.23	17.89	17.95	981,750	-0.03(-0.19%)
Apr 27, 2021	17.63	18.02	17.55	17.98	1,128,169	+0.47(+2.68%)
Apr 26, 2021	17.42	17.51	17.28	17.51	641,542	+0.06(+0.37%)
Apr 23, 2021	17.33	17.65	17.31	17.45	826,254	+0.10(+0.55%)
Apr 22, 2021	17.47	17.77	17.33	17.35	996,962	-0.21(-1.22%)
Apr 21, 2021	17.66	17.82	17.51	17.56	613,857	-0.10(-0.59%)
Apr 20, 2021	18.06	18.08	17.56	17.67	1,104,820	-0.23(-1.28%)
Apr 19, 2021	17.96	18.03	17.75	17.90	1,523,496	+0.13(+0.75%)
Apr 16, 2021	17.83	17.88	17.59	17.77	1,501,518	+0.38(+2.21%)
Apr 15, 2021	17.70	17.71	17.11	17.38	3,108,148	-0.91(-4.95%)
Apr 14, 2021	18.27	18.46	18.20	18.29	799,294	+0.17(+0.93%)
Apr 13, 2021	18.58	18.60	18.10	18.12	1,161,429	-0.41(-2.19%)
Apr 12, 2021	18.52	18.66	18.49	18.52	971,122	+0.02(+0.13%)
Apr 09, 2021	18.50	18.65	18.23	18.50	1,107,684	+0.20(+1.07%)
Apr 08, 2021	18.56	18.57	18.28	18.30	1,638,706	-0.45(-2.39%)
Apr 07, 2021	18.54	18.77	18.29	18.75	1,387,483	+0.37(+2.02%)
Apr 06, 2021	18.65	18.72	18.33	18.38	1,897,584	-0.39(-2.10%)
Apr 05, 2021	18.92	19.16	18.75	18.77	1,365,316	+0.24(+1.27%)

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.