Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	15.91	15.91	15.66	15.82	7,385,982	+0.22(+1.39%)
Jul 29, 2021	15.69	15.70	15.48	15.60	5,938,212	-0.20(-1.25%)
Jul 28, 2021	15.72	15.96	15.64	15.80	5,872,745	+0.04(+0.24%)
Jul 27, 2021	15.70	16.10	15.69	15.76	11,720,831	+0.19(+1.21%)
Jul 26, 2021	15.76	15.76	15.57	15.58	5,315,392	-0.12(-0.78%)
Jul 23, 2021	15.95	16.04	15.65	15.70	8,720,822	-0.49(-3.02%)
Jul 22, 2021	16.26	16.39	16.16	16.19	7,891,378	-0.08(-0.52%)
Jul 21, 2021	16.54	16.56	16.27	16.27	7,780,413	-0.40(-2.42%)
Jul 20, 2021	17.36	17.46	16.53	16.68	12,793,788	-0.77(-4.42%)
Jul 19, 2021	17.32	17.79	17.25	17.45	19,608,318	+0.76(+4.57%)
Jul 16, 2021	16.20	16.76	16.18	16.69	13,805,717	+0.37(+2.25%)
Jul 15, 2021	16.33	16.55	16.24	16.32	10,046,619	+0.16(+0.99%)
Jul 14, 2021	16.04	16.31	15.97	16.16	7,643,884	-0.06(-0.35%)
Jul 13, 2021	16.15	16.26	15.98	16.22	8,018,875	+0.16(+1.00%)
Jul 12, 2021	16.24	16.31	16.04	16.06	4,502,364	-0.21(-1.27%)
Jul 09, 2021	16.60	16.62	16.22	16.26	11,443,241	-0.51(-3.03%)
Jul 08, 2021	17.03	17.17	16.69	16.77	13,402,186	+0.40(+2.41%)
Jul 07, 2021	16.48	16.72	16.35	16.38	6,980,281	-0.18(-1.08%)
Jul 06, 2021	16.47	16.89	16.43	16.55	6,500,814	+0.09(+0.57%)
Jul 02, 2021	16.71	16.75	16.44	16.46	6,982,143	-0.38(-2.23%)
Jul 01, 2021	17.03	17.05	16.84	16.84	5,926,140	-0.29(-1.70%)
Jun 30, 2021	17.26	17.26	17.06	17.13	4,505,635	-0.05(-0.27%)
Jun 29, 2021	17.15	17.25	17.08	17.18	3,070,793	-0.02(-0.11%)
Jun 28, 2021	17.27	17.41	17.19	17.19	4,367,978	-0.11(-0.65%)
Jun 25, 2021	17.40	17.45	17.26	17.31	3,973,429	-0.19(-1.08%)
Jun 24, 2021	17.53	17.57	17.45	17.50	5,110,842	-0.31(-1.74%)
Jun 23, 2021	17.76	17.83	17.64	17.81	3,685,746	+0.06(+0.32%)
Jun 22, 2021	18.04	18.15	17.65	17.75	6,419,414	-0.28(-1.57%)
Jun 21, 2021	18.61	18.72	18.02	18.03	8,535,261	-0.80(-4.25%)
Jun 18, 2021	18.57	18.88	18.49	18.83	10,364,780	+0.71(+3.95%)
Jun 17, 2021	18.17	18.46	17.99	18.12	7,380,494	+0.02(+0.10%)
Jun 16, 2021	17.78	18.38	17.77	18.10	8,718,549	+0.28(+1.58%)
Jun 15, 2021	17.68	17.93	17.68	17.82	3,834,122	+0.11(+0.64%)
Jun 14, 2021	17.82	17.98	17.70	17.70	3,856,793	-0.11(-0.63%)
Jun 11, 2021	17.83	18.02	17.82	17.82	4,298,487	-0.10(-0.58%)
Jun 10, 2021	17.99	18.18	17.79	17.92	5,733,534	-0.25(-1.40%)
Jun 09, 2021	17.99	18.20	17.98	18.17	3,429,768	+0.09(+0.52%)
Jun 08, 2021	18.00	18.34	17.98	18.08	5,242,037	-0.01(-0.05%)
Jun 07, 2021	18.06	18.24	18.04	18.09	4,661,094	+0.03(+0.16%)
Jun 04, 2021	18.30	18.31	18.02	18.06	8,669,813	-0.52(-2.78%)
Jun 03, 2021	18.69	18.89	18.41	18.58	8,826,419	+0.23(+1.23%)
Jun 02, 2021	18.34	18.50	18.25	18.35	5,851,370	-0.11(-0.61%)
Jun 01, 2021	18.07	18.51	18.05	18.46	4,903,090	+0.04(+0.20%)
May 28, 2021	18.28	18.44	18.24	18.43	5,361,536	-0.09(-0.51%)
May 27, 2021	18.40	18.52	18.31	18.52	4,344,218	-0.03(-0.15%)
May 26, 2021	18.58	18.71	18.46	18.55	4,514,298	-0.08(-0.40%)
May 25, 2021	18.38	18.72	18.31	18.62	6,116,885	+0.11(+0.61%)
May 24, 2021	18.76	18.81	18.37	18.51	9,303,304	-0.60(-3.15%)
May 21, 2021	18.84	19.18	18.65	19.11	9,061,876	+0.04(+0.20%)
May 20, 2021	19.57	19.58	18.87	19.08	6,269,565	-0.60(-3.06%)
May 19, 2021	20.27	20.48	19.68	19.68	13,271,804	+0.15(+0.77%)
May 18, 2021	19.00	19.56	18.97	19.53	5,159,552	+0.50(+2.62%)
May 17, 2021	19.07	19.34	18.93	19.03	6,987,885	+0.13(+0.70%)
May 14, 2021	19.40	19.40	18.77	18.90	10,130,687	-0.91(-4.61%)
May 13, 2021	20.33	20.33	19.51	19.81	14,368,627	-0.74(-3.62%)
May 12, 2021	19.75	20.65	19.56	20.55	16,030,770	+1.23(+6.38%)
May 11, 2021	19.48	19.88	19.19	19.32	14,494,271	+0.52(+2.75%)
May 10, 2021	18.23	18.84	18.21	18.80	7,640,965	+0.53(+2.88%)
May 07, 2021	18.58	18.68	18.19	18.28	9,665,223	-0.40(-2.17%)
May 06, 2021	19.16	19.44	18.68	18.68	7,269,694	-0.46(-2.41%)
May 05, 2021	18.93	19.26	18.89	19.14	4,566,621	-0.04(-0.20%)
May 04, 2021	19.12	19.70	19.05	19.18	10,225,342	+0.37(+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.