Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	11.94	12.26	11.77	12.10	4,201,827	-0.11(-0.90%)
Jul 29, 2021	12.65	13.00	11.93	12.21	4,749,919	-0.64(-4.98%)
Jul 28, 2021	12.56	12.89	12.34	12.85	3,259,444	+0.46(+3.71%)
Jul 27, 2021	12.55	12.55	12.09	12.39	2,688,256	-0.28(-2.21%)
Jul 26, 2021	12.35	12.72	12.35	12.67	2,950,396	+0.38(+3.09%)
Jul 23, 2021	12.46	12.50	12.13	12.29	2,474,427	-0.07(-0.57%)
Jul 22, 2021	12.57	12.64	12.28	12.36	2,487,231	-0.30(-2.37%)
Jul 21, 2021	13.00	13.06	12.55	12.66	3,822,284	+0.04(+0.32%)
Jul 20, 2021	12.49	12.81	12.30	12.62	3,659,505	+0.19(+1.53%)
Jul 19, 2021	12.10	12.65	12.07	12.43	3,941,534	-0.12(-0.96%)
Jul 16, 2021	13.18	13.20	12.52	12.55	3,004,650	-0.43(-3.31%)
Jul 15, 2021	13.11	13.41	12.79	12.98	2,881,567	-0.27(-2.04%)
Jul 14, 2021	13.69	13.69	13.13	13.25	2,477,446	-0.25(-1.85%)
Jul 13, 2021	13.71	13.84	13.49	13.50	1,755,286	-0.12(-0.88%)
Jul 12, 2021	13.65	13.77	13.47	13.62	1,587,786	-0.21(-1.52%)
Jul 09, 2021	13.69	13.91	13.41	13.83	1,804,348	+0.32(+2.37%)
Jul 08, 2021	13.15	13.80	13.10	13.51	3,347,696	+0.32(+2.43%)
Jul 07, 2021	13.21	13.48	12.89	13.19	2,701,457	-0.09(-0.68%)
Jul 06, 2021	13.38	13.50	13.04	13.28	2,405,567	-0.23(-1.70%)
Jul 02, 2021	13.70	13.73	13.31	13.51	1,690,158	-0.30(-2.17%)
Jul 01, 2021	13.98	14.18	13.74	13.81	3,019,925	+0.15(+1.10%)
Jun 30, 2021	13.76	14.06	13.43	13.66	3,254,442	+0.02(+0.15%)
Jun 29, 2021	14.41	14.43	13.64	13.64	3,865,345	-0.49(-3.47%)
Jun 28, 2021	14.67	14.68	13.95	14.13	2,604,335	-0.55(-3.75%)
Jun 25, 2021	14.48	14.86	14.37	14.68	4,921,396	+0.29(+2.02%)
Jun 24, 2021	14.16	14.42	13.99	14.39	2,009,061	+0.21(+1.48%)
Jun 23, 2021	14.00	14.32	13.84	14.18	4,665,692	+0.42(+3.05%)
Jun 22, 2021	13.65	13.84	13.38	13.76	3,119,713	+0.11(+0.81%)
Jun 21, 2021	13.01	13.65	12.91	13.65	3,307,506	+0.50(+3.80%)
Jun 18, 2021	13.40	13.70	13.02	13.15	5,318,513	-0.64(-4.64%)
Jun 17, 2021	14.42	14.52	13.44	13.79	5,299,747	-0.74(-5.09%)
Jun 16, 2021	14.59	14.62	14.27	14.53	2,097,376	-0.20(-1.36%)
Jun 15, 2021	14.73	14.95	14.44	14.73	2,414,928	+0.14(+0.96%)
Jun 14, 2021	14.77	14.94	14.54	14.59	2,466,751	-0.16(-1.08%)
Jun 11, 2021	14.92	15.14	14.65	14.75	2,619,722	+0.15(+1.03%)
Jun 10, 2021	14.66	14.76	14.40	14.60	1,460,807	+0.16(+1.11%)
Jun 09, 2021	14.61	14.79	14.38	14.44	1,923,582	-0.21(-1.43%)
Jun 08, 2021	14.33	14.79	14.16	14.65	2,171,733	+0.28(+1.95%)
Jun 07, 2021	14.02	14.43	14.00	14.37	2,106,625	+0.25(+1.77%)
Jun 04, 2021	14.29	14.15	13.90	14.12	1,771,110	-0.03(-0.21%)
Jun 03, 2021	14.08	14.18	13.82	14.15	2,040,479	-0.04(-0.28%)
Jun 02, 2021	14.24	14.36	14.02	14.19	1,838,831	+0.06(+0.42%)
Jun 01, 2021	13.94	14.34	13.86	14.13	2,250,997	+0.51(+3.74%)
May 28, 2021	13.64	13.73	13.47	13.62	1,233,886	+0.05(+0.37%)
May 27, 2021	13.78	13.95	13.55	13.57	1,822,443	-0.20(-1.45%)
May 26, 2021	13.35	13.82	13.25	13.77	1,654,792	+0.42(+3.15%)
May 25, 2021	13.88	14.05	13.29	13.35	2,800,270	-0.56(-4.03%)
May 24, 2021	14.16	14.19	13.81	13.91	2,825,149	-0.18(-1.28%)
May 21, 2021	14.35	14.65	14.09	14.09	2,079,898	-0.02(-0.14%)
May 20, 2021	14.06	14.19	13.81	14.11	1,787,701	+0.16(+1.15%)
May 19, 2021	13.74	14.05	13.58	13.95	2,159,061	-0.10(-0.71%)
May 18, 2021	14.51	14.55	13.86	14.05	2,557,081	-0.56(-3.83%)
May 17, 2021	13.86	14.66	13.78	14.61	3,859,890	+0.81(+5.87%)
May 14, 2021	13.23	13.89	13.20	13.80	2,323,319	+0.77(+5.91%)
May 13, 2021	13.14	13.46	12.87	13.03	2,338,523	-0.32(-2.40%)
May 12, 2021	13.82	14.11	13.32	13.35	2,017,883	-0.29(-2.13%)
May 11, 2021	13.50	13.98	13.42	13.64	2,045,737	-0.12(-0.87%)
May 10, 2021	13.97	14.13	13.75	13.76	1,858,187	+0.01(+0.07%)
May 07, 2021	13.55	13.76	13.34	13.75	2,610,001	+0.06(+0.44%)
May 06, 2021	13.79	13.79	13.23	13.69	2,208,177	-0.07(-0.51%)
May 05, 2021	13.82	13.88	13.45	13.76	2,525,527	+0.03(+0.22%)
May 04, 2021	14.10	14.17	13.56	13.73	2,496,738	-0.29(-2.07%)

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.