Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	21.66	21.89	21.41	21.45	182,392	-0.18(-0.85%)
Jul 29, 2021	21.64	21.89	21.61	21.64	138,920	+0.02(+0.09%)
Jul 28, 2021	21.80	21.85	21.47	21.62	167,530	-0.07(-0.34%)
Jul 27, 2021	21.84	21.84	21.64	21.69	168,417	-0.18(-0.84%)
Jul 26, 2021	21.78	21.99	21.72	21.87	194,322	+0.09(+0.42%)
Jul 23, 2021	21.66	21.89	21.60	21.78	167,446	+0.07(+0.34%)
Jul 22, 2021	21.53	21.76	21.30	21.71	213,032	+0.06(+0.28%)
Jul 21, 2021	21.99	22.12	21.59	21.65	309,413	-0.59(-2.64%)
Jul 20, 2021	21.69	22.35	21.66	22.24	368,642	+0.60(+2.76%)
Jul 19, 2021	21.71	21.83	21.30	21.64	208,987	-0.35(-1.59%)
Jul 16, 2021	22.19	22.37	21.94	21.99	131,565	-0.05(-0.21%)
Jul 15, 2021	21.89	22.06	21.71	22.03	153,657	+0.13(+0.59%)
Jul 14, 2021	21.92	22.00	21.70	21.91	150,302	+0.15(+0.68%)
Jul 13, 2021	22.03	22.12	21.65	21.76	166,303	-0.24(-1.09%)
Jul 12, 2021	21.47	22.03	21.40	22.00	246,783	+0.53(+2.48%)
Jul 09, 2021	21.12	21.48	21.09	21.47	309,132	+0.33(+1.56%)
Jul 08, 2021	21.26	21.53	21.07	21.14	283,070	-0.44(-2.04%)
Jul 07, 2021	21.65	21.71	21.39	21.58	200,839	-0.09(-0.42%)
Jul 06, 2021	21.85	21.85	21.18	21.67	361,244	-0.16(-0.72%)
Jul 02, 2021	22.11	22.21	21.75	21.82	245,527	-0.28(-1.29%)
Jul 01, 2021	22.03	22.20	21.98	22.11	226,475	+0.02(+0.08%)
Jun 30, 2021	22.04	22.29	21.84	22.09	199,996	-0.04(-0.17%)
Jun 29, 2021	21.88	22.31	21.74	22.13	287,941	+0.18(+0.84%)
Jun 28, 2021	23.03	23.03	21.64	21.94	640,136	-1.12(-4.86%)
Jun 25, 2021	23.18	23.54	23.00	23.06	724,785	-0.14(-0.59%)
Jun 24, 2021	23.16	23.25	22.87	23.20	204,388	+0.09(+0.40%)
Jun 23, 2021	22.72	23.17	22.63	23.11	240,633	+0.32(+1.41%)
Jun 22, 2021	22.77	23.00	22.59	22.79	194,399	+0.02(+0.08%)
Jun 21, 2021	22.48	22.86	22.26	22.77	241,782	+0.43(+1.93%)
Jun 18, 2021	22.58	22.63	22.24	22.34	453,909	-0.42(-1.86%)
Jun 17, 2021	23.17	23.46	22.59	22.76	361,929	-0.41(-1.76%)
Jun 16, 2021	22.88	23.48	22.70	23.17	331,367	+0.28(+1.20%)
Jun 15, 2021	22.74	23.05	22.51	22.89	213,315	+0.24(+1.05%)
Jun 14, 2021	22.76	23.00	22.55	22.66	347,165	-0.10(-0.44%)
Jun 11, 2021	23.15	23.15	22.76	22.76	240,758	-0.30(-1.31%)
Jun 10, 2021	23.25	23.34	22.69	23.06	400,595	-0.12(-0.51%)
Jun 09, 2021	23.37	23.87	23.15	23.18	382,510	-0.01(-0.04%)
Jun 08, 2021	22.57	23.23	22.44	23.19	329,944	+0.88(+3.94%)
Jun 07, 2021	21.95	22.43	21.94	22.31	338,387	+0.38(+1.71%)
Jun 04, 2021	22.27	22.33	21.90	21.93	370,928	-0.31(-1.40%)
Jun 03, 2021	21.80	22.46	21.67	22.24	499,648	+0.39(+1.80%)
Jun 02, 2021	21.86	21.99	21.65	21.85	501,335	+0.04(+0.17%)
Jun 01, 2021	21.23	21.91	21.23	21.81	485,538	+0.61(+2.90%)
May 28, 2021	21.40	21.49	20.94	21.20	376,532	-0.19(-0.90%)
May 27, 2021	21.20	21.57	20.81	21.39	2,386,387	+0.20(+0.95%)
May 26, 2021	21.21	21.81	21.09	21.19	592,161	-0.60(-2.78%)
May 25, 2021	22.45	22.45	21.65	21.79	571,689	-0.65(-2.90%)
May 24, 2021	22.38	22.65	22.21	22.44	514,515	+0.15(+0.66%)
May 21, 2021	22.55	22.55	22.13	22.30	347,249	-0.24(-1.06%)
May 20, 2021	22.22	22.74	22.01	22.54	432,053	+0.33(+1.49%)
May 19, 2021	22.33	22.40	21.86	22.21	410,142	-0.39(-1.74%)
May 18, 2021	22.64	23.26	22.56	22.60	585,844	+0.17(+0.76%)
May 17, 2021	22.00	22.48	21.82	22.43	549,219	+0.46(+2.08%)
May 14, 2021	21.20	22.14	21.07	21.97	484,678	+1.02(+4.89%)
May 13, 2021	20.68	21.06	20.13	20.95	630,713	+0.63(+3.11%)
May 12, 2021	20.35	20.63	20.13	20.32	544,692	+0.04(+0.18%)
May 11, 2021	20.72	20.72	19.85	20.28	401,199	-0.46(-2.21%)
May 10, 2021	20.67	21.08	20.45	20.74	503,941	+0.35(+1.70%)
May 07, 2021	19.74	20.45	19.56	20.39	446,737	+0.75(+3.82%)
May 06, 2021	19.63	19.67	18.96	19.64	629,872	+0.92(+4.94%)
May 05, 2021	18.85	18.85	18.25	18.72	277,760	-0.13(-0.68%)
May 04, 2021	18.92	19.11	18.75	18.84	181,555	-0.22(-1.15%)

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.