Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	15.65	15.96	15.50	15.56	677,641	-0.31(-1.96%)
Jul 29, 2021	16.23	16.26	15.78	15.87	999,345	-0.19(-1.19%)
Jul 28, 2021	15.42	16.12	15.37	16.06	1,851,341	+0.95(+6.31%)
Jul 27, 2021	15.32	15.50	14.93	15.11	1,081,175	-0.34(-2.19%)
Jul 26, 2021	15.27	15.71	15.25	15.45	738,151	+0.10(+0.68%)
Jul 23, 2021	15.40	15.44	15.17	15.35	646,440	-0.09(-0.56%)
Jul 22, 2021	15.81	15.85	15.36	15.43	581,816	-0.40(-2.52%)
Jul 21, 2021	15.48	15.84	15.45	15.83	855,406	+0.42(+2.70%)
Jul 20, 2021	15.21	15.48	14.90	15.41	1,132,025	+0.30(+2.01%)
Jul 19, 2021	15.12	15.27	14.82	15.11	1,642,896	-0.27(-1.75%)
Jul 16, 2021	15.80	15.92	15.32	15.38	1,506,068	-0.39(-2.47%)
Jul 15, 2021	16.04	16.24	15.53	15.77	1,595,647	-0.35(-2.15%)
Jul 14, 2021	17.04	17.12	16.06	16.12	1,519,258	-0.75(-4.47%)
Jul 13, 2021	17.11	17.39	16.85	16.87	861,961	+0.00(+0.00%)
Jul 12, 2021	16.84	16.97	16.63	16.87	690,558	-0.03(-0.15%)
Jul 09, 2021	16.78	16.90	16.65	16.90	606,920	+0.23(+1.35%)
Jul 08, 2021	16.46	16.79	16.31	16.67	862,197	-0.16(-0.93%)
Jul 07, 2021	17.33	17.35	16.73	16.83	1,148,916	-0.48(-2.75%)
Jul 06, 2021	17.46	17.60	17.20	17.30	882,105	-0.27(-1.53%)
Jul 02, 2021	17.80	17.88	17.49	17.57	755,601	-0.29(-1.65%)
Jul 01, 2021	17.95	17.95	17.56	17.87	758,843	+0.03(+0.19%)
Jun 30, 2021	17.83	18.08	17.69	17.83	678,404	-0.08(-0.44%)
Jun 29, 2021	18.24	18.39	17.85	17.91	1,013,293	-0.28(-1.52%)
Jun 28, 2021	17.98	18.42	17.95	18.19	916,611	+0.16(+0.91%)
Jun 25, 2021	18.12	18.19	17.91	18.02	535,879	-0.14(-0.76%)
Jun 24, 2021	17.76	18.20	17.74	18.16	991,630	+0.46(+2.59%)
Jun 23, 2021	17.59	17.84	17.55	17.70	678,902	+0.26(+1.49%)
Jun 22, 2021	17.42	17.56	17.26	17.44	591,419	-0.11(-0.64%)
Jun 21, 2021	17.21	17.58	17.10	17.56	644,779	+0.33(+1.91%)
Jun 18, 2021	17.42	17.62	17.16	17.23	1,534,992	-0.41(-2.35%)
Jun 17, 2021	17.74	18.00	17.52	17.64	739,898	-0.18(-1.02%)
Jun 16, 2021	17.84	18.06	17.58	17.82	1,068,821	-0.03(-0.19%)
Jun 15, 2021	18.31	18.48	17.83	17.86	1,204,086	-0.50(-2.73%)
Jun 14, 2021	18.54	18.76	18.29	18.36	617,684	-0.29(-1.58%)
Jun 11, 2021	18.52	18.68	18.46	18.65	521,322	+0.09(+0.47%)
Jun 10, 2021	19.04	19.12	18.43	18.57	920,868	-0.49(-2.58%)
Jun 09, 2021	19.01	19.57	18.94	19.06	2,122,680	+0.10(+0.55%)
Jun 08, 2021	19.01	19.04	18.50	18.95	887,816	+0.03(+0.14%)
Jun 07, 2021	18.20	18.95	18.08	18.93	1,619,468	+0.73(+4.04%)
Jun 04, 2021	18.61	18.72	18.13	18.19	747,919	-0.29(-1.54%)
Jun 03, 2021	18.87	19.24	18.42	18.48	1,981,708	-0.20(-1.06%)
Jun 02, 2021	18.24	18.71	18.02	18.68	1,666,925	+0.61(+3.40%)
Jun 01, 2021	18.76	18.77	18.00	18.07	2,011,243	-0.58(-3.10%)
May 28, 2021	18.39	18.89	18.36	18.64	2,058,298	+0.29(+1.60%)
May 27, 2021	18.43	18.44	17.97	18.35	1,010,630	+0.16(+0.90%)
May 26, 2021	17.76	18.20	17.67	18.19	1,143,165	+0.48(+2.68%)
May 25, 2021	17.52	18.00	17.49	17.71	1,621,601	+0.34(+1.94%)
May 24, 2021	17.43	17.57	17.18	17.37	636,349	-0.04(-0.25%)
May 21, 2021	17.42	17.59	17.33	17.42	586,617	+0.06(+0.35%)
May 20, 2021	17.34	17.49	17.17	17.36	533,953	+0.13(+0.75%)
May 19, 2021	17.11	17.28	16.97	17.23	840,071	-0.33(-1.87%)
May 18, 2021	17.35	17.69	17.21	17.56	1,337,692	+0.35(+2.01%)
May 17, 2021	16.98	17.34	16.87	17.21	1,180,036	+0.20(+1.17%)
May 14, 2021	16.76	17.14	16.72	17.01	958,837	+0.42(+2.55%)
May 13, 2021	16.93	17.28	16.30	16.59	2,452,626	-0.32(-1.89%)
May 12, 2021	17.50	17.68	16.85	16.91	1,157,024	-0.73(-4.16%)
May 11, 2021	17.05	17.80	17.02	17.64	1,146,507	-0.24(-1.35%)
May 10, 2021	18.40	18.43	17.86	17.88	1,165,750	-0.55(-3.00%)
May 07, 2021	17.96	18.64	17.81	18.44	2,213,469	+0.77(+4.35%)
May 06, 2021	17.92	17.98	17.42	17.67	1,507,468	-0.35(-1.97%)
May 05, 2021	18.03	18.14	17.89	18.02	655,195	+0.00(+0.00%)
May 04, 2021	17.95	18.07	17.62	18.02	1,361,333	-0.16(-0.90%)

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.