Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.39	14.54	14.16	14.31	1,285,303	-0.16(-1.10%)
Jul 29, 2021	14.32	14.66	14.30	14.47	2,611,424	+0.49(+3.49%)
Jul 28, 2021	13.49	14.03	13.49	13.98	947,973	+0.43(+3.16%)
Jul 27, 2021	13.65	13.66	13.34	13.55	853,876	-0.13(-0.95%)
Jul 26, 2021	13.44	13.87	13.44	13.68	596,545	+0.28(+2.08%)
Jul 23, 2021	13.48	13.50	13.25	13.40	621,453	-0.10(-0.74%)
Jul 22, 2021	13.62	13.69	13.35	13.50	739,599	-0.17(-1.24%)
Jul 21, 2021	13.14	13.72	13.13	13.67	1,060,995	+0.54(+4.09%)
Jul 20, 2021	13.12	13.34	13.02	13.13	1,463,415	+0.09(+0.69%)
Jul 19, 2021	13.36	13.42	12.90	13.05	2,306,816	-0.57(-4.17%)
Jul 16, 2021	14.34	14.37	13.55	13.61	2,181,405	-0.85(-5.85%)
Jul 15, 2021	14.60	14.64	14.32	14.46	1,381,324	-0.16(-1.09%)
Jul 14, 2021	14.93	14.97	14.47	14.62	1,371,922	+0.09(+0.62%)
Jul 13, 2021	14.50	14.83	14.47	14.53	975,170	+0.02(+0.14%)
Jul 12, 2021	14.74	14.90	14.50	14.51	864,232	-0.32(-2.15%)
Jul 09, 2021	14.49	14.91	14.49	14.83	912,707	+0.43(+2.97%)
Jul 08, 2021	14.94	14.97	14.33	14.40	1,938,316	-0.55(-3.66%)
Jul 07, 2021	15.18	15.23	14.81	14.95	1,114,265	-0.09(-0.60%)
Jul 06, 2021	15.58	15.59	14.94	15.04	1,188,331	-0.28(-1.82%)
Jul 02, 2021	15.39	15.40	15.03	15.32	977,421	+0.28(+1.85%)
Jul 01, 2021	15.35	15.40	14.91	15.04	683,743	-0.10(-0.66%)
Jun 30, 2021	14.74	15.16	14.64	15.14	1,109,732	+0.46(+3.12%)
Jun 29, 2021	14.62	14.91	14.49	14.68	1,125,110	-0.18(-1.21%)
Jun 28, 2021	15.25	15.33	14.72	14.86	1,456,949	-0.37(-2.42%)
Jun 25, 2021	15.59	15.61	15.13	15.23	720,187	-0.10(-0.65%)
Jun 24, 2021	15.45	15.52	15.27	15.33	733,406	+0.01(+0.06%)
Jun 23, 2021	15.47	15.74	15.29	15.32	1,305,345	-0.01(-0.06%)
Jun 22, 2021	15.31	15.39	15.09	15.33	1,221,811	-0.03(-0.19%)
Jun 21, 2021	15.49	15.58	15.15	15.36	1,597,385	+0.01(+0.06%)
Jun 18, 2021	15.68	15.84	15.35	15.35	1,758,771	-0.36(-2.28%)
Jun 17, 2021	15.98	16.25	15.55	15.70	3,855,786	-0.98(-5.85%)
Jun 16, 2021	16.93	17.10	16.60	16.68	1,701,564	-0.20(-1.18%)
Jun 15, 2021	17.20	17.23	16.65	16.88	1,735,629	-0.39(-2.25%)
Jun 14, 2021	16.92	17.53	16.84	17.27	1,275,114	-0.04(-0.23%)
Jun 11, 2021	17.64	17.68	17.24	17.31	961,613	-0.30(-1.70%)
Jun 10, 2021	17.13	17.61	16.97	17.61	1,334,026	+0.58(+3.39%)
Jun 09, 2021	17.08	17.29	17.02	17.03	1,913,733	+0.04(+0.23%)
Jun 08, 2021	17.19	17.33	16.96	16.99	1,253,187	-0.38(-2.18%)
Jun 07, 2021	17.28	17.41	17.04	17.37	1,417,671	-0.01(-0.06%)
Jun 04, 2021	17.36	17.48	17.19	17.38	1,542,190	+0.40(+2.35%)
Jun 03, 2021	17.12	17.33	16.91	16.98	2,583,496	-0.88(-4.91%)
Jun 02, 2021	17.92	17.92	17.64	17.86	972,738	+0.03(+0.17%)
Jun 01, 2021	17.92	18.09	17.65	17.83	3,968,395	+0.25(+1.42%)
May 28, 2021	17.28	17.60	17.27	17.58	1,074,079	+0.13(+0.74%)
May 27, 2021	17.20	17.47	16.96	17.45	1,110,537	+0.20(+1.15%)
May 26, 2021	17.36	17.58	17.21	17.25	1,776,851	-0.08(-0.46%)
May 25, 2021	17.25	17.48	16.88	17.33	2,291,994	+0.05(+0.29%)
May 24, 2021	17.23	17.42	17.18	17.28	1,295,295	+0.19(+1.11%)
May 21, 2021	17.42	17.46	16.87	17.09	1,903,060	-0.13(-0.75%)
May 20, 2021	17.13	17.41	16.87	17.22	1,642,963	+0.23(+1.35%)
May 19, 2021	17.10	17.44	16.73	16.99	2,553,339	-0.43(-2.46%)
May 18, 2021	17.53	17.53	17.02	17.42	2,809,186	+0.03(+0.17%)
May 17, 2021	16.30	17.48	16.23	17.39	3,500,394	+1.23(+7.64%)
May 14, 2021	15.83	16.23	15.79	16.15	1,779,202	+0.66(+4.24%)
May 13, 2021	15.93	16.03	15.34	15.49	2,291,609	-0.64(-3.95%)
May 12, 2021	16.63	16.83	16.05	16.13	1,751,685	-0.62(-3.69%)
May 11, 2021	16.03	16.75	15.86	16.75	1,712,416	+0.36(+2.19%)
May 10, 2021	17.03	17.12	16.34	16.39	2,451,421	-0.27(-1.61%)
May 07, 2021	16.53	16.72	16.28	16.66	1,554,197	+0.25(+1.52%)
May 06, 2021	15.66	16.57	15.64	16.41	2,447,541	+0.92(+5.91%)
May 05, 2021	15.49	15.58	14.67	15.49	645,864	+0.03(+0.19%)
May 04, 2021	15.80	16.03	15.31	15.47	2,404,673	-0.39(-2.45%)

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.