Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.82	13.84	13.77	13.81	5,694,669	+0.06(+0.47%)
Jul 29, 2021	13.79	13.79	13.71	13.75	4,135,201	-0.06(-0.47%)
Jul 28, 2021	13.77	13.85	13.76	13.81	8,216,326	+0.02(+0.13%)
Jul 27, 2021	13.77	13.90	13.77	13.80	7,194,034	+0.06(+0.40%)
Jul 26, 2021	13.79	13.79	13.74	13.74	5,111,619	-0.04(-0.27%)
Jul 23, 2021	13.86	13.88	13.76	13.78	4,779,205	-0.15(-1.06%)
Jul 22, 2021	13.93	13.98	13.91	13.92	4,585,571	-0.03(-0.20%)
Jul 21, 2021	14.01	14.03	13.94	13.95	4,019,609	-0.10(-0.72%)
Jul 20, 2021	14.24	14.27	14.02	14.05	9,068,925	-0.22(-1.55%)
Jul 19, 2021	14.23	14.37	14.21	14.27	19,963,384	+0.21(+1.51%)
Jul 16, 2021	13.92	14.07	13.91	14.06	7,749,474	+0.11(+0.79%)
Jul 15, 2021	13.95	14.02	13.92	13.95	6,505,017	+0.05(+0.33%)
Jul 14, 2021	13.88	13.94	13.85	13.91	6,240,091	-0.02(-0.13%)
Jul 13, 2021	13.90	13.93	13.85	13.92	5,380,749	+0.06(+0.40%)
Jul 12, 2021	13.92	13.94	13.87	13.87	2,920,549	-0.06(-0.40%)
Jul 09, 2021	14.02	14.04	13.92	13.92	5,740,313	-0.15(-1.05%)
Jul 08, 2021	14.15	14.19	14.05	14.07	12,629,846	+0.10(+0.73%)
Jul 07, 2021	13.99	14.06	13.95	13.97	6,268,906	-0.06(-0.39%)
Jul 06, 2021	14.00	14.11	13.98	14.03	4,695,882	+0.05(+0.33%)
Jul 02, 2021	14.06	14.07	13.98	13.98	6,007,613	-0.12(-0.85%)
Jul 01, 2021	14.15	14.15	14.09	14.10	3,636,890	-0.07(-0.52%)
Jun 30, 2021	14.20	14.21	14.15	14.17	4,058,342	-0.01(-0.06%)
Jun 29, 2021	14.19	14.21	14.16	14.18	4,063,840	-0.01(-0.06%)
Jun 28, 2021	14.20	14.26	14.19	14.19	3,670,281	-0.03(-0.19%)
Jun 25, 2021	14.25	14.27	14.21	14.22	3,711,686	-0.06(-0.39%)
Jun 24, 2021	14.27	14.29	14.27	14.27	4,318,550	-0.08(-0.58%)
Jun 23, 2021	14.35	14.37	14.31	14.36	4,400,502	+0.01(+0.06%)
Jun 22, 2021	14.41	14.45	14.31	14.35	5,381,157	-0.07(-0.51%)
Jun 21, 2021	14.58	14.60	14.41	14.42	7,800,015	-0.20(-1.39%)
Jun 18, 2021	14.55	14.64	14.53	14.62	12,637,317	+0.19(+1.34%)
Jun 17, 2021	14.46	14.53	14.40	14.43	8,323,608	-0.01(-0.06%)
Jun 16, 2021	14.36	14.51	14.35	14.44	7,975,976	+0.08(+0.58%)
Jun 15, 2021	14.34	14.39	14.32	14.36	4,761,000	+0.03(+0.19%)
Jun 14, 2021	14.36	14.40	14.33	14.33	3,838,736	-0.04(-0.26%)
Jun 11, 2021	14.36	14.41	14.36	14.37	4,438,237	-0.02(-0.13%)
Jun 10, 2021	14.41	14.46	14.35	14.39	5,409,041	-0.07(-0.51%)
Jun 09, 2021	14.41	14.47	14.39	14.46	3,324,628	+0.02(+0.13%)
Jun 08, 2021	14.39	14.50	14.39	14.44	5,462,112	+0.01(+0.06%)
Jun 07, 2021	14.42	14.48	14.42	14.43	3,534,835	+0.01(+0.06%)
Jun 04, 2021	14.50	14.50	14.41	14.42	5,050,054	-0.13(-0.89%)
Jun 03, 2021	14.60	14.64	14.51	14.55	11,149,692	+0.06(+0.38%)
Jun 02, 2021	14.50	14.54	14.47	14.50	6,245,317	-0.04(-0.25%)
Jun 01, 2021	14.43	14.54	14.42	14.53	6,441,078	+0.01(+0.06%)
May 28, 2021	14.48	14.52	14.47	14.52	5,344,639	-0.03(-0.19%)
May 27, 2021	14.51	14.55	14.49	14.55	7,783,315	-0.01(-0.06%)
May 26, 2021	14.55	14.60	14.53	14.56	4,640,389	-0.02(-0.13%)
May 25, 2021	14.50	14.60	14.50	14.58	8,129,115	+0.03(+0.19%)
May 24, 2021	14.62	14.62	14.50	14.55	4,970,850	-0.16(-1.06%)
May 21, 2021	14.62	14.71	14.58	14.71	7,446,680	+0.02(+0.13%)
May 20, 2021	14.81	14.82	14.63	14.69	7,522,623	-0.16(-1.05%)
May 19, 2021	14.98	15.05	14.85	14.85	17,407,392	+0.03(+0.19%)
May 18, 2021	14.66	14.82	14.66	14.82	8,590,805	+0.14(+0.94%)
May 17, 2021	14.68	14.75	14.65	14.68	9,330,869	+0.05(+0.31%)
May 14, 2021	14.76	14.77	14.62	14.63	11,734,626	-0.25(-1.67%)
May 13, 2021	14.99	14.99	14.80	14.88	20,892,810	-0.18(-1.22%)
May 12, 2021	14.84	15.09	14.80	15.07	26,004,042	+0.33(+2.25%)
May 11, 2021	14.79	14.88	14.71	14.74	17,121,510	+0.12(+0.82%)
May 10, 2021	14.45	14.62	14.45	14.62	7,137,252	+0.15(+1.02%)
May 07, 2021	14.55	14.57	14.45	14.47	7,496,045	-0.11(-0.76%)
May 06, 2021	14.69	14.77	14.57	14.58	8,282,977	-0.12(-0.81%)
May 05, 2021	14.64	14.73	14.62	14.70	5,892,472	-0.01(-0.06%)
May 04, 2021	14.68	14.84	14.67	14.71	12,044,114	+0.10(+0.69%)

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.