Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.84	18.11	17.35	17.61	585,855	-0.49(-2.71%)
Jul 29, 2021	17.82	18.47	17.65	18.10	617,553	+0.35(+1.97%)
Jul 28, 2021	17.53	18.11	17.45	17.75	716,750	+0.34(+1.95%)
Jul 27, 2021	18.11	18.11	17.01	17.41	1,305,333	-0.84(-4.60%)
Jul 26, 2021	18.53	18.96	18.02	18.25	1,149,317	-0.40(-2.14%)
Jul 23, 2021	17.89	18.69	17.40	18.65	697,267	+0.73(+4.07%)
Jul 22, 2021	18.13	18.98	17.74	17.92	386,584	-0.13(-0.72%)
Jul 21, 2021	17.62	18.16	17.33	18.05	476,024	+0.60(+3.44%)
Jul 20, 2021	16.66	17.56	16.29	17.45	583,498	+1.02(+6.21%)
Jul 19, 2021	15.97	16.55	15.80	16.43	760,263	-0.21(-1.26%)
Jul 16, 2021	17.27	17.27	16.63	16.64	693,851	-0.49(-2.86%)
Jul 15, 2021	17.44	17.57	16.13	17.13	1,030,633	-0.59(-3.33%)
Jul 14, 2021	18.18	18.45	17.68	17.72	500,578	-0.51(-2.80%)
Jul 13, 2021	18.70	18.91	18.21	18.23	331,933	-0.63(-3.34%)
Jul 12, 2021	18.63	19.28	18.43	18.86	457,525	+0.10(+0.53%)
Jul 09, 2021	18.05	18.80	18.00	18.76	516,698	+0.72(+3.99%)
Jul 08, 2021	17.60	18.25	17.51	18.04	454,682	-0.26(-1.42%)
Jul 07, 2021	18.74	18.88	17.85	18.30	758,201	-0.18(-0.97%)
Jul 06, 2021	18.88	18.88	18.07	18.48	605,307	-0.61(-3.20%)
Jul 02, 2021	19.35	19.39	18.66	19.09	528,247	-0.10(-0.52%)
Jul 01, 2021	20.28	20.41	18.29	19.19	1,701,140	-1.17(-5.75%)
Jun 30, 2021	19.40	20.50	19.04	20.36	3,042,803	+1.02(+5.27%)
Jun 29, 2021	19.15	19.83	19.01	19.34	841,256	+0.34(+1.79%)
Jun 28, 2021	18.85	19.36	18.75	19.00	426,716	+0.09(+0.48%)
Jun 25, 2021	19.29	19.44	18.44	18.91	2,204,286	-0.39(-2.02%)
Jun 24, 2021	19.58	19.63	19.24	19.30	702,311	-0.04(-0.21%)
Jun 23, 2021	19.80	19.80	19.22	19.34	956,146	-0.08(-0.41%)
Jun 22, 2021	18.39	19.54	18.28	19.42	2,125,467	+0.85(+4.58%)
Jun 21, 2021	18.35	18.74	18.11	18.57	774,848	+0.28(+1.53%)
Jun 18, 2021	18.27	18.62	17.96	18.29	849,709	+0.11(+0.61%)
Jun 17, 2021	17.67	18.53	17.67	18.18	1,234,965	+0.48(+2.71%)
Jun 16, 2021	17.46	17.77	17.15	17.70	483,567	+0.31(+1.78%)
Jun 15, 2021	18.42	18.60	16.72	17.39	1,279,030	-1.17(-6.30%)
Jun 14, 2021	18.84	19.30	18.31	18.56	1,468,170	-0.04(-0.22%)
Jun 11, 2021	17.84	18.61	17.84	18.60	1,214,816	+0.78(+4.38%)
Jun 10, 2021	17.45	18.04	17.45	17.82	785,784	+0.54(+3.12%)
Jun 09, 2021	17.64	18.08	17.20	17.28	941,542	-0.32(-1.82%)
Jun 08, 2021	18.00	18.17	17.54	17.60	910,586	-0.27(-1.51%)
Jun 07, 2021	17.13	18.15	17.13	17.87	1,189,062	+0.75(+4.38%)
Jun 04, 2021	17.20	17.20	16.92	17.12	514,503	+0.07(+0.41%)
Jun 03, 2021	17.20	17.34	16.67	17.05	1,238,256	-0.42(-2.40%)
Jun 02, 2021	16.28	17.56	16.01	17.47	1,917,461	+1.17(+7.18%)
Jun 01, 2021	16.35	16.64	16.23	16.30	713,976	-0.04(-0.24%)
May 28, 2021	16.48	16.85	16.18	16.34	719,022	-0.06(-0.37%)
May 27, 2021	16.44	16.60	16.18	16.40	691,757	+0.11(+0.68%)
May 26, 2021	15.80	16.41	15.80	16.29	596,493	+0.55(+3.49%)
May 25, 2021	16.00	16.26	15.65	15.74	651,390	-0.19(-1.19%)
May 24, 2021	15.79	16.03	15.51	15.93	932,626	+0.26(+1.66%)
May 21, 2021	15.59	15.84	15.32	15.67	728,950	+0.28(+1.82%)
May 20, 2021	15.12	15.48	14.88	15.39	702,861	+0.34(+2.26%)
May 19, 2021	15.70	15.84	14.66	15.05	1,205,879	-1.08(-6.70%)
May 18, 2021	15.55	16.45	15.38	16.13	1,536,691	+0.59(+3.80%)
May 17, 2021	15.04	15.57	14.86	15.54	838,990	+0.32(+2.10%)
May 14, 2021	13.86	15.36	13.80	15.22	1,320,053	+0.90(+6.28%)
May 13, 2021	15.20	15.61	14.11	14.32	1,771,373	-0.88(-5.79%)
May 12, 2021	15.33	16.01	14.65	15.20	5,037,876	-0.71(-4.46%)
May 11, 2021	13.98	16.09	13.63	15.91	3,254,575	+1.63(+11.41%)
May 10, 2021	15.00	15.40	13.88	14.28	2,151,173	-0.74(-4.93%)
May 07, 2021	15.59	16.08	14.94	15.02	1,431,019	-0.11(-0.73%)
May 06, 2021	15.86	16.00	14.94	15.13	1,659,263	-0.87(-5.44%)
May 05, 2021	17.09	17.13	15.86	16.00	871,051	-0.86(-5.10%)
May 04, 2021	16.55	16.87	16.18	16.86	608,794	+0.01(+0.06%)

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.