Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.88	17.11	16.59	16.91	87,854	-0.05(-0.28%)
Jul 29, 2021	16.83	17.06	16.83	16.96	43,198	+0.12(+0.73%)
Jul 28, 2021	16.94	16.98	16.59	16.83	55,971	-0.03(-0.17%)
Jul 27, 2021	16.76	16.95	16.75	16.86	69,543	+0.00(+0.00%)
Jul 26, 2021	16.56	16.87	16.51	16.86	70,287	+0.42(+2.58%)
Jul 23, 2021	16.42	16.48	16.22	16.44	39,807	+0.12(+0.75%)
Jul 22, 2021	16.68	16.68	16.27	16.31	47,821	-0.38(-2.26%)
Jul 21, 2021	16.73	16.86	16.64	16.69	52,770	+0.05(+0.28%)
Jul 20, 2021	16.51	16.90	16.51	16.64	88,584	+0.19(+1.15%)
Jul 19, 2021	16.71	16.82	16.32	16.46	76,715	-0.45(-2.68%)
Jul 16, 2021	17.10	17.19	16.80	16.91	64,447	-0.12(-0.72%)
Jul 15, 2021	17.04	17.29	16.89	17.03	71,887	+0.00(+0.00%)
Jul 14, 2021	16.99	17.11	16.80	17.03	107,979	+0.08(+0.45%)
Jul 13, 2021	17.01	17.17	16.92	16.96	73,598	-0.18(-1.05%)
Jul 12, 2021	17.10	17.22	16.92	17.14	80,530	-0.02(-0.11%)
Jul 09, 2021	16.90	17.20	16.85	17.15	91,247	+0.35(+2.08%)
Jul 08, 2021	16.84	17.02	16.73	16.80	124,188	-0.22(-1.27%)
Jul 07, 2021	17.20	17.31	16.98	17.02	98,952	-0.17(-0.99%)
Jul 06, 2021	17.14	17.20	16.87	17.19	82,496	+0.04(+0.22%)
Jul 02, 2021	17.11	17.17	16.98	17.15	65,524	+0.09(+0.55%)
Jul 01, 2021	17.07	17.16	17.00	17.06	102,965	+0.06(+0.33%)
Jun 30, 2021	16.99	17.13	16.95	17.00	129,877	-0.03(-0.17%)
Jun 29, 2021	17.02	17.12	16.93	17.03	58,290	+0.06(+0.33%)
Jun 28, 2021	17.00	17.01	16.80	16.97	94,562	-0.06(-0.33%)
Jun 25, 2021	16.67	17.15	16.67	17.03	334,083	+0.25(+1.46%)
Jun 24, 2021	16.53	16.81	16.51	16.79	123,021	+0.22(+1.31%)
Jun 23, 2021	16.61	16.68	16.48	16.57	82,869	-0.03(-0.17%)
Jun 22, 2021	16.69	16.78	16.52	16.60	156,751	-0.06(-0.34%)
Jun 21, 2021	16.22	16.83	16.22	16.65	195,366	+0.54(+3.38%)
Jun 18, 2021	16.55	16.62	16.10	16.11	256,706	-0.36(-2.17%)
Jun 17, 2021	16.55	16.85	16.35	16.47	571,767	-0.10(-0.62%)
Jun 16, 2021	16.78	16.81	16.53	16.57	169,253	-0.23(-1.34%)
Jun 15, 2021	16.89	17.00	16.73	16.79	212,580	-0.07(-0.39%)
Jun 14, 2021	16.82	16.89	16.60	16.86	78,106	+0.00(+0.00%)
Jun 11, 2021	16.55	16.89	16.55	16.86	129,930	+0.28(+1.70%)
Jun 10, 2021	16.73	16.73	16.37	16.58	66,428	-0.08(-0.51%)
Jun 09, 2021	16.78	16.89	16.63	16.66	78,803	-0.16(-0.95%)
Jun 08, 2021	16.80	16.87	16.66	16.82	73,063	+0.00(+0.00%)
Jun 07, 2021	16.66	16.89	16.66	16.82	85,869	+0.01(+0.06%)
Jun 04, 2021	16.78	16.88	16.71	16.81	63,196	+0.02(+0.11%)
Jun 03, 2021	16.82	16.84	16.57	16.79	54,074	-0.06(-0.33%)
Jun 02, 2021	16.84	16.90	16.65	16.85	150,339	+0.07(+0.39%)
Jun 01, 2021	16.71	16.95	16.71	16.78	118,971	+0.08(+0.45%)
May 28, 2021	16.79	17.05	16.55	16.71	78,997	-0.10(-0.61%)
May 27, 2021	16.79	16.93	16.67	16.81	112,813	+0.18(+1.07%)
May 26, 2021	16.39	16.79	16.29	16.63	113,687	+0.26(+1.60%)
May 25, 2021	16.29	16.48	16.29	16.37	190,642	+0.03(+0.17%)
May 24, 2021	16.14	16.48	16.03	16.34	176,095	+0.23(+1.40%)
May 21, 2021	16.37	16.37	16.03	16.12	148,047	-0.10(-0.64%)
May 20, 2021	15.99	16.27	15.92	16.22	103,106	+0.17(+1.05%)
May 19, 2021	16.10	16.16	15.69	16.05	73,964	-0.18(-1.10%)
May 18, 2021	16.05	16.34	15.96	16.23	136,532	+0.22(+1.35%)
May 17, 2021	16.21	16.21	15.97	16.02	105,573	-0.20(-1.22%)
May 14, 2021	16.50	16.56	15.87	16.21	156,521	-0.28(-1.71%)
May 13, 2021	16.35	16.53	16.14	16.49	131,816	+0.43(+2.69%)
May 12, 2021	15.81	16.89	15.31	16.06	272,971	+1.02(+6.80%)
May 11, 2021	15.49	15.57	14.91	15.04	181,860	-0.73(-4.64%)
May 10, 2021	15.79	16.17	15.61	15.77	178,062	+0.02(+0.12%)
May 07, 2021	15.36	15.87	15.36	15.75	550,718	+0.40(+2.63%)
May 06, 2021	15.25	15.35	14.85	15.35	306,391	+0.10(+0.68%)
May 05, 2021	15.70	15.70	15.18	15.25	229,288	-0.40(-2.58%)
May 04, 2021	15.79	15.79	15.53	15.65	280,179	-0.16(-1.01%)

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.