Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2021		18.30	18.30	18.30	0	-0.08(-0.43%)
Sep 17, 2021	18.29	18.50	18.22	18.38	10,835,528	+0.00(+0.00%)
Sep 16, 2021	18.42	18.67	18.25	18.38	3,357,542	-0.02(-0.10%)
Sep 15, 2021	18.04	18.54	17.93	18.40	3,525,903	+0.36(+1.99%)
Sep 14, 2021	18.35	18.36	17.96	18.04	2,210,551	-0.29(-1.58%)
Sep 13, 2021	18.36	18.44	18.11	18.33	2,618,281	+0.14(+0.77%)
Sep 10, 2021	18.62	18.72	18.07	18.18	3,093,937	-0.39(-2.08%)
Sep 09, 2021	18.44	18.69	18.37	18.57	2,210,869	+0.04(+0.24%)
Sep 08, 2021	19.10	19.21	18.27	18.53	3,587,503	-0.54(-2.85%)
Sep 07, 2021	19.57	19.70	19.05	19.07	3,017,251	-0.65(-3.29%)
Sep 03, 2021	20.36	20.48	19.62	19.72	3,249,329	-0.62(-3.06%)
Sep 02, 2021	19.73	20.37	19.59	20.34	3,067,080	+0.73(+3.71%)
Sep 01, 2021	19.74	19.74	19.31	19.61	2,627,524	-0.11(-0.53%)
Aug 31, 2021	19.58	19.87	19.54	19.72	2,239,706	+0.12(+0.63%)
Aug 30, 2021	20.05	20.07	19.59	19.60	1,672,920	-0.41(-2.06%)
Aug 27, 2021	19.48	20.08	19.48	20.01	2,320,624	+0.44(+2.24%)
Aug 26, 2021	20.16	20.17	19.50	19.57	1,419,186	-0.47(-2.36%)
Aug 25, 2021	20.01	20.20	19.85	20.04	1,417,878	+0.03(+0.17%)
Aug 24, 2021	19.90	20.08	19.74	20.01	1,454,613	+0.21(+1.06%)
Aug 23, 2021	19.92	19.94	19.63	19.80	1,395,224	+0.09(+0.44%)
Aug 20, 2021	19.42	19.74	19.36	19.71	1,433,486	+0.21(+1.08%)
Aug 19, 2021	19.80	19.95	19.39	19.50	1,452,843	-0.63(-3.13%)
Aug 18, 2021	20.44	20.58	20.11	20.13	1,210,060	-0.43(-2.09%)
Aug 17, 2021	20.68	20.68	20.25	20.56	1,191,132	-0.26(-1.26%)
Aug 16, 2021	20.86	20.91	20.51	20.82	766,698	-0.11(-0.54%)
Aug 13, 2021	21.19	21.19	20.84	20.94	776,306	-0.23(-1.08%)
Aug 12, 2021	21.30	21.32	21.02	21.16	1,186,104	-0.15(-0.70%)
Aug 11, 2021	21.10	21.42	20.90	21.31	1,044,019	+0.29(+1.38%)
Aug 10, 2021	20.79	21.08	20.52	21.02	1,344,070	+0.17(+0.80%)
Aug 09, 2021	20.95	20.96	20.61	20.86	1,523,537	-0.12(-0.58%)
Aug 06, 2021	20.75	21.19	20.63	20.98	1,299,907	+0.41(+2.00%)
Aug 05, 2021	20.69	20.79	20.52	20.57	1,196,662	+0.04(+0.17%)
Aug 04, 2021	20.98	21.11	20.51	20.53	1,240,978	-0.81(-3.82%)
Aug 03, 2021	21.29	21.36	20.72	21.35	1,266,218	+0.25(+1.20%)
Aug 02, 2021	21.24	21.62	21.03	21.09	1,524,517	-0.04(-0.21%)
Jul 30, 2021	21.01	21.34	20.94	21.14	2,008,166	-0.13(-0.62%)
Jul 29, 2021	21.62	21.70	21.25	21.27	1,336,625	-0.09(-0.41%)
Jul 28, 2021	21.82	21.89	21.09	21.36	2,212,173	-0.38(-1.73%)
Jul 27, 2021	20.62	21.79	20.18	21.73	3,264,170	+1.04(+5.04%)
Jul 26, 2021	20.38	20.79	20.38	20.69	2,868,484	+0.17(+0.81%)
Jul 23, 2021	20.30	20.54	20.11	20.52	2,350,805	+0.16(+0.77%)
Jul 22, 2021	20.80	20.80	20.31	20.37	2,114,772	-0.39(-1.90%)
Jul 21, 2021	19.88	20.85	19.82	20.76	4,164,986	+0.95(+4.82%)
Jul 20, 2021	19.31	19.97	19.28	19.81	2,586,326	+0.58(+3.01%)
Jul 19, 2021	19.32	19.51	18.89	19.23	3,689,566	-0.53(-2.70%)
Jul 16, 2021	20.54	20.59	19.72	19.76	2,500,169	-0.67(-3.26%)
Jul 15, 2021	20.47	20.66	20.34	20.43	1,298,840	-0.25(-1.19%)
Jul 14, 2021	20.72	20.95	20.48	20.67	2,430,276	+0.19(+0.94%)
Jul 13, 2021	20.89	21.06	20.39	20.48	2,411,110	-0.60(-2.87%)
Jul 12, 2021	21.05	21.15	20.87	21.08	1,479,113	-0.04(-0.17%)
Jul 09, 2021	21.11	21.29	21.03	21.12	2,166,639	+0.25(+1.22%)
Jul 08, 2021	20.69	21.06	20.47	20.87	2,781,762	-0.25(-1.16%)
Jul 07, 2021	20.73	21.24	20.59	21.11	3,315,387	+0.35(+1.69%)
Jul 06, 2021	20.92	21.37	20.09	20.76	5,900,406	-0.29(-1.37%)
Jul 02, 2021	21.02	21.29	20.80	21.05	1,723,111	+0.18(+0.88%)
Jul 01, 2021	20.67	20.98	20.62	20.87	1,643,341	+0.29(+1.40%)
Jun 30, 2021	20.36	20.67	20.35	20.58	1,448,954	+0.13(+0.64%)
Jun 29, 2021	20.74	20.94	20.41	20.44	1,591,668	-0.21(-1.02%)
Jun 28, 2021	21.09	21.11	20.61	20.66	2,358,997	-0.43(-2.06%)
Jun 25, 2021	20.58	21.10	20.58	21.09	3,819,451	+0.43(+2.10%)
Jun 24, 2021	20.46	20.73	20.27	20.66	1,910,644	+0.35(+1.71%)
Jun 23, 2021	20.30	20.56	20.22	20.31	2,215,129	+0.04(+0.21%)
Jun 22, 2021	20.37	20.46	20.10	20.27	2,808,785	-0.32(-1.56%)
Jun 21, 2021	20.47	20.67	20.08	20.59	2,967,392	+0.28(+1.37%)
Jun 18, 2021	20.15	20.46	19.85	20.31	7,677,735	-0.17(-0.85%)
Jun 17, 2021	21.38	21.45	20.48	20.48	3,991,475	-0.88(-4.14%)
Jun 16, 2021	21.25	21.53	21.18	21.37	2,762,379	+0.09(+0.41%)
Jun 15, 2021	21.17	21.50	20.92	21.28	2,781,336	+0.12(+0.57%)
Jun 14, 2021	21.94	22.04	21.09	21.16	2,919,339	-0.75(-3.40%)
Jun 11, 2021	21.90	22.13	21.77	21.90	2,228,090	+0.16(+0.72%)
Jun 10, 2021	21.91	22.05	21.59	21.75	2,326,924	-0.06(-0.28%)
Jun 09, 2021	21.58	22.02	21.43	21.81	3,252,912	+0.29(+1.37%)
Jun 08, 2021	20.88	21.66	20.85	21.51	2,919,963	+0.65(+3.12%)
Jun 07, 2021	21.07	21.17	20.72	20.86	1,676,402	-0.10(-0.50%)
Jun 04, 2021	20.85	21.04	20.79	20.97	1,180,197	+0.17(+0.83%)
Jun 03, 2021	20.73	20.88	20.59	20.79	1,434,741	-0.04(-0.21%)
Jun 02, 2021	20.32	20.84	20.22	20.84	2,164,316	+0.54(+2.65%)
Jun 01, 2021	20.53	20.54	20.12	20.30	3,120,693	-0.03(-0.13%)
May 28, 2021	20.81	20.82	20.23	20.33	3,026,836	-0.47(-2.25%)
May 27, 2021	20.78	21.01	20.70	20.79	1,882,664	+0.21(+1.01%)
May 26, 2021	20.30	20.61	20.20	20.59	1,973,070	+0.31(+1.54%)
May 25, 2021	20.76	20.82	20.25	20.27	1,423,684	-0.43(-2.09%)
May 24, 2021	20.70	20.83	20.59	20.71	1,244,066	+0.13(+0.63%)
May 21, 2021	20.70	20.94	20.54	20.58	1,535,861	+0.05(+0.25%)
May 20, 2021	20.70	20.77	20.41	20.53	1,505,003	-0.12(-0.59%)
May 19, 2021	20.18	20.74	20.11	20.65	2,577,492	+0.09(+0.42%)
May 18, 2021	21.09	21.23	20.54	20.56	2,183,999	-0.51(-2.43%)
May 17, 2021	20.82	21.11	20.79	21.07	1,833,654	+0.09(+0.41%)
May 14, 2021	20.23	21.02	20.18	20.98	2,323,675	+0.90(+4.49%)
May 13, 2021	19.88	20.28	19.78	20.08	1,853,457	+0.28(+1.40%)
May 12, 2021	20.66	20.87	19.80	19.81	2,558,489	-0.98(-4.71%)
May 11, 2021	20.64	20.98	20.55	20.79	1,853,573	-0.14(-0.66%)
May 10, 2021	21.37	21.59	20.92	20.92	1,680,429	-0.29(-1.35%)
May 07, 2021	20.99	21.22	20.89	21.21	1,743,226	+0.13(+0.62%)
May 06, 2021	20.71	21.09	20.60	21.08	1,633,178	+0.39(+1.88%)
May 05, 2021	20.70	20.84	20.46	20.69	1,968,278	+0.03(+0.13%)
May 04, 2021	20.94	20.98	20.50	20.66	2,586,224	-0.23(-1.08%)

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.