Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.69	18.72	18.47	18.65	5,881,480	-0.11(-0.57%)
Jul 30, 2020	18.70	18.78	18.52	18.75	7,789,111	-0.04(-0.24%)
Jul 29, 2020	18.82	18.83	18.69	18.80	9,022,822	+0.11(+0.61%)
Jul 28, 2020	18.74	18.80	18.65	18.68	4,749,130	-0.06(-0.33%)
Jul 27, 2020	18.72	18.75	18.65	18.74	4,418,385	-0.04(-0.19%)
Jul 24, 2020	18.68	18.81	18.64	18.78	4,811,224	-0.05(-0.28%)
Jul 23, 2020	18.95	19.03	18.80	18.83	4,421,216	-0.14(-0.74%)
Jul 22, 2020	19.05	19.07	17.46	18.97	2,935,508	-0.22(-1.15%)
Jul 21, 2020	19.42	19.42	19.18	19.19	7,685,837	+0.07(+0.37%)
Jul 20, 2020	19.05	19.17	18.99	19.12	4,432,567	-0.02(-0.09%)
Jul 17, 2020	19.20	19.21	19.11	19.14	4,559,766	+0.05(+0.28%)
Jul 16, 2020	19.04	19.10	18.99	19.09	3,565,625	-0.25(-1.28%)
Jul 15, 2020	19.43	19.43	19.25	19.33	6,040,573	-0.19(-0.95%)
Jul 14, 2020	19.28	19.59	19.24	19.52	6,360,602	+0.12(+0.64%)
Jul 13, 2020	19.39	19.62	19.35	19.40	9,075,540	+0.06(+0.32%)
Jul 10, 2020	19.40	19.43	19.29	19.33	6,235,401	-0.21(-1.08%)
Jul 09, 2020	19.71	19.75	19.45	19.55	5,320,724	-0.37(-1.86%)
Jul 08, 2020	19.71	19.92	19.66	19.92	4,521,796	+0.19(+0.94%)
Jul 07, 2020	19.78	19.86	19.71	19.73	4,152,065	-0.49(-2.40%)
Jul 06, 2020	20.19	20.26	20.10	20.22	6,330,723	+0.73(+3.76%)
Jul 02, 2020	19.48	19.60	19.41	19.48	4,884,703	+0.49(+2.60%)
Jul 01, 2020	18.92	19.09	18.85	18.99	5,676,520	+0.11(+0.61%)
Jun 30, 2020	18.90	18.95	18.84	18.88	5,806,958	-0.03(-0.14%)
Jun 29, 2020	18.87	18.92	18.76	18.90	4,089,816	-0.09(-0.46%)
Jun 26, 2020	19.07	19.09	18.95	18.99	4,038,054	-0.16(-0.83%)
Jun 25, 2020	18.99	19.15	18.94	19.15	6,375,613	+0.06(+0.32%)
Jun 24, 2020	19.17	19.22	18.93	19.09	7,799,547	-0.17(-0.87%)
Jun 23, 2020	19.34	19.39	19.25	19.25	3,839,511	+0.09(+0.46%)
Jun 22, 2020	19.06	19.20	19.01	19.17	4,908,786	+0.29(+1.54%)
Jun 19, 2020	19.16	19.16	18.83	18.88	8,573,818	-0.04(-0.19%)
Jun 18, 2020	18.82	18.95	18.78	18.91	9,102,599	+0.04(+0.23%)
Jun 17, 2020	18.77	18.92	18.76	18.87	10,232,307	+0.23(+1.23%)
Jun 16, 2020	18.98	18.99	18.58	18.64	6,007,405	+0.01(+0.05%)
Jun 15, 2020	18.42	18.75	18.34	18.63	6,572,546	-0.19(-1.03%)
Jun 12, 2020	18.93	18.96	18.63	18.82	11,163,674	+0.41(+2.21%)
Jun 11, 2020	18.71	18.80	18.40	18.41	7,397,724	-0.92(-4.75%)
Jun 10, 2020	19.31	19.38	19.16	19.33	5,465,815	-0.01(-0.04%)
Jun 09, 2020	19.32	19.40	19.20	19.34	5,819,037	+0.09(+0.45%)
Jun 08, 2020	19.15	19.28	19.09	19.25	4,106,482	+0.11(+0.59%)
Jun 05, 2020	19.09	19.25	19.06	19.14	6,515,499	+0.61(+3.27%)
Jun 04, 2020	18.53	18.61	18.46	18.54	3,907,462	-0.16(-0.83%)
Jun 03, 2020	18.63	18.73	18.57	18.69	4,936,950	+0.36(+1.99%)
Jun 02, 2020	18.18	18.43	18.16	18.33	8,533,654	+0.58(+3.27%)
Jun 01, 2020	17.56	17.78	17.50	17.75	6,460,828	+0.55(+3.23%)
May 29, 2020	16.99	17.21	16.90	17.19	12,450,986	+0.09(+0.51%)
May 28, 2020	17.15	17.26	17.04	17.11	12,403,817	+0.07(+0.41%)
May 27, 2020	17.25	17.29	16.85	17.04	18,095,922	-0.24(-1.40%)
May 26, 2020	17.37	17.43	17.24	17.28	13,819,436	+0.24(+1.42%)
May 22, 2020	17.17	17.19	16.95	17.04	17,643,628	-0.92(-5.12%)
May 21, 2020	18.18	18.24	17.86	17.95	13,347,377	-0.70(-3.76%)
May 20, 2020	18.63	18.69	18.55	18.66	5,059,707	+0.23(+1.22%)
May 19, 2020	18.47	18.59	18.42	18.43	4,474,398	-0.03(-0.14%)
May 18, 2020	18.21	18.50	18.21	18.46	7,735,897	+0.65(+3.65%)
May 15, 2020	17.81	17.87	17.76	17.81	6,184,641	-0.19(-1.06%)
May 14, 2020	17.79	18.02	17.76	18.00	10,431,133	-0.07(-0.38%)
May 13, 2020	18.37	18.41	17.99	18.07	11,488,874	-0.19(-1.04%)
May 12, 2020	18.44	18.52	18.26	18.26	9,894,015	-0.22(-1.17%)
May 11, 2020	18.44	18.54	18.41	18.47	4,120,001	+0.03(+0.19%)
May 08, 2020	18.36	18.50	18.34	18.44	7,394,634	+0.27(+1.48%)
May 07, 2020	18.24	18.32	18.15	18.17	5,763,930	+0.02(+0.10%)
May 06, 2020	18.41	18.41	18.15	18.15	5,702,981	+0.03(+0.14%)
May 05, 2020	18.18	18.24	18.11	18.13	3,951,399	+0.15(+0.82%)
May 04, 2020	17.86	18.00	17.80	17.98	6,338,923	+0.17(+0.97%)

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.