Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.80	23.80	23.12	23.69	2,276,300	-0.01(-0.04%)
Jul 30, 2020	23.52	23.90	23.28	23.70	1,258,460	-0.33(-1.37%)
Jul 29, 2020	23.70	24.04	23.33	24.03	2,127,603	+0.51(+2.17%)
Jul 28, 2020	23.22	23.68	22.92	23.52	1,435,208	+0.19(+0.81%)
Jul 27, 2020	22.59	23.36	22.23	23.33	1,899,304	+0.68(+3.00%)
Jul 24, 2020	22.52	22.95	22.41	22.65	2,382,300	+0.12(+0.53%)
Jul 23, 2020	23.01	23.29	22.19	22.53	2,826,480	-0.73(-3.14%)
Jul 22, 2020	22.40	23.41	22.35	23.26	2,270,606	+0.69(+3.06%)
Jul 21, 2020	22.68	22.98	22.45	22.57	3,433,376	+0.13(+0.58%)
Jul 20, 2020	22.74	23.12	22.18	22.44	3,207,101	-0.39(-1.71%)
Jul 17, 2020	22.46	22.89	22.07	22.83	2,394,800	+0.49(+2.19%)
Jul 16, 2020	22.18	22.56	22.02	22.34	2,859,094	-0.10(-0.45%)
Jul 15, 2020	22.71	22.86	22.18	22.44	4,612,703	+0.39(+1.77%)
Jul 14, 2020	22.15	22.42	21.80	22.05	2,578,724	-0.10(-0.45%)
Jul 13, 2020	22.20	22.75	21.72	22.15	2,930,624	+0.03(+0.14%)
Jul 10, 2020	21.40	22.15	21.17	22.12	4,790,800	+0.68(+3.17%)
Jul 09, 2020	22.23	22.33	21.00	21.44	3,889,837	-0.86(-3.86%)
Jul 08, 2020	22.39	22.64	21.95	22.30	4,138,100	-0.08(-0.36%)
Jul 07, 2020	23.20	23.20	22.37	22.38	1,755,842	-1.19(-5.05%)
Jul 06, 2020	24.03	24.16	23.35	23.57	1,847,198	+0.11(+0.47%)
Jul 02, 2020	24.50	24.61	23.34	23.46	2,021,500	-0.44(-1.84%)
Jul 01, 2020	23.96	24.36	23.71	23.90	2,476,137	+0.09(+0.38%)
Jun 30, 2020	23.86	24.26	23.38	23.81	2,846,402	-0.14(-0.58%)
Jun 29, 2020	23.68	24.05	23.02	23.95	2,571,773	+0.31(+1.31%)
Jun 26, 2020	24.15	24.31	23.47	23.64	3,223,500	-0.69(-2.84%)
Jun 25, 2020	23.27	24.34	23.26	24.33	2,476,630	+0.55(+2.31%)
Jun 24, 2020	24.00	24.05	22.67	23.78	4,523,494	-0.62(-2.54%)
Jun 23, 2020	24.58	24.81	24.15	24.40	2,405,297	+0.14(+0.58%)
Jun 22, 2020	24.38	24.48	23.79	24.26	3,976,116	-0.24(-0.98%)
Jun 19, 2020	25.59	25.86	24.36	24.50	12,058,600	-0.56(-2.23%)
Jun 18, 2020	24.56	25.56	24.40	25.06	4,793,916	-0.11(-0.44%)
Jun 17, 2020	25.90	26.01	25.06	25.17	4,314,346	-0.46(-1.79%)
Jun 16, 2020	26.31	26.59	24.85	25.63	4,799,516	+0.68(+2.73%)
Jun 15, 2020	22.43	25.56	22.28	24.95	7,087,172	+1.40(+5.94%)
Jun 12, 2020	23.63	24.00	22.50	23.55	3,198,300	+1.29(+5.80%)
Jun 11, 2020	21.74	23.15	21.32	22.26	4,468,048	-1.80(-7.48%)
Jun 10, 2020	25.23	25.31	23.54	24.06	4,266,626	-1.30(-5.13%)
Jun 09, 2020	25.69	25.83	25.01	25.36	6,642,929	-1.22(-4.59%)
Jun 08, 2020	27.11	27.15	25.97	26.58	5,156,626	+1.67(+6.70%)
Jun 05, 2020	25.90	26.97	24.74	24.91	7,957,600	+1.58(+6.77%)
Jun 04, 2020	22.81	23.38	22.09	23.33	4,674,765	+0.53(+2.32%)
Jun 03, 2020	21.15	23.00	21.15	22.80	5,154,331	+2.03(+9.77%)
Jun 02, 2020	21.09	21.38	20.68	20.77	3,577,070	-0.03(-0.14%)
Jun 01, 2020	19.36	20.90	19.27	20.80	3,028,078	+1.46(+7.55%)
May 29, 2020	19.80	20.04	19.26	19.34	4,294,100	-0.79(-3.92%)
May 28, 2020	20.53	20.63	19.90	20.13	3,389,080	-0.46(-2.23%)
May 27, 2020	20.90	21.03	19.85	20.59	3,792,305	+0.60(+3.00%)
May 26, 2020	19.90	20.39	19.63	19.99	3,691,660	+1.27(+6.78%)
May 22, 2020	18.82	18.84	18.31	18.72	2,007,600	-0.09(-0.48%)
May 21, 2020	18.07	18.92	18.00	18.81	2,810,061	+0.63(+3.47%)
May 20, 2020	18.88	18.95	18.02	18.18	3,785,292	-0.52(-2.78%)
May 19, 2020	18.28	19.03	17.85	18.70	6,347,578	+0.43(+2.35%)
May 18, 2020	18.23	18.73	18.11	18.27	6,983,242	+1.12(+6.53%)
May 15, 2020	17.40	17.48	16.77	17.15	8,731,700	-0.35(-2.00%)
May 14, 2020	17.51	17.78	16.63	17.50	8,024,359	-0.53(-2.94%)
May 13, 2020	18.88	18.98	17.94	18.03	5,907,501	-1.12(-5.85%)
May 12, 2020	20.09	20.27	18.96	19.15	8,679,351	-0.85(-4.25%)
May 11, 2020	19.75	20.21	19.45	20.00	42,708,952	+0.02(+0.10%)
May 08, 2020	20.66	20.69	19.81	19.98	10,695,700	-0.36(-1.77%)
May 07, 2020	20.06	20.89	19.97	20.34	12,075,555	+1.46(+7.73%)
May 06, 2020	19.00	19.60	18.50	18.88	3,674,852	+0.62(+3.40%)
May 05, 2020	18.78	19.19	18.01	18.26	4,165,340	-0.01(-0.05%)
May 04, 2020	17.96	18.39	17.20	18.27	3,810,277	-0.93(-4.84%)

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.