Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	23.61	23.63	22.48	22.48	16,376,570	-1.36(-5.70%)
Aug 28, 2020	23.35	24.34	22.95	23.84	23,252,246	+1.05(+4.60%)
Aug 27, 2020	22.14	23.41	22.11	22.79	17,231,528	+0.82(+3.73%)
Aug 26, 2020	22.11	22.16	21.77	21.97	8,606,055	-0.10(-0.45%)
Aug 25, 2020	22.48	22.63	21.76	22.07	11,806,574	-0.18(-0.81%)
Aug 24, 2020	21.27	22.26	21.00	22.25	16,965,542	+1.11(+5.25%)
Aug 21, 2020	20.96	21.68	20.93	21.14	11,697,484	+0.33(+1.58%)
Aug 20, 2020	20.57	21.06	20.38	20.81	8,925,282	-0.07(-0.34%)
Aug 19, 2020	20.87	21.19	20.73	20.88	8,886,402	-0.05(-0.24%)
Aug 18, 2020	21.17	21.30	20.71	20.93	13,639,398	-0.43(-2.01%)
Aug 17, 2020	21.70	21.86	20.90	21.36	13,085,364	-0.43(-1.97%)
Aug 14, 2020	21.15	21.83	20.94	21.79	12,510,278	+0.47(+2.20%)
Aug 13, 2020	20.85	21.66	20.70	21.32	13,899,242	+0.21(+0.99%)
Aug 12, 2020	21.92	21.93	20.67	21.11	23,013,022	-0.37(-1.72%)
Aug 11, 2020	22.40	22.46	21.17	21.48	34,408,500	-0.15(-0.69%)
Aug 10, 2020	22.46	23.77	20.86	21.63	71,280,536	+2.62(+13.77%)
Aug 07, 2020	18.27	19.37	18.23	19.01	34,601,632	+0.57(+3.09%)
Aug 06, 2020	16.68	18.58	16.55	18.44	35,878,684	+1.74(+10.41%)
Aug 05, 2020	17.02	17.30	16.30	16.71	18,917,866	+0.00(+0.00%)
Aug 04, 2020	16.32	16.78	16.28	16.71	27,759,602	+0.40(+2.45%)
Aug 03, 2020	15.97	16.50	15.83	16.31	16,559,542	+0.23(+1.43%)
Jul 31, 2020	15.98	16.48	15.57	16.08	31,916,242	-0.55(-3.31%)
Jul 30, 2020	16.17	16.69	16.03	16.63	26,818,570	+0.39(+2.40%)
Jul 29, 2020	15.59	16.25	15.56	16.24	21,974,028	+0.84(+5.45%)
Jul 28, 2020	14.79	15.81	14.75	15.40	21,077,002	+0.45(+3.01%)
Jul 27, 2020	15.75	15.76	14.64	14.95	24,907,264	-0.83(-5.26%)
Jul 24, 2020	15.57	15.93	15.46	15.78	16,281,197	-0.10(-0.63%)
Jul 23, 2020	16.09	16.16	15.51	15.88	26,361,380	-0.44(-2.69%)
Jul 22, 2020	16.39	16.82	16.25	16.32	12,574,343	-0.36(-2.16%)
Jul 21, 2020	16.54	16.91	16.33	16.68	15,692,583	+0.36(+2.20%)
Jul 20, 2020	16.68	16.92	16.04	16.32	16,154,100	-0.48(-2.86%)
Jul 17, 2020	17.59	17.68	16.61	16.80	19,095,698	-0.79(-4.49%)
Jul 16, 2020	17.82	18.06	17.46	17.59	16,595,627	-0.60(-3.30%)
Jul 15, 2020	17.11	18.27	16.81	18.18	30,279,756	+2.04(+12.62%)
Jul 14, 2020	16.35	16.44	15.97	16.15	18,076,192	-0.22(-1.34%)
Jul 13, 2020	16.49	17.29	15.81	16.37	32,207,966	+0.18(+1.11%)
Jul 10, 2020	15.67	16.23	15.49	16.19	17,155,142	+0.20(+1.25%)
Jul 09, 2020	16.31	16.40	15.22	15.99	20,245,648	-0.33(-2.02%)
Jul 08, 2020	16.05	16.33	15.50	16.32	17,037,582	+0.19(+1.18%)
Jul 07, 2020	16.32	16.57	16.05	16.13	14,062,280	-0.57(-3.41%)
Jul 06, 2020	17.47	17.52	16.21	16.70	19,773,346	-0.15(-0.89%)
Jul 02, 2020	17.37	17.57	16.73	16.85	17,453,196	+0.09(+0.54%)
Jul 01, 2020	16.94	17.66	16.62	16.76	31,441,378	-0.03(-0.18%)
Jun 30, 2020	16.62	16.94	16.26	16.79	18,829,004	-0.02(-0.12%)
Jun 29, 2020	15.82	16.98	15.31	16.81	26,420,258	+1.10(+7.00%)
Jun 26, 2020	16.49	16.78	15.58	15.71	27,676,022	-0.98(-5.87%)
Jun 25, 2020	16.18	17.04	16.06	16.69	24,656,778	-0.23(-1.36%)
Jun 24, 2020	18.02	18.08	16.65	16.92	30,472,316	-1.53(-8.29%)
Jun 23, 2020	18.04	18.48	17.75	18.44	15,972,477	+0.69(+3.88%)
Jun 22, 2020	17.96	18.18	17.39	17.75	20,377,682	-0.44(-2.42%)
Jun 19, 2020	19.01	19.07	17.81	18.19	28,630,938	-0.37(-1.99%)
Jun 18, 2020	18.44	18.97	18.28	18.56	24,653,234	-0.39(-2.06%)
Jun 17, 2020	19.01	19.31	18.80	18.95	18,929,260	-0.38(-1.96%)
Jun 16, 2020	20.64	20.83	19.06	19.33	40,023,996	-0.10(-0.51%)
Jun 15, 2020	17.98	19.73	17.63	19.43	32,592,126	+0.28(+1.46%)
Jun 12, 2020	19.60	19.66	18.24	19.15	31,614,184	+1.33(+7.45%)
Jun 11, 2020	17.82	19.42	17.59	17.82	41,148,280	-2.67(-13.02%)
Jun 10, 2020	22.44	22.46	19.99	20.49	40,136,416	-1.55(-7.03%)
Jun 09, 2020	22.82	22.92	21.27	22.04	31,626,538	-1.70(-7.14%)
Jun 08, 2020	22.79	23.82	22.16	23.74	38,699,028	+2.04(+9.39%)
Jun 05, 2020	23.20	23.56	21.34	21.70	56,743,488	+0.00(+0.00%)
Jun 04, 2020	21.35	21.94	19.89	21.70	57,430,440	+1.46(+7.21%)
Jun 03, 2020	18.88	20.38	18.68	20.24	41,127,960	+2.06(+11.32%)
Jun 02, 2020	18.15	18.26	17.38	18.18	26,326,320	+0.40(+2.25%)

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.