Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.84	16.00	15.26	15.57	8,408,492	-0.26(-1.65%)
Jul 30, 2020	16.23	16.38	15.62	15.83	10,189,910	-0.60(-3.63%)
Jul 29, 2020	16.71	17.04	16.27	16.43	8,991,646	-0.16(-0.94%)
Jul 28, 2020	16.11	16.96	16.11	16.58	8,007,529	+0.41(+2.53%)
Jul 27, 2020	17.05	17.06	15.96	16.17	11,013,965	-0.88(-5.18%)
Jul 24, 2020	17.83	18.18	16.95	17.05	10,990,019	-0.98(-5.44%)
Jul 23, 2020	17.37	18.55	17.35	18.04	12,250,919	+0.49(+2.80%)
Jul 22, 2020	17.06	17.58	16.83	17.55	15,028,059	-0.71(-3.90%)
Jul 21, 2020	17.59	18.76	17.50	18.26	10,897,211	+0.92(+5.28%)
Jul 20, 2020	17.91	17.97	17.05	17.34	8,363,196	-0.68(-3.77%)
Jul 17, 2020	18.57	18.70	17.94	18.02	7,835,825	-0.60(-3.21%)
Jul 16, 2020	17.68	18.73	17.58	18.62	10,560,839	+0.38(+2.11%)
Jul 15, 2020	17.38	18.34	17.23	18.23	10,462,533	+1.57(+9.42%)
Jul 14, 2020	16.56	17.07	16.29	16.66	8,435,490	-0.05(-0.29%)
Jul 13, 2020	17.33	17.46	16.61	16.71	8,822,259	-0.53(-3.08%)
Jul 10, 2020	16.78	17.45	16.52	17.24	10,086,252	+0.39(+2.33%)
Jul 09, 2020	18.03	18.03	16.61	16.85	15,173,329	-1.32(-7.25%)
Jul 08, 2020	17.37	18.22	16.92	18.17	18,328,580	+1.57(+9.46%)
Jul 07, 2020	16.81	17.07	16.38	16.60	7,951,544	-0.56(-3.24%)
Jul 06, 2020	17.25	17.50	16.69	17.15	7,744,398	+0.33(+1.94%)
Jul 02, 2020	17.05	17.25	16.48	16.83	8,490,931	+0.39(+2.39%)
Jul 01, 2020	17.07	17.81	16.42	16.43	10,137,274	-0.55(-3.23%)
Jun 30, 2020	16.64	17.05	16.33	16.98	8,428,543	+0.09(+0.53%)
Jun 29, 2020	15.57	16.91	15.29	16.89	11,143,980	+1.55(+10.07%)
Jun 26, 2020	16.19	16.69	15.28	15.35	13,334,260	-0.93(-5.73%)
Jun 25, 2020	16.40	16.74	15.95	16.28	10,985,514	-0.60(-3.54%)
Jun 24, 2020	17.62	17.76	16.56	16.87	10,961,235	-1.11(-6.18%)
Jun 23, 2020	18.15	18.28	17.56	17.99	9,184,429	+0.05(+0.27%)
Jun 22, 2020	18.11	18.34	17.64	17.94	12,031,853	-0.25(-1.39%)
Jun 19, 2020	19.47	19.52	18.05	18.19	14,658,047	-0.91(-4.75%)
Jun 18, 2020	18.76	19.65	18.50	19.10	8,897,159	-0.17(-0.89%)
Jun 17, 2020	20.01	20.15	19.07	19.27	9,170,470	-1.02(-5.04%)
Jun 16, 2020	21.13	21.13	19.67	20.29	15,734,593	+1.67(+8.96%)
Jun 15, 2020	17.58	18.85	17.28	18.62	13,557,339	-0.36(-1.90%)
Jun 12, 2020	18.86	19.04	17.89	18.98	10,748,697	+1.60(+9.22%)
Jun 11, 2020	17.59	18.59	17.16	17.38	15,839,463	-2.20(-11.23%)
Jun 10, 2020	21.88	21.91	19.57	19.58	19,876,164	-2.35(-10.70%)
Jun 09, 2020	22.74	23.99	21.79	21.93	16,524,342	-1.64(-6.97%)
Jun 08, 2020	23.18	23.62	22.40	23.57	16,518,030	+1.84(+8.47%)
Jun 05, 2020	22.34	23.42	21.55	21.73	22,156,168	+2.24(+11.49%)
Jun 04, 2020	18.75	19.85	18.23	19.49	14,680,214	+0.76(+4.06%)
Jun 03, 2020	17.69	18.96	17.69	18.73	14,963,021	+1.52(+8.84%)
Jun 02, 2020	17.23	17.55	16.52	17.21	12,986,202	+0.29(+1.69%)
Jun 01, 2020	15.66	17.19	15.54	16.92	16,185,942	+1.21(+7.70%)
May 29, 2020	15.98	16.13	15.37	15.71	26,008,276	-0.74(-4.47%)
May 28, 2020	18.41	18.49	16.32	16.45	18,908,966	-1.77(-9.74%)
May 27, 2020	16.79	18.24	16.61	18.22	22,832,262	+2.31(+14.54%)
May 26, 2020	15.17	16.07	15.06	15.91	16,074,177	+1.62(+11.33%)
May 22, 2020	14.77	15.00	14.05	14.29	10,418,942	-0.43(-2.94%)
May 21, 2020	13.56	14.96	13.33	14.72	17,930,326	+1.07(+7.84%)
May 20, 2020	14.52	14.52	13.59	13.65	18,103,186	-0.56(-3.91%)
May 19, 2020	15.17	15.22	13.82	14.21	29,703,874	-1.18(-7.65%)
May 18, 2020	15.16	15.80	14.96	15.39	19,533,660	+1.05(+7.30%)
May 15, 2020	13.37	14.48	13.16	14.34	11,557,794	+0.69(+5.09%)
May 14, 2020	12.93	14.14	12.52	13.65	9,854,756	+0.29(+2.20%)
May 13, 2020	13.72	13.82	13.06	13.35	9,686,214	-0.47(-3.37%)
May 12, 2020	14.54	14.90	13.80	13.82	6,683,006	-0.52(-3.65%)
May 11, 2020	14.60	14.64	13.92	14.34	10,236,201	-0.54(-3.63%)
May 08, 2020	15.17	15.47	14.49	14.88	12,282,617	+0.25(+1.68%)
May 07, 2020	14.08	15.04	14.07	14.63	13,299,828	+1.02(+7.51%)
May 06, 2020	14.11	14.23	13.45	13.61	8,902,303	-0.35(-2.52%)
May 05, 2020	14.72	15.19	13.88	13.96	8,220,076	-0.40(-2.79%)
May 04, 2020	13.89	14.67	13.29	14.36	9,926,702	-0.06(-0.40%)

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.