Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.08	22.78	21.81	22.75	5,524,000	+0.36(+1.61%)
Jul 30, 2020	22.28	22.49	21.82	22.39	2,209,666	-0.17(-0.75%)
Jul 29, 2020	22.46	22.69	22.21	22.56	2,697,226	+0.29(+1.30%)
Jul 28, 2020	21.67	22.77	21.63	22.27	5,869,089	+0.72(+3.34%)
Jul 27, 2020	21.33	21.65	21.06	21.55	3,792,068	+0.20(+0.94%)
Jul 24, 2020	21.65	21.72	21.16	21.35	3,985,600	-0.49(-2.24%)
Jul 23, 2020	22.14	22.45	21.75	21.84	3,179,375	-0.31(-1.40%)
Jul 22, 2020	22.41	22.64	21.91	22.15	5,982,577	-0.27(-1.20%)
Jul 21, 2020	23.15	23.15	22.33	22.42	5,529,076	-0.47(-2.05%)
Jul 20, 2020	21.70	22.94	21.61	22.89	10,952,213	+2.06(+9.89%)
Jul 17, 2020	20.90	20.92	20.34	20.83	2,941,000	+0.17(+0.82%)
Jul 16, 2020	20.63	20.67	20.21	20.66	3,900,570	-0.19(-0.91%)
Jul 15, 2020	20.48	20.88	20.13	20.85	6,444,994	+0.56(+2.76%)
Jul 14, 2020	20.34	20.34	19.62	20.29	7,594,938	+0.03(+0.15%)
Jul 13, 2020	22.14	22.17	20.22	20.26	10,284,098	-1.85(-8.37%)
Jul 10, 2020	22.42	22.44	22.09	22.11	4,059,000	-0.29(-1.29%)
Jul 09, 2020	22.84	22.90	22.24	22.40	4,193,586	-0.34(-1.50%)
Jul 08, 2020	22.74	22.75	22.31	22.74	4,568,175	+0.30(+1.34%)
Jul 07, 2020	22.35	22.84	22.15	22.44	6,590,495	+0.02(+0.09%)
Jul 06, 2020	22.00	22.47	21.76	22.42	7,832,566	+0.77(+3.56%)
Jul 02, 2020	22.12	22.19	21.55	21.65	7,624,400	-0.13(-0.60%)
Jul 01, 2020	21.76	21.85	21.41	21.78	9,791,264	+0.01(+0.05%)
Jun 30, 2020	21.39	21.82	21.27	21.77	5,695,661	+0.48(+2.25%)
Jun 29, 2020	21.46	21.48	20.58	21.29	6,968,268	-0.18(-0.84%)
Jun 26, 2020	22.20	22.21	21.34	21.47	8,855,800	-0.69(-3.11%)
Jun 25, 2020	22.65	22.70	21.87	22.16	9,028,969	-0.48(-2.12%)
Jun 24, 2020	23.61	23.82	22.36	22.64	8,908,247	-1.01(-4.27%)
Jun 23, 2020	23.75	24.14	23.46	23.65	12,340,934	+0.14(+0.60%)
Jun 22, 2020	23.46	23.64	23.31	23.51	8,027,301	+0.21(+0.90%)
Jun 19, 2020	23.15	23.40	22.94	23.30	9,171,200	+0.30(+1.30%)
Jun 18, 2020	22.31	23.15	22.31	23.00	5,721,541	+0.29(+1.28%)
Jun 17, 2020	22.70	22.79	22.27	22.71	5,640,247	+0.16(+0.71%)
Jun 16, 2020	22.00	22.67	21.72	22.55	8,442,421	+1.03(+4.79%)
Jun 15, 2020	20.84	21.59	20.71	21.52	4,151,075	+0.49(+2.33%)
Jun 12, 2020	21.04	21.28	20.55	21.03	5,346,200	+0.61(+2.99%)
Jun 11, 2020	21.37	21.58	20.35	20.42	6,850,742	-1.56(-7.10%)
Jun 10, 2020	22.04	22.41	21.88	21.98	6,161,586	+0.05(+0.23%)
Jun 09, 2020	22.16	22.30	21.77	21.93	5,544,341	-0.61(-2.71%)
Jun 08, 2020	22.00	22.68	21.91	22.54	5,777,491	+0.56(+2.55%)
Jun 05, 2020	23.10	23.44	21.68	21.98	9,469,600	-1.30(-5.58%)
Jun 04, 2020	23.54	23.82	22.86	23.28	6,101,539	-0.27(-1.15%)
Jun 03, 2020	23.27	23.60	22.80	23.55	7,266,509	+0.28(+1.20%)
Jun 02, 2020	23.55	23.64	22.61	23.27	6,434,834	-0.27(-1.15%)
Jun 01, 2020	22.69	23.62	22.32	23.54	8,167,608	+0.97(+4.30%)
May 29, 2020	22.61	22.75	21.95	22.57	8,407,800	-0.02(-0.09%)
May 28, 2020	22.75	23.22	22.50	22.59	9,174,133	-0.22(-0.96%)
May 27, 2020	22.90	22.91	21.71	22.81	7,770,160	-0.09(-0.39%)
May 26, 2020	22.50	22.95	22.25	22.90	10,811,410	+1.23(+5.70%)
May 22, 2020	22.35	22.35	21.61	21.66	11,759,301	-0.46(-2.10%)
May 21, 2020	22.25	22.41	21.88	22.13	6,140,191	-0.10(-0.45%)
May 20, 2020	21.87	22.35	21.85	22.23	7,976,902	+0.48(+2.21%)
May 19, 2020	21.64	22.08	21.43	21.75	3,652,355	+0.16(+0.74%)
May 18, 2020	22.44	22.45	21.55	21.59	7,247,591	-0.78(-3.49%)
May 15, 2020	21.63	22.40	21.47	22.37	10,768,700	+0.87(+4.05%)
May 14, 2020	21.15	21.50	20.81	21.50	4,941,531	-0.02(-0.09%)
May 13, 2020	22.08	22.26	21.17	21.52	5,318,252	-0.61(-2.76%)
May 12, 2020	22.87	23.00	22.09	22.13	8,018,794	-0.81(-3.53%)
May 11, 2020	21.53	23.03	21.51	22.94	12,130,979	+1.06(+4.84%)
May 08, 2020	22.45	23.02	21.26	21.88	14,588,200	-0.01(-0.05%)
May 07, 2020	21.01	21.94	20.74	21.89	15,455,505	+1.55(+7.62%)
May 06, 2020	20.21	20.39	19.89	20.34	3,544,754	+0.31(+1.55%)
May 05, 2020	20.34	20.44	19.98	20.03	2,514,782	+0.19(+0.96%)
May 04, 2020	19.55	19.94	19.31	19.84	3,045,402	+0.24(+1.22%)

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.