Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.49	19.67	19.05	19.38	2,487,988	-0.16(-0.80%)
Jul 30, 2020	19.76	20.18	18.91	19.54	2,041,427	-0.55(-2.74%)
Jul 29, 2020	20.35	20.49	19.90	20.09	1,606,925	-0.08(-0.41%)
Jul 28, 2020	19.64	20.34	19.52	20.17	1,081,310	+0.47(+2.38%)
Jul 27, 2020	19.18	19.71	18.84	19.70	1,692,075	+0.44(+2.31%)
Jul 24, 2020	19.60	19.78	19.24	19.26	1,494,252	-0.42(-2.13%)
Jul 23, 2020	19.58	19.99	19.46	19.68	1,106,333	-0.02(-0.12%)
Jul 22, 2020	19.06	19.93	19.05	19.70	1,131,077	+0.44(+2.26%)
Jul 21, 2020	19.28	19.62	19.16	19.27	903,373	+0.17(+0.90%)
Jul 20, 2020	19.48	19.55	18.92	19.09	1,212,605	-0.62(-3.13%)
Jul 17, 2020	19.51	19.82	19.37	19.71	1,262,721	+0.30(+1.53%)
Jul 16, 2020	19.82	19.84	19.38	19.42	1,172,315	-0.53(-2.68%)
Jul 15, 2020	19.91	20.11	19.48	19.95	2,374,633	+0.39(+1.98%)
Jul 14, 2020	19.76	20.11	19.47	19.56	1,218,322	-0.17(-0.88%)
Jul 13, 2020	19.89	20.30	19.53	19.74	1,093,904	+0.00(+0.00%)
Jul 10, 2020	19.53	20.11	19.53	19.74	777,283	+0.16(+0.80%)
Jul 09, 2020	19.53	19.71	19.05	19.58	2,110,360	-0.05(-0.25%)
Jul 08, 2020	19.46	19.78	19.44	19.63	1,032,576	+0.11(+0.55%)
Jul 07, 2020	20.40	20.40	19.41	19.52	1,964,462	-1.19(-5.76%)
Jul 06, 2020	21.44	21.65	20.68	20.71	1,999,530	-0.11(-0.51%)
Jul 02, 2020	21.27	21.54	20.81	20.82	1,432,478	+0.02(+0.12%)
Jul 01, 2020	20.71	21.26	20.63	20.80	1,334,926	+0.11(+0.52%)
Jun 30, 2020	20.63	21.01	20.54	20.69	2,002,715	+0.03(+0.16%)
Jun 29, 2020	20.76	20.96	20.19	20.66	1,597,184	+0.18(+0.88%)
Jun 26, 2020	20.32	21.23	20.11	20.48	5,572,560	+0.12(+0.57%)
Jun 25, 2020	18.98	20.39	18.76	20.36	3,814,992	+0.73(+3.73%)
Jun 24, 2020	20.26	20.32	19.13	19.63	2,110,857	-0.99(-4.79%)
Jun 23, 2020	20.89	20.98	20.18	20.62	2,566,921	+0.12(+0.60%)
Jun 22, 2020	20.58	20.64	19.98	20.49	1,574,506	-0.25(-1.19%)
Jun 19, 2020	21.74	21.78	20.70	20.74	4,941,321	-0.71(-3.30%)
Jun 18, 2020	21.02	21.60	21.02	21.45	1,316,315	-0.04(-0.19%)
Jun 17, 2020	22.39	22.39	21.43	21.49	1,351,313	-0.78(-3.51%)
Jun 16, 2020	22.20	22.60	21.71	22.27	1,352,427	+1.11(+5.23%)
Jun 15, 2020	20.35	21.44	20.30	21.16	1,667,414	-0.16(-0.76%)
Jun 12, 2020	21.61	21.72	20.57	21.33	1,664,093	+0.79(+3.85%)
Jun 11, 2020	20.80	21.47	20.40	20.54	2,322,654	-1.81(-8.09%)
Jun 10, 2020	23.04	23.30	22.11	22.34	1,791,514	-0.88(-3.79%)
Jun 09, 2020	23.20	23.57	22.79	23.22	2,651,242	-0.62(-2.60%)
Jun 08, 2020	24.17	24.32	23.71	23.84	2,139,776	+0.35(+1.49%)
Jun 05, 2020	24.62	25.23	23.36	23.49	3,296,881	+0.62(+2.71%)
Jun 04, 2020	22.79	23.04	22.09	22.87	5,249,520	-0.16(-0.71%)
Jun 03, 2020	21.76	23.74	21.41	23.04	7,308,740	+1.72(+8.06%)
Jun 02, 2020	20.36	21.35	20.05	21.32	3,879,650	+1.19(+5.91%)
Jun 01, 2020	19.68	20.45	19.68	20.13	3,305,539	+0.44(+2.23%)
May 29, 2020	20.48	21.06	19.43	19.69	32,502,918	-1.12(-5.36%)
May 28, 2020	20.67	21.03	20.32	20.80	11,324,782	+1.12(+5.67%)
May 27, 2020	19.76	20.02	18.99	19.69	2,626,064	+0.84(+4.45%)
May 26, 2020	18.16	19.00	18.16	18.85	2,371,670	+1.56(+9.05%)
May 22, 2020	17.49	17.72	17.16	17.28	2,082,480	-0.28(-1.58%)
May 21, 2020	17.07	17.69	17.07	17.56	1,605,027	+0.36(+2.08%)
May 20, 2020	17.28	17.56	16.90	17.20	2,046,485	+0.20(+1.15%)
May 19, 2020	17.47	17.47	17.00	17.01	1,627,343	-0.51(-2.93%)
May 18, 2020	17.02	18.02	16.99	17.52	2,378,372	+1.32(+8.14%)
May 15, 2020	16.45	16.59	15.92	16.20	2,048,596	-0.35(-2.12%)
May 14, 2020	16.23	16.71	15.92	16.55	2,504,698	-0.07(-0.44%)
May 13, 2020	17.11	17.11	16.41	16.63	3,968,085	-0.58(-3.36%)
May 12, 2020	18.38	18.40	17.01	17.20	2,339,918	-1.13(-6.17%)
May 11, 2020	18.82	19.07	18.15	18.34	1,918,524	-0.77(-4.05%)
May 08, 2020	19.05	19.39	18.80	19.11	1,078,499	+0.41(+2.18%)
May 07, 2020	19.05	19.58	18.44	18.70	1,701,403	+0.02(+0.13%)
May 06, 2020	18.72	18.82	18.50	18.68	2,684,572	-0.04(-0.22%)
May 05, 2020	19.09	19.52	18.51	18.72	1,435,328	-0.14(-0.73%)
May 04, 2020	18.82	18.96	18.56	18.86	1,395,594	-0.25(-1.32%)

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.