Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.80	23.97	23.37	23.92	2,306,671	+0.00(+0.00%)
Jul 30, 2020	23.60	24.12	23.47	23.92	2,116,627	-0.10(-0.43%)
Jul 29, 2020	23.58	24.05	23.49	24.02	2,046,940	+0.64(+2.72%)
Jul 28, 2020	22.87	23.50	22.70	23.39	1,606,642	+0.51(+2.25%)
Jul 27, 2020	22.51	23.03	22.35	22.87	2,422,553	+0.29(+1.28%)
Jul 24, 2020	22.92	23.12	22.50	22.58	1,390,192	-0.38(-1.67%)
Jul 23, 2020	22.66	23.34	22.56	22.97	2,321,163	+0.08(+0.35%)
Jul 22, 2020	21.68	22.93	21.61	22.89	2,004,971	+1.04(+4.77%)
Jul 21, 2020	21.63	22.14	21.61	21.85	2,146,934	+0.27(+1.24%)
Jul 20, 2020	22.29	22.36	21.38	21.58	1,600,900	-0.77(-3.46%)
Jul 17, 2020	21.76	22.43	21.64	22.35	2,488,475	+0.75(+3.45%)
Jul 16, 2020	21.57	21.74	21.17	21.61	2,076,704	-0.20(-0.93%)
Jul 15, 2020	21.69	21.97	21.50	21.81	2,680,508	+0.64(+3.01%)
Jul 14, 2020	21.80	21.89	21.08	21.17	3,533,719	-0.64(-2.95%)
Jul 13, 2020	22.11	22.24	21.70	21.82	4,713,000	-0.31(-1.41%)
Jul 10, 2020	21.87	22.33	21.73	22.13	2,419,677	+0.20(+0.89%)
Jul 09, 2020	21.38	21.99	21.19	21.93	3,498,759	+0.45(+2.09%)
Jul 08, 2020	21.17	21.56	21.00	21.48	2,391,977	+0.32(+1.50%)
Jul 07, 2020	21.43	21.63	21.06	21.17	2,558,642	-0.54(-2.50%)
Jul 06, 2020	22.02	22.14	21.50	21.71	3,919,189	+0.28(+1.32%)
Jul 02, 2020	22.33	22.39	21.24	21.43	2,035,623	-0.46(-2.08%)
Jul 01, 2020	21.61	22.14	21.41	21.88	3,007,793	+0.36(+1.68%)
Jun 30, 2020	21.67	22.06	21.25	21.52	3,851,144	-0.17(-0.77%)
Jun 29, 2020	21.17	21.77	20.82	21.69	5,115,554	+0.83(+3.96%)
Jun 26, 2020	20.72	21.27	20.56	20.86	5,215,258	+0.04(+0.21%)
Jun 25, 2020	20.29	20.85	20.19	20.82	2,891,859	+0.26(+1.27%)
Jun 24, 2020	20.81	21.03	19.83	20.56	3,993,397	-0.61(-2.87%)
Jun 23, 2020	22.14	22.22	21.01	21.17	6,104,304	-0.67(-3.08%)
Jun 22, 2020	21.63	22.01	21.31	21.84	3,120,175	+0.44(+2.06%)
Jun 19, 2020	23.55	23.60	21.26	21.40	16,624,835	-1.98(-8.48%)
Jun 18, 2020	22.95	23.94	22.87	23.38	2,939,133	-0.01(-0.06%)
Jun 17, 2020	23.81	23.81	23.23	23.40	2,538,321	-0.32(-1.34%)
Jun 16, 2020	24.27	24.31	23.24	23.71	3,856,927	+0.67(+2.92%)
Jun 15, 2020	21.27	23.30	21.05	23.04	5,144,926	+1.11(+5.08%)
Jun 12, 2020	22.53	22.70	21.32	21.93	3,096,468	+0.52(+2.44%)
Jun 11, 2020	21.97	22.74	21.15	21.40	3,676,589	-2.21(-9.38%)
Jun 10, 2020	24.45	24.47	23.17	23.62	1,925,217	-0.95(-3.86%)
Jun 09, 2020	24.29	24.84	23.93	24.57	2,409,469	-0.42(-1.68%)
Jun 08, 2020	25.18	25.55	24.74	24.99	2,409,030	+0.17(+0.70%)
Jun 05, 2020	25.26	25.62	24.65	24.81	3,397,771	+0.75(+3.10%)
Jun 04, 2020	23.89	24.14	23.35	24.07	2,101,147	+0.18(+0.76%)
Jun 03, 2020	23.11	24.17	23.11	23.89	2,002,671	+1.02(+4.46%)
Jun 02, 2020	23.21	23.21	22.71	22.87	1,649,917	+0.04(+0.16%)
Jun 01, 2020	22.54	23.27	22.53	22.83	2,406,082	+0.29(+1.28%)
May 29, 2020	22.12	22.77	21.80	22.54	5,090,924	+0.09(+0.42%)
May 28, 2020	22.44	22.68	21.98	22.45	2,896,092	+0.22(+0.98%)
May 27, 2020	22.35	23.00	21.54	22.23	3,622,343	+0.07(+0.33%)
May 26, 2020	23.00	23.16	21.82	22.16	3,082,917	+0.75(+3.52%)
May 22, 2020	21.66	21.72	20.97	21.40	1,629,465	-0.12(-0.54%)
May 21, 2020	20.92	21.88	20.85	21.52	2,162,686	+0.42(+1.99%)
May 20, 2020	22.33	22.61	20.98	21.10	4,451,230	-0.90(-4.11%)
May 19, 2020	21.27	22.25	20.92	22.01	5,333,997	+0.67(+3.16%)
May 18, 2020	20.01	21.59	19.98	21.33	4,275,539	+2.29(+12.01%)
May 15, 2020	19.72	19.80	18.81	19.04	6,219,047	+0.14(+0.77%)
May 14, 2020	17.62	18.98	17.29	18.90	3,690,549	+0.80(+4.40%)
May 13, 2020	17.92	18.65	17.68	18.10	4,160,114	+0.12(+0.68%)
May 12, 2020	19.19	19.34	17.89	17.98	3,682,622	-1.05(-5.52%)
May 11, 2020	19.65	19.96	19.01	19.03	4,637,323	-0.93(-4.68%)
May 08, 2020	19.78	20.18	19.36	19.96	6,348,631	+0.84(+4.39%)
May 07, 2020	19.46	19.93	18.96	19.12	3,541,766	+0.04(+0.23%)
May 06, 2020	19.69	19.97	19.04	19.08	2,453,209	-0.53(-2.69%)
May 05, 2020	21.14	21.52	19.31	19.61	4,199,739	-0.09(-0.48%)
May 04, 2020	19.20	19.86	18.75	19.70	3,480,171	+0.10(+0.52%)

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.