Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.39	22.45	21.53	22.19	2,687,000	+0.01(+0.05%)
Jul 30, 2020	21.71	22.25	21.14	22.18	1,570,154	+0.10(+0.45%)
Jul 29, 2020	21.98	22.26	21.86	22.08	1,960,046	+0.29(+1.33%)
Jul 28, 2020	21.49	22.36	21.36	21.79	2,341,665	+0.14(+0.65%)
Jul 27, 2020	21.32	21.75	20.95	21.65	2,005,248	+0.53(+2.51%)
Jul 24, 2020	22.18	22.29	21.01	21.12	3,178,000	-1.26(-5.63%)
Jul 23, 2020	22.46	23.28	22.20	22.38	2,296,478	+0.00(+0.00%)
Jul 22, 2020	22.37	23.32	22.33	22.38	1,677,067	-0.07(-0.31%)
Jul 21, 2020	22.25	23.38	22.05	22.45	3,147,666	+0.57(+2.61%)
Jul 20, 2020	22.15	22.22	21.26	21.88	3,658,580	-0.18(-0.82%)
Jul 17, 2020	20.36	23.19	20.06	22.06	15,464,200	+1.71(+8.40%)
Jul 16, 2020	20.50	20.59	20.20	20.35	1,970,780	-0.42(-2.02%)
Jul 15, 2020	21.09	21.45	20.29	20.77	3,347,999	-0.05(-0.24%)
Jul 14, 2020	21.05	21.12	19.83	20.82	4,123,440	-0.18(-0.86%)
Jul 13, 2020	23.50	23.64	20.98	21.00	3,961,691	-2.34(-10.03%)
Jul 10, 2020	23.52	24.00	23.12	23.34	2,000,800	-0.28(-1.19%)
Jul 09, 2020	24.10	24.16	23.02	23.62	1,515,254	-0.33(-1.38%)
Jul 08, 2020	23.26	23.96	23.26	23.95	1,225,816	+0.72(+3.10%)
Jul 07, 2020	23.38	23.75	23.17	23.23	1,134,622	-0.39(-1.65%)
Jul 06, 2020	24.33	24.55	23.53	23.62	2,079,660	-0.25(-1.05%)
Jul 02, 2020	24.03	24.51	23.82	23.87	2,320,000	-0.09(-0.38%)
Jul 01, 2020	23.36	24.12	23.36	23.96	2,294,526	+0.26(+1.10%)
Jun 30, 2020	22.84	23.80	22.70	23.70	2,446,194	+0.90(+3.95%)
Jun 29, 2020	22.51	22.80	21.89	22.80	1,663,445	+0.15(+0.66%)
Jun 26, 2020	21.50	22.74	21.15	22.65	4,237,400	+1.01(+4.67%)
Jun 25, 2020	22.53	22.66	20.57	21.64	7,097,604	-1.05(-4.63%)
Jun 24, 2020	23.43	23.77	22.42	22.69	2,078,474	-0.95(-4.02%)
Jun 23, 2020	23.29	24.08	23.19	23.64	2,008,402	+0.52(+2.25%)
Jun 22, 2020	23.17	23.32	22.79	23.12	1,728,849	-0.09(-0.39%)
Jun 19, 2020	23.16	23.87	22.91	23.21	3,352,000	+0.28(+1.22%)
Jun 18, 2020	22.98	23.22	22.59	22.93	2,438,304	-0.20(-0.86%)
Jun 17, 2020	23.35	23.84	22.99	23.13	1,776,740	-0.26(-1.11%)
Jun 16, 2020	24.07	24.39	23.10	23.39	2,044,681	+0.23(+0.99%)
Jun 15, 2020	21.95	23.27	21.69	23.16	2,128,638	+0.64(+2.84%)
Jun 12, 2020	22.26	22.63	21.50	22.52	2,627,100	+1.31(+6.18%)
Jun 11, 2020	22.82	23.07	21.03	21.21	3,966,746	-2.84(-11.81%)
Jun 10, 2020	24.24	24.77	23.78	24.05	2,519,734	-0.04(-0.17%)
Jun 09, 2020	25.10	25.10	23.64	24.09	3,191,491	-1.26(-4.97%)
Jun 08, 2020	24.06	25.49	23.89	25.35	4,017,442	+1.67(+7.05%)
Jun 05, 2020	24.53	24.89	23.64	23.68	2,804,200	-0.60(-2.47%)
Jun 04, 2020	24.02	24.65	23.85	24.28	2,371,943	+0.11(+0.46%)
Jun 03, 2020	24.52	24.84	23.63	24.17	3,557,466	-0.21(-0.86%)
Jun 02, 2020	24.11	24.72	23.72	24.38	3,167,742	+0.36(+1.50%)
Jun 01, 2020	23.80	24.20	23.44	24.02	3,548,900	-0.04(-0.17%)
May 29, 2020	22.95	24.17	22.73	24.06	5,627,400	+1.23(+5.39%)
May 28, 2020	23.15	24.38	22.65	22.83	8,501,683	-2.08(-8.35%)
May 27, 2020	24.60	25.03	23.20	24.91	6,237,479	+0.50(+2.05%)
May 26, 2020	25.48	25.60	24.02	24.41	4,655,264	-0.20(-0.81%)
May 22, 2020	24.00	24.70	23.46	24.61	3,723,800	+0.60(+2.50%)
May 21, 2020	23.83	24.36	23.16	24.01	6,266,965	+0.56(+2.39%)
May 20, 2020	21.61	23.50	21.40	23.45	8,633,479	+2.53(+12.09%)
May 19, 2020	20.85	21.54	20.37	20.92	3,071,819	-0.31(-1.46%)
May 18, 2020	21.21	21.68	20.90	21.23	2,127,013	+0.94(+4.63%)
May 15, 2020	19.43	20.41	19.23	20.29	2,354,200	+0.65(+3.31%)
May 14, 2020	19.72	19.91	19.09	19.64	3,273,944	-0.46(-2.29%)
May 13, 2020	21.22	21.56	19.35	20.10	3,148,266	-1.11(-5.23%)
May 12, 2020	22.12	22.44	21.16	21.21	2,895,197	-0.85(-3.85%)
May 11, 2020	22.00	22.65	21.89	22.06	2,907,907	-0.14(-0.63%)
May 08, 2020	22.00	22.33	21.42	22.20	3,164,100	+0.54(+2.49%)
May 07, 2020	21.00	22.43	21.00	21.66	4,941,613	+0.98(+4.74%)
May 06, 2020	20.23	21.27	19.53	20.68	7,609,942	+2.91(+16.38%)
May 05, 2020	17.97	18.49	17.46	17.77	2,763,378	+0.13(+0.74%)
May 04, 2020	17.94	18.28	17.29	17.64	3,301,886	-0.62(-3.40%)

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.