Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.71	18.99	18.16	18.97	2,338,400	+0.03(+0.16%)
Jul 30, 2020	18.57	18.94	18.04	18.94	1,628,802	-0.40(-2.07%)
Jul 29, 2020	18.49	19.35	18.09	19.34	1,570,878	+0.89(+4.82%)
Jul 28, 2020	18.48	18.77	18.13	18.45	1,843,965	-0.21(-1.13%)
Jul 27, 2020	18.97	18.97	18.37	18.66	1,619,749	-0.40(-2.10%)
Jul 24, 2020	19.62	19.87	19.01	19.06	1,623,200	-0.50(-2.56%)
Jul 23, 2020	18.73	19.73	18.68	19.56	2,456,797	+0.61(+3.22%)
Jul 22, 2020	18.34	19.15	18.17	18.95	2,553,931	+0.17(+0.91%)
Jul 21, 2020	18.54	19.17	17.88	18.78	4,378,976	-0.10(-0.53%)
Jul 20, 2020	19.18	19.26	18.72	18.88	2,167,813	-0.54(-2.78%)
Jul 17, 2020	20.32	20.47	19.33	19.42	2,090,100	-1.00(-4.90%)
Jul 16, 2020	20.30	21.14	20.02	20.42	1,802,956	-0.33(-1.59%)
Jul 15, 2020	20.02	20.95	19.71	20.75	2,131,707	+1.50(+7.79%)
Jul 14, 2020	19.87	19.91	19.05	19.25	1,798,815	-0.77(-3.85%)
Jul 13, 2020	20.50	20.70	19.47	20.02	1,758,610	-0.04(-0.20%)
Jul 10, 2020	18.75	20.07	18.68	20.06	1,967,800	+1.49(+8.02%)
Jul 09, 2020	19.29	19.45	18.22	18.57	2,844,277	-0.98(-5.01%)
Jul 08, 2020	18.85	19.62	18.50	19.55	2,085,722	+0.71(+3.77%)
Jul 07, 2020	20.13	20.13	18.79	18.84	2,250,377	-1.55(-7.60%)
Jul 06, 2020	20.20	20.98	20.05	20.39	3,350,218	+0.79(+4.03%)
Jul 02, 2020	20.30	20.89	19.48	19.60	1,725,700	+0.13(+0.67%)
Jul 01, 2020	20.62	21.11	19.36	19.47	2,632,769	-1.26(-6.08%)
Jun 30, 2020	20.42	20.89	19.94	20.73	2,269,405	+0.00(+0.00%)
Jun 29, 2020	19.56	20.73	19.20	20.73	2,366,647	+1.53(+7.97%)
Jun 26, 2020	21.00	21.10	19.09	19.20	14,556,100	-2.63(-12.05%)
Jun 25, 2020	20.78	22.08	20.61	21.83	2,566,640	+0.73(+3.46%)
Jun 24, 2020	22.01	22.16	20.75	21.10	2,439,125	-1.39(-6.18%)
Jun 23, 2020	23.55	23.83	22.38	22.49	2,280,431	-0.46(-2.00%)
Jun 22, 2020	22.29	23.33	22.25	22.95	2,037,711	+0.20(+0.88%)
Jun 19, 2020	24.28	24.44	22.28	22.75	4,103,300	-0.95(-4.01%)
Jun 18, 2020	23.24	24.80	23.24	23.70	2,931,104	-0.03(-0.13%)
Jun 17, 2020	24.38	24.60	23.64	23.73	1,656,125	-0.67(-2.75%)
Jun 16, 2020	26.50	26.50	24.01	24.40	3,159,326	+0.09(+0.37%)
Jun 15, 2020	22.18	24.62	21.81	24.31	2,561,224	+0.38(+1.59%)
Jun 12, 2020	23.87	24.12	22.55	23.93	2,954,400	+2.17(+9.97%)
Jun 11, 2020	21.57	22.84	20.70	21.76	3,999,874	-3.13(-12.58%)
Jun 10, 2020	27.11	27.42	24.81	24.89	2,799,834	-2.65(-9.62%)
Jun 09, 2020	27.51	28.39	26.68	27.54	5,138,543	-2.09(-7.05%)
Jun 08, 2020	28.09	29.73	27.43	29.63	4,374,707	+3.13(+11.81%)
Jun 05, 2020	26.91	28.30	25.63	26.50	4,917,600	+3.20(+13.73%)
Jun 04, 2020	21.57	23.34	21.15	23.30	4,336,675	+1.78(+8.27%)
Jun 03, 2020	19.74	21.90	19.65	21.52	4,380,304	+2.46(+12.91%)
Jun 02, 2020	19.86	19.98	18.84	19.06	2,636,431	-0.17(-0.88%)
Jun 01, 2020	18.11	19.38	18.03	19.23	2,401,834	+1.09(+6.01%)
May 29, 2020	18.50	19.05	17.93	18.14	2,346,500	-1.08(-5.62%)
May 28, 2020	21.60	21.70	19.13	19.22	2,897,725	-1.28(-6.24%)
May 27, 2020	19.86	20.56	18.51	20.50	4,714,227	+2.37(+13.07%)
May 26, 2020	16.94	18.59	16.86	18.13	3,247,623	+2.10(+13.10%)
May 22, 2020	16.90	17.00	15.84	16.03	2,193,200	-0.78(-4.64%)
May 21, 2020	16.21	17.16	16.20	16.81	2,412,906	+0.49(+3.00%)
May 20, 2020	16.01	16.65	15.93	16.32	1,701,288	+0.72(+4.62%)
May 19, 2020	16.03	16.20	15.39	15.60	2,585,454	-0.67(-4.12%)
May 18, 2020	15.44	16.42	15.28	16.27	3,119,763	+2.00(+14.02%)
May 15, 2020	14.69	14.89	13.85	14.27	3,411,100	-0.37(-2.53%)
May 14, 2020	12.90	14.65	12.31	14.64	3,217,782	+1.31(+9.83%)
May 13, 2020	14.54	14.56	13.24	13.33	2,670,499	-1.41(-9.57%)
May 12, 2020	15.75	16.10	14.71	14.74	2,476,415	-0.83(-5.33%)
May 11, 2020	15.96	16.05	15.27	15.57	3,309,142	-0.95(-5.75%)
May 08, 2020	15.87	16.59	15.79	16.52	1,962,000	+1.27(+8.33%)
May 07, 2020	14.78	15.93	14.78	15.25	2,222,144	+0.28(+1.87%)
May 06, 2020	16.14	16.22	14.91	14.97	2,782,023	-1.07(-6.67%)
May 05, 2020	17.57	17.79	16.01	16.04	2,330,212	-0.90(-5.31%)
May 04, 2020	17.02	17.37	16.54	16.94	2,577,492	-0.59(-3.37%)

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.