Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	20.62	20.90	19.67	19.79	1,423,802	-1.15(-5.49%)
Jul 30, 2020	20.84	21.54	20.21	20.94	1,073,598	-0.26(-1.23%)
Jul 29, 2020	21.41	22.13	20.81	21.20	1,319,035	+0.57(+2.76%)
Jul 28, 2020	20.89	21.23	20.44	20.63	674,353	-0.24(-1.16%)
Jul 27, 2020	21.05	21.23	20.60	20.87	1,265,009	-0.17(-0.80%)
Jul 24, 2020	21.58	21.73	20.96	21.04	590,477	-0.45(-2.09%)
Jul 23, 2020	21.17	21.99	20.95	21.49	624,481	+0.35(+1.63%)
Jul 22, 2020	20.68	21.37	20.68	21.14	689,401	+0.27(+1.30%)
Jul 21, 2020	20.63	21.02	20.48	20.87	1,240,135	+0.52(+2.57%)
Jul 20, 2020	20.73	20.93	19.79	20.35	766,081	-0.54(-2.59%)
Jul 17, 2020	21.75	21.75	20.84	20.89	635,001	-0.88(-4.03%)
Jul 16, 2020	21.59	22.05	21.48	21.77	339,842	-0.18(-0.81%)
Jul 15, 2020	21.14	22.41	21.01	21.95	910,793	+1.38(+6.72%)
Jul 14, 2020	20.51	21.47	20.24	20.56	565,576	-0.16(-0.77%)
Jul 13, 2020	21.22	21.42	20.32	20.72	631,639	-0.21(-0.98%)
Jul 10, 2020	20.42	21.03	20.32	20.93	568,536	+0.36(+1.73%)
Jul 09, 2020	21.18	21.28	20.23	20.57	929,076	-0.65(-3.08%)
Jul 08, 2020	21.15	21.41	20.64	21.23	621,482	+0.09(+0.44%)
Jul 07, 2020	22.08	22.09	21.03	21.13	611,703	-1.15(-5.16%)
Jul 06, 2020	22.67	22.91	21.70	22.28	555,316	+0.12(+0.55%)
Jul 02, 2020	22.61	23.16	22.06	22.16	471,033	-0.15(-0.67%)
Jul 01, 2020	23.16	23.48	22.19	22.31	1,118,309	-0.76(-3.28%)
Jun 30, 2020	23.14	23.35	22.57	23.07	762,230	-0.13(-0.56%)
Jun 29, 2020	21.61	23.23	21.43	23.20	785,532	+1.87(+8.76%)
Jun 26, 2020	22.13	22.38	21.04	21.33	1,811,781	-1.06(-4.72%)
Jun 25, 2020	22.19	22.59	21.93	22.39	764,159	+0.00(+0.00%)
Jun 24, 2020	23.06	23.64	22.15	22.39	1,560,520	-0.53(-2.32%)
Jun 23, 2020	22.18	23.06	21.55	22.92	1,690,305	+1.12(+5.14%)
Jun 22, 2020	20.95	21.90	20.56	21.80	684,862	+0.86(+4.11%)
Jun 19, 2020	22.01	22.32	20.71	20.94	1,017,307	-0.55(-2.57%)
Jun 18, 2020	21.43	22.00	21.03	21.49	586,396	-0.23(-1.07%)
Jun 17, 2020	23.11	23.61	21.41	21.72	822,736	-1.46(-6.29%)
Jun 16, 2020	22.72	23.67	22.68	23.18	1,205,342	+1.41(+6.48%)
Jun 15, 2020	21.26	21.89	20.93	21.77	1,148,852	-0.16(-0.72%)
Jun 12, 2020	22.72	22.85	21.34	21.93	1,117,272	+0.30(+1.38%)
Jun 11, 2020	22.13	22.49	21.54	21.63	1,333,496	-1.95(-8.28%)
Jun 10, 2020	24.74	24.74	23.36	23.58	616,480	-1.37(-5.50%)
Jun 09, 2020	25.21	25.44	24.54	24.96	548,648	-1.00(-3.85%)
Jun 08, 2020	27.05	27.86	25.77	25.96	722,984	-0.46(-1.73%)
Jun 05, 2020	27.05	28.03	26.28	26.41	1,041,175	+1.08(+4.28%)
Jun 04, 2020	24.35	25.51	23.83	25.33	906,107	+0.78(+3.20%)
Jun 03, 2020	24.02	24.75	23.81	24.54	621,557	+1.14(+4.87%)
Jun 02, 2020	22.92	23.57	22.60	23.40	938,045	+0.78(+3.47%)
Jun 01, 2020	22.12	22.97	21.77	22.62	805,609	+0.64(+2.93%)
May 29, 2020	22.75	22.85	21.85	21.98	1,240,676	-1.14(-4.93%)
May 28, 2020	25.31	25.59	22.89	23.12	1,351,249	-0.97(-4.03%)
May 27, 2020	23.60	24.58	23.19	24.09	1,093,538	+1.13(+4.92%)
May 26, 2020	21.80	23.12	21.77	22.96	1,617,865	+2.20(+10.58%)
May 22, 2020	21.33	21.82	20.37	20.76	478,311	-0.41(-1.94%)
May 21, 2020	20.09	21.35	20.01	21.17	947,847	+1.08(+5.40%)
May 20, 2020	19.55	20.24	19.02	20.09	2,111,326	+0.98(+5.13%)
May 19, 2020	20.20	20.69	19.09	19.11	1,034,872	-1.23(-6.06%)
May 18, 2020	19.42	20.72	19.42	20.34	1,469,959	+1.44(+7.61%)
May 15, 2020	18.35	19.21	18.20	18.90	1,085,592	+0.40(+2.17%)
May 14, 2020	17.86	18.60	16.66	18.50	1,646,439	-0.67(-3.51%)
May 13, 2020	19.44	19.71	18.61	19.17	1,115,841	-1.06(-5.22%)
May 12, 2020	21.44	21.65	20.17	20.23	731,458	-1.16(-5.44%)
May 11, 2020	22.11	22.11	20.87	21.39	597,153	-1.03(-4.60%)
May 08, 2020	21.83	22.47	21.30	22.42	496,399	+1.16(+5.45%)
May 07, 2020	21.01	21.63	21.01	21.27	593,763	+0.61(+2.94%)
May 06, 2020	21.23	21.51	20.53	20.66	541,251	-0.52(-2.47%)
May 05, 2020	21.82	22.42	21.13	21.18	660,364	-0.09(-0.44%)
May 04, 2020	21.92	22.15	21.13	21.27	1,096,133	-1.14(-5.09%)

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.