Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	14.53	14.69	14.29	14.68	1,973,041	+0.07(+0.46%)
Jul 30, 2020	14.49	14.64	14.16	14.61	1,106,638	-0.19(-1.26%)
Jul 29, 2020	14.38	14.81	14.18	14.80	1,590,785	+0.44(+3.06%)
Jul 28, 2020	14.20	14.46	14.20	14.36	2,054,163	+0.08(+0.59%)
Jul 27, 2020	14.71	14.82	14.22	14.28	2,350,780	-0.63(-4.19%)
Jul 24, 2020	15.32	15.49	14.72	14.90	4,213,250	-0.80(-5.11%)
Jul 23, 2020	15.19	15.86	15.07	15.70	33,257,444	+0.56(+3.68%)
Jul 22, 2020	14.79	15.35	14.78	15.15	4,657,111	+0.14(+0.90%)
Jul 21, 2020	14.36	15.17	14.33	15.01	9,202,263	+1.89(+14.42%)
Jul 20, 2020	13.35	13.43	13.04	13.12	634,081	-0.30(-2.27%)
Jul 17, 2020	13.93	14.02	13.40	13.42	574,582	-0.46(-3.29%)
Jul 16, 2020	13.85	14.20	13.64	13.88	829,803	-0.15(-1.08%)
Jul 15, 2020	13.55	14.10	13.54	14.03	697,838	+0.84(+6.34%)
Jul 14, 2020	13.53	13.62	13.10	13.20	859,878	-0.36(-2.68%)
Jul 13, 2020	13.56	13.78	13.05	13.56	710,642	+0.21(+1.58%)
Jul 10, 2020	12.79	13.36	12.76	13.35	767,885	+0.68(+5.33%)
Jul 09, 2020	13.09	13.28	12.46	12.67	1,469,257	-0.49(-3.72%)
Jul 08, 2020	13.27	13.49	12.98	13.16	1,399,483	-0.05(-0.38%)
Jul 07, 2020	13.58	13.72	13.15	13.21	1,585,212	-0.93(-6.57%)
Jul 06, 2020	14.37	14.61	14.03	14.14	1,597,860	+0.14(+1.03%)
Jul 02, 2020	14.55	14.78	13.95	14.00	1,290,502	-0.12(-0.84%)
Jul 01, 2020	14.62	14.70	14.03	14.12	1,636,451	-0.45(-3.07%)
Jun 30, 2020	13.53	14.66	13.53	14.56	1,430,644	+0.49(+3.48%)
Jun 29, 2020	13.58	14.10	13.58	14.07	2,448,554	+0.35(+2.55%)
Jun 26, 2020	14.37	14.61	13.61	13.72	2,704,349	-0.92(-6.26%)
Jun 25, 2020	14.06	14.66	14.01	14.64	1,036,192	+0.44(+3.09%)
Jun 24, 2020	14.68	14.72	14.18	14.20	1,542,730	-0.78(-5.19%)
Jun 23, 2020	15.26	15.43	14.83	14.98	1,453,933	-0.03(-0.23%)
Jun 22, 2020	14.94	15.29	14.80	15.01	1,131,279	-0.14(-0.95%)
Jun 19, 2020	15.35	15.35	14.89	15.16	2,369,946	+0.07(+0.45%)
Jun 18, 2020	14.79	15.39	14.79	15.09	1,133,219	+0.09(+0.62%)
Jun 17, 2020	15.41	15.57	14.88	14.99	1,610,038	-0.52(-3.32%)
Jun 16, 2020	15.51	15.74	14.99	15.51	1,327,936	+0.58(+3.90%)
Jun 15, 2020	14.39	15.12	14.29	14.93	1,224,897	-0.08(-0.56%)
Jun 12, 2020	15.32	15.97	14.59	15.01	1,288,608	+0.30(+2.01%)
Jun 11, 2020	15.00	15.22	14.61	14.72	1,416,812	-1.17(-7.34%)
Jun 10, 2020	17.06	17.61	15.85	15.88	1,378,100	-1.38(-7.98%)
Jun 09, 2020	17.48	17.56	17.04	17.26	1,287,497	-0.63(-3.52%)
Jun 08, 2020	17.95	18.16	17.34	17.89	2,063,329	+0.95(+5.61%)
Jun 05, 2020	16.25	17.04	16.25	16.94	1,897,519	+1.12(+7.08%)
Jun 04, 2020	15.12	15.84	14.85	15.82	1,384,579	+0.61(+4.03%)
Jun 03, 2020	14.84	15.50	14.84	15.21	2,118,079	+0.64(+4.41%)
Jun 02, 2020	14.65	14.89	14.44	14.56	1,071,205	+0.03(+0.23%)
Jun 01, 2020	14.61	14.86	14.43	14.53	1,027,596	-0.04(-0.29%)
May 29, 2020	14.50	14.69	14.26	14.57	1,789,089	-0.14(-0.98%)
May 28, 2020	15.33	15.33	14.69	14.72	898,386	-0.43(-2.84%)
May 27, 2020	15.02	15.31	14.76	15.15	1,983,460	+0.68(+4.67%)
May 26, 2020	13.75	14.72	13.75	14.47	1,399,633	+1.05(+7.80%)
May 22, 2020	13.58	13.74	13.30	13.42	1,357,856	-0.10(-0.75%)
May 21, 2020	13.27	13.62	13.16	13.53	1,854,588	+0.37(+2.84%)
May 20, 2020	13.00	13.18	12.73	13.15	1,181,495	+0.79(+6.39%)
May 19, 2020	12.89	12.89	12.29	12.36	1,281,345	-0.49(-3.82%)
May 18, 2020	12.00	13.06	12.00	12.85	1,613,297	+1.23(+10.59%)
May 15, 2020	11.65	11.89	11.55	11.62	1,154,474	-0.18(-1.55%)
May 14, 2020	11.64	12.07	11.27	11.80	2,118,899	+0.02(+0.14%)
May 13, 2020	12.25	12.38	11.61	11.79	1,420,803	-0.55(-4.45%)
May 12, 2020	13.13	13.45	12.33	12.34	1,118,987	-0.90(-6.78%)
May 11, 2020	13.53	13.57	13.06	13.23	1,594,165	-0.49(-3.60%)
May 08, 2020	13.57	13.94	13.46	13.73	1,119,829	+0.43(+3.22%)
May 07, 2020	13.43	13.79	13.25	13.30	1,277,470	+0.02(+0.12%)
May 06, 2020	13.81	14.00	13.10	13.28	1,310,491	-0.35(-2.56%)
May 05, 2020	14.37	14.56	13.62	13.63	910,029	-0.47(-3.36%)
May 04, 2020	14.00	14.23	13.82	14.11	1,311,597	-0.07(-0.53%)

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.