Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		13.57	13.57	13.57	0	-0.31(-2.23%)
Jul 30, 2020	14.16	14.27	13.80	13.88	1,864,597	-0.61(-4.21%)
Jul 29, 2020	14.54	14.57	14.10	14.49	1,604,163	-0.02(-0.14%)
Jul 28, 2020	14.73	14.74	14.39	14.51	1,864,362	-0.30(-2.03%)
Jul 27, 2020	15.01	15.14	14.65	14.81	1,670,798	-0.20(-1.33%)
Jul 24, 2020	15.39	15.43	14.83	15.01	2,551,933	-0.49(-3.16%)
Jul 23, 2020	14.80	15.84	14.71	15.50	4,737,504	+1.00(+6.90%)
Jul 22, 2020	14.71	14.93	14.46	14.50	2,882,338	-0.25(-1.69%)
Jul 21, 2020	15.43	15.48	14.69	14.75	2,898,564	-0.55(-3.59%)
Jul 20, 2020	15.24	15.47	15.15	15.30	1,763,686	+0.06(+0.39%)
Jul 17, 2020	15.14	15.49	15.09	15.24	1,386,685	+0.16(+1.06%)
Jul 16, 2020	15.06	15.40	15.01	15.08	1,347,438	-0.15(-0.98%)
Jul 15, 2020	15.48	15.50	14.72	15.23	3,068,294	+0.06(+0.40%)
Jul 14, 2020	15.03	15.22	14.61	15.17	2,218,705	-0.02(-0.13%)
Jul 13, 2020	15.21	16.04	15.08	15.19	3,180,443	+0.22(+1.47%)
Jul 10, 2020	14.69	14.97	14.25	14.97	1,791,006	+0.31(+2.11%)
Jul 09, 2020	14.70	14.88	14.45	14.66	2,070,760	+0.15(+1.03%)
Jul 08, 2020	14.41	14.95	14.27	14.51	2,019,330	+0.20(+1.40%)
Jul 07, 2020	14.49	14.77	14.27	14.31	1,520,733	-0.27(-1.85%)
Jul 06, 2020	14.38	14.79	14.34	14.58	1,940,808	+0.51(+3.62%)
Jul 03, 2020	14.08	14.09	13.85	14.07	456,739	-0.07(-0.50%)
Jul 02, 2020	14.43	14.61	14.07	14.14	1,866,032	-0.08(-0.56%)
Jun 30, 2020		14.22	14.22	14.22	0	+0.59(+4.33%)
Jun 29, 2020	13.42	13.85	13.34	13.63	1,418,627	+0.15(+1.11%)
Jun 26, 2020	14.07	14.13	13.11	13.48	2,842,448	-0.74(-5.20%)
Jun 25, 2020	13.79	14.25	13.70	14.22	1,353,384	+0.30(+2.16%)
Jun 24, 2020	14.25	14.35	13.80	13.92	1,729,781	-0.56(-3.87%)
Jun 23, 2020	14.57	14.90	14.31	14.48	2,065,093	+0.28(+1.97%)
Jun 22, 2020	13.70	14.36	13.63	14.20	1,913,663	+0.56(+4.11%)
Jun 19, 2020	14.05	14.07	13.50	13.64	8,477,617	-0.09(-0.66%)
Jun 18, 2020	13.86	13.93	13.63	13.73	1,873,993	-0.34(-2.42%)
Jun 17, 2020	14.46	14.51	14.03	14.07	1,710,407	-0.31(-2.16%)
Jun 16, 2020	14.77	15.26	14.06	14.38	3,947,355	+0.24(+1.70%)
Jun 15, 2020	13.42	14.27	13.10	14.14	3,347,218	+0.03(+0.21%)
Jun 12, 2020	14.38	14.59	13.84	14.11	2,759,424	+0.55(+4.06%)
Jun 11, 2020	14.58	14.58	13.44	13.56	3,396,080	-1.88(-12.18%)
Jun 10, 2020	15.84	15.90	15.07	15.44	2,381,557	-0.41(-2.59%)
Jun 09, 2020	16.00	16.02	15.21	15.85	3,106,543	-0.53(-3.24%)
Jun 08, 2020	16.45	16.45	15.65	16.38	2,356,504	+0.69(+4.40%)
Jun 05, 2020	15.20	16.16	15.15	15.69	2,618,568	+1.26(+8.73%)
Jun 04, 2020	14.48	14.72	14.08	14.43	2,841,234	-0.10(-0.69%)
Jun 03, 2020	14.18	14.64	14.10	14.53	2,900,003	+0.61(+4.38%)
Jun 02, 2020	13.25	14.05	13.16	13.92	2,979,179	+0.81(+6.18%)
Jun 01, 2020	13.08	13.37	12.87	13.11	1,492,017	+0.03(+0.23%)
May 29, 2020	13.27	13.29	12.76	13.08	5,260,385	-0.20(-1.51%)
May 28, 2020	13.60	13.70	13.20	13.28	1,763,716	-0.24(-1.78%)
May 27, 2020	13.49	13.76	12.91	13.52	2,627,185	+0.24(+1.81%)
May 26, 2020	12.98	13.43	12.82	13.28	2,079,950	+0.61(+4.81%)
May 25, 2020	13.07	13.16	12.62	12.67	625,508	-0.15(-1.17%)
May 22, 2020	13.19	13.21	12.77	12.82	1,647,616	-0.37(-2.81%)
May 21, 2020	13.69	13.71	12.97	13.19	1,597,314	-0.34(-2.51%)
May 20, 2020	13.82	13.85	13.34	13.53	1,996,823	+0.06(+0.45%)
May 19, 2020	13.50	13.97	13.39	13.47	3,046,214	+1.06(+8.54%)
May 15, 2020		12.41	12.41	12.41	0	+0.46(+3.85%)
May 14, 2020	11.66	11.97	11.01	11.95	3,177,330	-0.01(-0.08%)
May 13, 2020	12.07	12.10	11.67	11.96	2,016,433	-0.16(-1.32%)
May 12, 2020	12.52	12.69	12.10	12.12	2,716,608	-0.25(-2.02%)
May 11, 2020	12.36	12.70	12.31	12.37	1,805,153	-0.37(-2.90%)
May 08, 2020	12.37	12.77	12.28	12.74	2,116,875	+0.57(+4.68%)
May 07, 2020	12.32	12.47	12.08	12.17	1,827,247	+0.13(+1.08%)
May 06, 2020	12.26	12.32	11.82	12.04	2,267,049	-0.01(-0.08%)
May 05, 2020	12.76	13.10	11.94	12.05	3,331,758	-0.32(-2.59%)
May 04, 2020	11.85	12.38	11.64	12.37	2,917,654	+0.34(+2.83%)

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.