Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.50	23.54	22.57	23.04	1,818,798	-0.69(-2.91%)
Jul 30, 2020	23.70	24.08	23.14	23.73	1,909,306	-0.16(-0.65%)
Jul 29, 2020	23.06	24.31	22.75	23.89	5,577,418	+2.37(+10.99%)
Jul 28, 2020	20.75	21.96	20.75	21.52	2,455,254	+0.47(+2.22%)
Jul 27, 2020	21.37	21.47	20.33	21.06	2,410,029	-0.55(-2.57%)
Jul 24, 2020	21.14	21.69	20.67	21.61	3,046,809	+0.31(+1.46%)
Jul 23, 2020	21.25	21.45	20.85	21.30	2,332,511	-0.51(-2.32%)
Jul 22, 2020	21.16	22.02	21.05	21.81	2,345,613	+0.40(+1.86%)
Jul 21, 2020	20.74	21.63	20.61	21.41	1,941,904	+1.22(+6.03%)
Jul 20, 2020	20.58	20.95	19.97	20.19	1,492,858	-0.28(-1.38%)
Jul 17, 2020	20.82	21.17	20.25	20.47	2,152,973	-0.22(-1.08%)
Jul 16, 2020	20.52	21.05	20.13	20.70	1,608,179	-0.56(-2.66%)
Jul 15, 2020	19.19	21.39	19.14	21.26	4,572,411	+3.32(+18.50%)
Jul 14, 2020	17.97	18.42	17.63	17.94	1,829,788	+0.23(+1.32%)
Jul 13, 2020	18.24	18.72	17.62	17.71	3,315,152	-0.19(-1.09%)
Jul 10, 2020	17.81	18.19	17.58	17.90	1,577,593	+0.00(+0.00%)
Jul 09, 2020	18.12	18.14	17.15	17.90	1,739,221	-0.12(-0.65%)
Jul 08, 2020	17.71	18.14	16.97	18.02	2,795,806	+0.15(+0.82%)
Jul 07, 2020	18.44	18.55	17.73	17.87	2,485,000	-0.94(-5.02%)
Jul 06, 2020	19.77	20.00	18.42	18.82	2,735,875	-0.59(-3.06%)
Jul 02, 2020	20.53	20.59	19.34	19.41	1,721,412	-0.30(-1.53%)
Jul 01, 2020	20.66	21.15	19.51	19.71	2,505,859	-0.63(-3.11%)
Jun 30, 2020	19.73	20.50	19.73	20.34	4,068,900	+0.34(+1.70%)
Jun 29, 2020	19.25	20.18	18.82	20.00	2,729,088	+0.90(+4.69%)
Jun 26, 2020	19.58	19.72	18.88	19.11	4,224,996	-0.64(-3.25%)
Jun 25, 2020	20.04	20.34	19.06	19.75	3,577,514	-0.90(-4.34%)
Jun 24, 2020	21.24	21.65	20.29	20.65	2,695,742	-1.19(-5.44%)
Jun 23, 2020	21.18	22.38	20.74	21.83	3,110,009	+1.10(+5.31%)
Jun 22, 2020	20.40	20.73	19.75	20.73	1,890,077	+0.16(+0.76%)
Jun 19, 2020	21.54	21.71	20.40	20.58	3,390,537	-0.54(-2.54%)
Jun 18, 2020	21.41	21.95	20.93	21.11	1,772,178	-0.46(-2.12%)
Jun 17, 2020	21.41	22.16	21.16	21.57	2,631,300	+0.09(+0.41%)
Jun 16, 2020	22.36	22.86	20.96	21.48	3,494,519	+0.70(+3.37%)
Jun 15, 2020	19.27	21.08	19.00	20.78	1,647,826	+0.22(+1.09%)
Jun 12, 2020	21.17	21.42	19.68	20.56	2,152,870	+0.70(+3.53%)
Jun 11, 2020	19.84	20.97	18.16	19.86	3,198,655	-2.08(-9.49%)
Jun 10, 2020	22.72	22.79	21.23	21.94	2,804,986	-1.12(-4.85%)
Jun 09, 2020	23.34	23.61	22.54	23.06	2,088,195	-1.08(-4.48%)
Jun 08, 2020	24.84	24.95	23.54	24.14	2,908,996	+0.18(+0.77%)
Jun 05, 2020	24.80	25.04	23.65	23.96	3,937,563	+1.15(+5.04%)
Jun 04, 2020	22.88	23.53	21.97	22.81	3,849,070	+0.52(+2.31%)
Jun 03, 2020	21.80	22.46	21.18	22.29	3,284,822	+1.10(+5.19%)
Jun 02, 2020	21.99	22.19	21.02	21.19	3,168,194	-0.30(-1.40%)
Jun 01, 2020	21.03	21.64	20.57	21.49	2,647,538	+0.68(+3.27%)
May 29, 2020	20.73	21.14	20.15	20.81	2,961,853	-0.41(-1.93%)
May 28, 2020	21.81	22.34	20.86	21.22	4,080,212	-0.16(-0.73%)
May 27, 2020	20.48	21.40	19.36	21.38	4,025,671	+1.54(+7.75%)
May 26, 2020	21.04	21.17	19.65	19.84	3,480,429	+0.67(+3.50%)
May 22, 2020	19.32	19.36	18.31	19.17	1,864,204	-0.08(-0.40%)
May 21, 2020	19.30	19.52	18.41	19.25	2,578,385	-0.07(-0.35%)
May 20, 2020	18.66	19.56	18.66	19.31	4,183,773	+1.16(+6.38%)
May 19, 2020	17.53	19.12	17.43	18.15	5,457,303	+0.82(+4.72%)
May 18, 2020	16.87	17.52	16.43	17.34	3,489,523	+1.74(+11.17%)
May 15, 2020	14.82	16.02	14.70	15.59	2,999,451	+0.55(+3.69%)
May 14, 2020	14.60	15.70	14.07	15.04	2,963,883	+0.07(+0.45%)
May 13, 2020	16.27	16.27	14.63	14.97	3,038,462	-1.28(-7.90%)
May 12, 2020	17.44	17.56	16.12	16.26	2,685,362	-0.96(-5.60%)
May 11, 2020	17.13	17.72	16.87	17.22	3,616,204	-0.28(-1.61%)
May 08, 2020	17.40	17.71	16.55	17.50	3,506,516	+0.77(+4.60%)
May 07, 2020	15.14	16.82	15.14	16.73	3,143,739	+1.89(+12.72%)
May 06, 2020	15.46	15.63	14.79	14.85	1,355,525	-0.20(-1.36%)
May 05, 2020	15.83	16.00	14.92	15.05	1,379,198	-0.29(-1.90%)
May 04, 2020	15.08	15.58	14.51	15.34	2,334,889	-0.46(-2.90%)

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.