Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.23	22.70	21.65	22.69	17,534,948	+0.35(+1.57%)
Jul 30, 2020	22.57	22.67	22.28	22.34	10,116,099	-0.53(-2.34%)
Jul 29, 2020	22.48	22.94	22.38	22.87	12,210,579	+0.58(+2.60%)
Jul 28, 2020	22.67	22.68	22.24	22.29	9,374,498	-0.47(-2.08%)
Jul 27, 2020	22.58	22.96	22.55	22.77	10,728,157	+0.08(+0.35%)
Jul 24, 2020	22.82	23.09	22.66	22.69	9,289,312	-0.06(-0.27%)
Jul 23, 2020	22.92	23.20	22.56	22.75	16,046,008	-0.55(-2.36%)
Jul 22, 2020	23.06	23.46	22.99	23.30	13,235,740	+0.26(+1.15%)
Jul 21, 2020	22.87	23.08	22.77	23.03	7,986,767	+0.28(+1.22%)
Jul 20, 2020	22.85	22.91	22.54	22.76	9,350,621	-0.19(-0.83%)
Jul 17, 2020	22.79	23.04	22.58	22.95	9,269,502	+0.35(+1.53%)
Jul 16, 2020	22.35	22.86	22.32	22.60	8,740,680	+0.13(+0.58%)
Jul 15, 2020	22.42	22.58	22.06	22.47	13,825,425	+0.42(+1.90%)
Jul 14, 2020	21.64	22.09	21.56	22.05	12,180,404	+0.22(+1.02%)
Jul 13, 2020	21.69	22.25	21.49	21.83	12,640,505	+0.35(+1.63%)
Jul 10, 2020	21.53	21.65	21.36	21.48	11,532,633	-0.10(-0.47%)
Jul 09, 2020	21.72	21.96	21.46	21.58	13,444,176	-0.39(-1.79%)
Jul 08, 2020	21.83	22.02	21.68	21.97	9,357,404	+0.18(+0.85%)
Jul 07, 2020	22.08	22.27	21.74	21.79	9,144,352	-0.55(-2.46%)
Jul 06, 2020	22.17	22.48	22.16	22.34	8,724,108	+0.44(+2.02%)
Jul 02, 2020	21.99	22.22	21.84	21.90	7,997,217	+0.20(+0.91%)
Jul 01, 2020	22.22	22.35	21.58	21.70	10,324,749	-0.48(-2.15%)
Jun 30, 2020	21.68	22.36	21.62	22.18	11,387,789	+0.39(+1.81%)
Jun 29, 2020	21.17	21.79	21.10	21.78	11,198,082	+0.82(+3.93%)
Jun 26, 2020	21.62	21.72	20.79	20.96	29,550,270	-0.73(-3.39%)
Jun 25, 2020	21.41	21.74	21.12	21.69	9,177,703	+0.23(+1.07%)
Jun 24, 2020	21.76	21.90	21.45	21.47	11,755,356	-0.61(-2.78%)
Jun 23, 2020	22.04	22.22	21.86	22.08	9,765,960	+0.26(+1.21%)
Jun 22, 2020	21.55	21.84	21.33	21.82	10,146,390	+0.19(+0.90%)
Jun 19, 2020	22.39	22.41	21.55	21.62	22,303,028	-0.47(-2.13%)
Jun 18, 2020	22.02	22.30	21.97	22.09	8,771,619	-0.14(-0.61%)
Jun 17, 2020	22.60	22.60	22.21	22.23	9,617,927	-0.15(-0.65%)
Jun 16, 2020	23.07	23.08	22.13	22.38	12,226,110	+0.07(+0.30%)
Jun 15, 2020	21.60	22.44	21.45	22.31	12,334,003	+0.18(+0.83%)
Jun 12, 2020	22.42	22.47	21.64	22.12	13,116,228	+0.41(+1.87%)
Jun 11, 2020	22.72	23.02	21.69	21.72	15,631,704	-1.59(-6.82%)
Jun 10, 2020	23.42	23.57	23.01	23.31	12,831,426	-0.12(-0.50%)
Jun 09, 2020	23.40	23.60	23.23	23.42	10,809,324	-0.21(-0.90%)
Jun 08, 2020	23.79	24.17	23.48	23.64	14,565,586	-0.24(-1.00%)
Jun 05, 2020	24.15	24.46	23.83	23.88	18,632,710	+0.33(+1.40%)
Jun 04, 2020	23.56	23.69	23.44	23.55	9,862,381	-0.20(-0.84%)
Jun 03, 2020	23.35	23.81	23.21	23.75	12,324,940	+0.79(+3.45%)
Jun 02, 2020	22.80	23.04	22.62	22.95	9,543,055	+0.42(+1.86%)
Jun 01, 2020	22.57	22.76	22.37	22.54	8,647,154	-0.23(-1.00%)
May 29, 2020	22.56	23.01	22.26	22.76	16,618,313	+0.10(+0.46%)
May 28, 2020	23.53	23.53	22.49	22.66	17,232,692	-0.66(-2.85%)
May 27, 2020	23.07	23.43	23.04	23.32	17,630,044	+0.46(+2.02%)
May 26, 2020	22.33	22.87	22.19	22.86	18,149,192	+1.14(+5.27%)
May 22, 2020	21.39	21.75	21.36	21.72	8,594,856	+0.23(+1.08%)
May 21, 2020	21.58	21.64	21.21	21.48	10,596,060	-0.18(-0.82%)
May 20, 2020	21.81	22.12	21.58	21.66	16,308,874	+0.76(+3.64%)
May 19, 2020	21.12	21.41	20.90	20.90	14,310,687	-0.14(-0.65%)
May 18, 2020	20.44	21.20	20.30	21.04	12,610,590	+1.39(+7.08%)
May 15, 2020	19.66	19.84	19.53	19.65	16,595,494	-0.31(-1.54%)
May 14, 2020	19.62	19.99	19.01	19.95	12,286,216	+0.20(+1.03%)
May 13, 2020	20.31	20.31	19.54	19.75	13,077,412	-0.58(-2.85%)
May 12, 2020	20.98	20.98	20.33	20.33	9,129,869	-0.55(-2.65%)
May 11, 2020	20.66	21.14	20.64	20.89	9,926,355	-0.06(-0.30%)
May 08, 2020	20.52	21.01	20.50	20.95	8,930,622	+0.69(+3.43%)
May 07, 2020	20.15	20.41	20.02	20.26	10,607,184	+0.41(+2.06%)
May 06, 2020	20.26	20.35	19.81	19.85	16,693,342	-0.36(-1.79%)
May 05, 2020	20.39	20.59	20.14	20.21	13,700,723	+0.01(+0.05%)
May 04, 2020	20.51	20.51	19.98	20.20	12,217,166	-0.40(-1.94%)

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.