Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	26.93	27.00	25.64	26.44	1,530,200	-0.39(-1.45%)
Jul 30, 2020	26.05	27.23	25.61	26.83	1,148,023	-0.05(-0.19%)
Jul 29, 2020	25.82	27.28	25.73	26.88	2,458,857	+1.38(+5.41%)
Jul 28, 2020	24.62	25.68	24.29	25.50	1,232,093	+0.68(+2.74%)
Jul 27, 2020	24.75	24.90	24.02	24.82	1,005,237	-0.05(-0.20%)
Jul 24, 2020	24.86	25.17	24.25	24.87	1,122,500	-0.12(-0.48%)
Jul 23, 2020	24.42	25.36	24.11	24.99	1,715,055	+0.23(+0.93%)
Jul 22, 2020	23.57	25.67	23.32	24.76	2,616,900	+1.85(+8.08%)
Jul 21, 2020	21.97	23.14	21.82	22.91	1,594,825	+1.40(+6.51%)
Jul 20, 2020	22.75	23.07	21.34	21.51	1,467,062	-1.32(-5.78%)
Jul 17, 2020	22.52	22.94	22.04	22.83	1,492,700	+0.46(+2.06%)
Jul 16, 2020	20.80	22.84	20.18	22.37	3,985,821	+1.49(+7.14%)
Jul 15, 2020	20.00	21.10	19.81	20.88	1,862,628	+1.57(+8.13%)
Jul 14, 2020	18.44	19.32	18.20	19.31	1,434,948	+0.81(+4.38%)
Jul 13, 2020	18.00	19.43	17.85	18.50	2,102,559	+0.72(+4.05%)
Jul 10, 2020	16.70	17.91	16.39	17.78	1,594,600	+0.97(+5.77%)
Jul 09, 2020	17.59	17.86	16.21	16.81	1,904,435	-0.92(-5.19%)
Jul 08, 2020	17.63	18.06	17.07	17.73	1,467,251	-0.03(-0.17%)
Jul 07, 2020	18.26	18.51	17.66	17.76	1,337,123	-0.85(-4.57%)
Jul 06, 2020	18.66	18.86	18.05	18.61	1,686,971	+0.40(+2.20%)
Jul 02, 2020	18.99	19.33	18.11	18.21	1,313,700	-0.26(-1.41%)
Jul 01, 2020	18.05	18.91	17.93	18.47	1,573,589	+0.36(+1.99%)
Jun 30, 2020	18.08	18.21	17.28	18.11	1,847,033	-0.09(-0.49%)
Jun 29, 2020	17.82	18.55	17.17	18.20	1,621,248	+0.62(+3.53%)
Jun 26, 2020	17.67	17.80	16.99	17.58	6,001,500	-0.28(-1.57%)
Jun 25, 2020	17.73	18.46	17.13	17.86	4,474,720	+0.02(+0.11%)
Jun 24, 2020	18.51	18.87	17.45	17.84	3,043,318	-1.27(-6.65%)
Jun 23, 2020	20.12	20.26	18.68	19.11	2,558,227	-0.87(-4.35%)
Jun 22, 2020	20.29	20.44	19.53	19.98	1,588,774	-0.57(-2.77%)
Jun 19, 2020	21.74	22.13	20.30	20.55	2,149,800	-0.84(-3.93%)
Jun 18, 2020	20.50	21.85	20.20	21.39	1,735,597	+0.48(+2.30%)
Jun 17, 2020	22.36	22.48	20.86	20.91	2,013,899	-1.43(-6.40%)
Jun 16, 2020	23.07	23.53	21.18	22.34	2,644,592	+0.65(+3.00%)
Jun 15, 2020	18.72	21.70	18.28	21.69	2,437,593	+1.93(+9.77%)
Jun 12, 2020	20.60	21.38	18.75	19.76	2,040,900	+0.33(+1.70%)
Jun 11, 2020	20.73	21.12	19.13	19.43	2,516,572	-2.65(-12.00%)
Jun 10, 2020	24.10	24.24	22.01	22.08	2,719,361	-2.32(-9.51%)
Jun 09, 2020	25.35	25.35	23.84	24.40	1,517,887	-1.40(-5.43%)
Jun 08, 2020	25.31	26.22	25.31	25.80	2,031,983	+1.30(+5.31%)
Jun 05, 2020	22.49	24.95	22.49	24.50	3,319,300	+3.26(+15.35%)
Jun 04, 2020	21.49	22.22	21.14	21.24	1,740,556	-0.44(-2.03%)
Jun 03, 2020	22.53	22.89	21.44	21.68	2,027,601	-0.43(-1.94%)
Jun 02, 2020	22.46	22.61	21.56	22.11	1,633,587	-0.14(-0.63%)
Jun 01, 2020	22.01	22.66	21.68	22.25	1,954,291	+0.49(+2.25%)
May 29, 2020	22.85	22.85	20.77	21.76	2,928,200	-1.40(-6.04%)
May 28, 2020	24.28	24.54	23.02	23.16	1,694,475	-0.82(-3.42%)
May 27, 2020	24.34	24.55	22.87	23.98	1,771,029	+0.17(+0.71%)
May 26, 2020	24.25	24.89	23.37	23.81	2,056,187	+0.93(+4.06%)
May 22, 2020	23.20	23.22	21.84	22.88	1,312,600	-0.17(-0.74%)
May 21, 2020	22.20	23.40	22.19	23.05	2,139,760	+0.64(+2.86%)
May 20, 2020	20.92	22.50	20.85	22.41	2,498,011	+1.75(+8.47%)
May 19, 2020	20.24	21.57	19.27	20.66	2,558,142	+0.16(+0.78%)
May 18, 2020	18.39	20.66	18.34	20.50	3,689,075	+3.34(+19.46%)
May 15, 2020	16.57	17.51	16.31	17.16	1,891,900	+0.46(+2.75%)
May 14, 2020	16.23	17.14	15.19	16.70	2,452,932	+0.02(+0.12%)
May 13, 2020	17.50	17.54	16.21	16.68	3,030,322	-0.94(-5.33%)
May 12, 2020	18.96	19.36	17.60	17.62	2,193,647	-1.09(-5.83%)
May 11, 2020	19.44	19.49	18.34	18.71	2,414,724	-0.82(-4.20%)
May 08, 2020	17.43	19.69	17.26	19.53	3,612,500	+2.54(+14.95%)
May 07, 2020	17.44	18.17	16.86	16.99	2,209,935	-0.17(-0.99%)
May 06, 2020	18.70	18.89	17.00	17.16	3,220,276	-1.74(-9.21%)
May 05, 2020	19.00	20.75	18.80	18.90	3,186,092	+0.94(+5.23%)
May 04, 2020	17.04	18.10	16.68	17.96	1,934,814	+0.47(+2.69%)

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.