Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.48	23.35	22.46	23.30	281,261	+0.69(+3.04%)
Jul 30, 2020	22.71	22.71	22.15	22.62	314,847	-0.54(-2.32%)
Jul 29, 2020	23.00	23.30	22.74	23.15	185,368	+0.53(+2.34%)
Jul 28, 2020	22.03	23.66	21.04	22.63	262,207	+1.94(+9.37%)
Jul 27, 2020	21.07	21.35	20.55	20.69	142,112	-0.51(-2.41%)
Jul 24, 2020	21.34	21.58	21.05	21.20	113,457	-0.26(-1.19%)
Jul 23, 2020	20.99	21.48	20.55	21.45	293,822	+0.43(+2.05%)
Jul 22, 2020	21.48	21.74	20.75	21.02	116,996	-0.73(-3.36%)
Jul 21, 2020	21.05	21.88	20.73	21.75	187,851	+0.98(+4.71%)
Jul 20, 2020	21.15	21.15	20.64	20.77	93,048	-0.49(-2.32%)
Jul 17, 2020	21.81	21.92	21.22	21.27	146,246	-0.50(-2.31%)
Jul 16, 2020	21.74	22.13	21.51	21.77	135,037	-0.23(-1.04%)
Jul 15, 2020	21.41	22.22	21.20	22.00	156,122	+1.23(+5.94%)
Jul 14, 2020	20.77	20.99	20.46	20.77	148,076	-0.04(-0.17%)
Jul 13, 2020	20.84	21.19	20.44	20.80	158,717	+0.24(+1.16%)
Jul 10, 2020	19.85	20.65	19.84	20.56	123,782	+0.82(+4.15%)
Jul 09, 2020	20.25	20.25	19.42	19.74	131,524	-0.61(-2.99%)
Jul 08, 2020	20.15	20.48	19.83	20.35	105,408	+0.11(+0.57%)
Jul 07, 2020	20.52	20.70	20.12	20.24	150,701	-0.57(-2.75%)
Jul 06, 2020	21.22	21.40	20.56	20.81	109,161	-0.05(-0.25%)
Jul 02, 2020	21.34	21.77	20.76	20.86	104,154	+0.03(+0.13%)
Jul 01, 2020	21.64	21.71	20.80	20.84	180,426	-0.85(-3.94%)
Jun 30, 2020	21.07	22.03	21.07	21.69	196,284	+0.49(+2.33%)
Jun 29, 2020	20.20	21.20	20.20	21.20	155,241	+1.16(+5.81%)
Jun 26, 2020	20.46	20.46	19.79	20.03	294,876	-0.82(-3.93%)
Jun 25, 2020	19.85	20.85	19.80	20.85	108,827	+0.67(+3.32%)
Jun 24, 2020	20.43	20.44	20.10	20.18	163,030	-0.60(-2.88%)
Jun 23, 2020	21.41	21.49	20.69	20.78	167,809	-0.24(-1.13%)
Jun 22, 2020	21.03	21.12	20.68	21.02	115,407	-0.21(-1.00%)
Jun 19, 2020	21.55	21.72	20.61	21.23	532,002	-0.09(-0.41%)
Jun 18, 2020	21.01	21.77	21.01	21.32	190,367	+0.03(+0.12%)
Jun 17, 2020	22.02	22.02	21.06	21.29	202,275	-0.57(-2.62%)
Jun 16, 2020	21.25	22.19	20.93	21.87	337,173	+1.51(+7.40%)
Jun 15, 2020	20.12	20.52	19.91	20.36	415,723	-0.56(-2.65%)
Jun 12, 2020	21.80	21.80	20.19	20.92	191,970	+0.17(+0.81%)
Jun 11, 2020	21.53	21.64	20.62	20.75	178,556	-1.58(-7.07%)
Jun 10, 2020	23.70	23.70	22.26	22.33	99,357	-1.44(-6.05%)
Jun 09, 2020	23.15	24.21	22.95	23.76	209,162	-0.03(-0.11%)
Jun 08, 2020	23.71	24.16	23.35	23.79	170,937	+0.52(+2.23%)
Jun 05, 2020	23.43	23.81	22.77	23.27	185,503	+1.21(+5.47%)
Jun 04, 2020	21.57	22.19	21.53	22.06	156,264	+0.24(+1.09%)
Jun 03, 2020	21.38	22.31	21.15	21.82	124,373	+0.94(+4.52%)
Jun 02, 2020	20.99	21.48	20.67	20.88	95,986	-0.04(-0.17%)
Jun 01, 2020	21.12	22.07	20.78	20.92	161,762	-0.08(-0.38%)
May 29, 2020	20.95	21.28	20.27	20.99	206,492	-0.28(-1.33%)
May 28, 2020	22.66	22.66	21.11	21.28	214,579	-1.01(-4.55%)
May 27, 2020	21.90	22.41	21.36	22.29	193,069	+1.07(+5.03%)
May 26, 2020	20.69	21.33	20.46	21.22	185,631	+1.49(+7.55%)
May 22, 2020	19.92	20.24	19.25	19.73	122,307	+0.05(+0.27%)
May 21, 2020	19.87	20.13	19.45	19.68	118,666	-0.33(-1.63%)
May 20, 2020	19.44	20.28	19.44	20.01	153,829	+0.92(+4.80%)
May 19, 2020	19.67	19.88	19.09	19.09	210,468	-0.81(-4.07%)
May 18, 2020	18.75	20.09	18.54	19.90	185,824	+1.90(+10.52%)
May 15, 2020	17.98	18.42	17.61	18.01	868,291	-0.02(-0.10%)
May 14, 2020	17.85	18.17	17.15	18.02	318,496	-0.20(-1.11%)
May 13, 2020	18.71	18.71	17.50	18.23	149,791	-0.76(-3.99%)
May 12, 2020	19.96	20.01	18.90	18.99	242,630	-0.94(-4.73%)
May 11, 2020	20.62	21.66	19.72	19.93	196,315	-1.15(-5.48%)
May 08, 2020	20.69	21.51	20.42	21.08	144,545	+1.01(+5.05%)
May 07, 2020	19.84	20.68	19.84	20.07	133,054	+0.24(+1.20%)
May 06, 2020	20.40	20.60	19.66	19.83	105,641	-0.51(-2.51%)
May 05, 2020	21.22	21.55	20.17	20.34	139,010	-0.62(-2.94%)
May 04, 2020	21.72	21.72	20.74	20.96	109,140	-0.58(-2.70%)

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.