Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	20.03	20.33	20.02	20.02	174,779	-0.16(-0.78%)
Jul 30, 2020	20.31	20.44	20.15	20.18	174,001	+0.08(+0.42%)
Jul 29, 2020	20.27	20.29	20.06	20.09	155,980	-0.24(-1.19%)
Jul 28, 2020	20.27	20.36	20.19	20.33	94,146	+0.11(+0.55%)
Jul 27, 2020	20.33	20.36	20.21	20.22	252,607	-0.15(-0.73%)
Jul 24, 2020	20.36	20.46	20.30	20.37	221,976	+0.14(+0.69%)
Jul 23, 2020	20.05	20.32	19.98	20.23	375,762	+0.22(+1.11%)
Jul 22, 2020	20.16	20.16	19.99	20.01	174,362	-0.10(-0.51%)
Jul 21, 2020	19.99	20.18	19.99	20.11	378,333	-0.06(-0.28%)
Jul 20, 2020	20.36	20.39	20.11	20.17	277,156	-0.16(-0.78%)
Jul 17, 2020	20.30	20.44	20.28	20.32	221,329	-0.07(-0.32%)
Jul 16, 2020	20.43	20.48	20.36	20.39	145,726	+0.08(+0.41%)
Jul 15, 2020	20.26	20.47	20.24	20.31	331,343	-0.19(-0.95%)
Jul 14, 2020	20.90	20.96	20.49	20.50	699,309	-0.29(-1.38%)
Jul 13, 2020	20.44	20.82	20.27	20.79	512,765	+0.19(+0.95%)
Jul 10, 2020	20.82	20.91	20.58	20.59	296,219	-0.22(-1.07%)
Jul 09, 2020	20.67	21.05	20.64	20.82	514,675	+0.11(+0.54%)
Jul 08, 2020	20.82	20.92	20.70	20.70	195,203	-0.16(-0.76%)
Jul 07, 2020	20.77	20.88	20.61	20.86	219,403	+0.21(+1.03%)
Jul 06, 2020	20.66	20.74	20.62	20.65	316,474	-0.32(-1.55%)
Jul 02, 2020	20.86	21.01	20.73	20.97	355,700	-0.11(-0.53%)
Jul 01, 2020	21.15	21.18	20.99	21.08	472,657	-0.12(-0.57%)
Jun 30, 2020	21.55	21.55	21.11	21.21	429,738	-0.31(-1.42%)
Jun 29, 2020	21.73	21.88	21.51	21.51	340,644	-0.31(-1.40%)
Jun 26, 2020	21.41	21.86	21.39	21.82	434,900	+0.52(+2.44%)
Jun 25, 2020	21.61	21.74	21.30	21.30	409,126	-0.24(-1.12%)
Jun 24, 2020	21.19	21.68	21.12	21.54	694,629	+0.51(+2.43%)
Jun 23, 2020	20.95	21.03	20.85	21.03	883,226	-0.09(-0.44%)
Jun 22, 2020	21.33	21.37	21.09	21.12	356,926	-0.12(-0.57%)
Jun 19, 2020	20.85	21.34	20.85	21.24	432,853	+0.11(+0.53%)
Jun 18, 2020	21.27	21.28	21.09	21.13	302,146	+0.00(+0.00%)
Jun 17, 2020	20.96	21.20	20.95	21.13	280,506	+0.09(+0.44%)
Jun 16, 2020	20.85	21.42	20.84	21.04	1,026,008	-0.44(-2.03%)
Jun 15, 2020	22.17	22.20	21.38	21.47	851,853	-0.19(-0.86%)
Jun 12, 2020	21.33	22.08	21.32	21.66	1,510,945	-0.28(-1.27%)
Jun 11, 2020	21.29	21.97	21.19	21.94	1,520,535	+1.22(+5.87%)
Jun 10, 2020	20.55	20.79	20.51	20.72	399,373	+0.12(+0.59%)
Jun 09, 2020	20.61	20.71	20.52	20.60	282,525	+0.15(+0.73%)
Jun 08, 2020	20.63	20.70	20.45	20.45	331,679	-0.26(-1.25%)
Jun 05, 2020	20.82	20.94	20.59	20.71	858,917	-0.57(-2.66%)
Jun 04, 2020	21.26	21.42	21.16	21.28	322,733	+0.06(+0.31%)
Jun 03, 2020	21.34	21.42	21.15	21.21	530,006	-0.29(-1.34%)
Jun 02, 2020	21.59	21.71	21.50	21.50	405,336	-0.19(-0.86%)
Jun 01, 2020	21.85	21.86	21.63	21.69	414,405	-0.07(-0.34%)
May 29, 2020	21.93	22.11	21.73	21.76	509,251	-0.09(-0.42%)
May 28, 2020	21.72	21.91	21.59	21.86	584,773	+0.04(+0.17%)
May 27, 2020	21.90	22.31	21.82	21.82	561,867	-0.32(-1.43%)
May 26, 2020	21.93	22.17	21.91	22.13	663,209	-0.29(-1.28%)
May 22, 2020	22.52	22.60	22.42	22.42	331,347	-0.07(-0.33%)
May 21, 2020	22.33	22.57	22.28	22.50	568,845	+0.19(+0.83%)
May 20, 2020	22.36	22.43	22.25	22.31	447,081	-0.39(-1.72%)
May 19, 2020	22.51	22.70	22.38	22.70	713,161	+0.23(+1.03%)
May 18, 2020	22.63	22.66	22.36	22.47	1,029,767	-0.74(-3.20%)
May 15, 2020	23.54	23.59	23.20	23.21	492,441	-0.08(-0.36%)
May 14, 2020	23.84	24.01	23.29	23.29	935,855	-0.29(-1.22%)
May 13, 2020	23.27	23.79	23.14	23.58	917,245	+0.39(+1.68%)
May 12, 2020	22.64	23.19	22.59	23.19	878,383	+0.46(+2.04%)
May 11, 2020	22.97	22.97	22.59	22.73	823,165	+0.00(+0.00%)
May 08, 2020	22.83	22.92	22.70	22.73	750,623	-0.36(-1.57%)
May 07, 2020	23.06	23.14	22.94	23.09	694,658	-0.30(-1.27%)
May 06, 2020	23.08	23.39	23.04	23.39	356,316	+0.20(+0.88%)
May 05, 2020	23.14	23.27	22.98	23.18	477,192	-0.28(-1.19%)
May 04, 2020	23.73	23.81	23.42	23.46	672,476	-0.07(-0.32%)

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.