Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	20.80	21.19	20.61	21.16	2,549,552	+0.46(+2.23%)
Jul 30, 2020	21.12	21.21	20.55	20.70	1,852,190	-0.63(-2.96%)
Jul 29, 2020	21.42	21.52	21.25	21.33	1,021,004	-0.10(-0.48%)
Jul 28, 2020	21.68	21.77	21.40	21.43	966,219	-0.20(-0.95%)
Jul 27, 2020	21.57	22.14	21.51	21.64	1,246,793	+0.04(+0.20%)
Jul 24, 2020	21.80	21.95	21.47	21.59	2,035,375	-0.61(-2.77%)
Jul 23, 2020	22.26	22.40	21.94	22.21	1,269,234	-0.03(-0.15%)
Jul 22, 2020	22.42	22.60	22.06	22.24	1,140,177	-0.05(-0.23%)
Jul 21, 2020	22.61	22.88	22.22	22.29	1,451,852	-0.22(-0.99%)
Jul 20, 2020	21.76	22.68	21.69	22.52	2,172,585	+0.76(+3.49%)
Jul 17, 2020	22.09	22.16	21.72	21.76	1,232,875	-0.12(-0.55%)
Jul 16, 2020	22.21	22.41	21.77	21.88	997,430	-0.38(-1.72%)
Jul 15, 2020	21.42	22.40	21.36	22.26	2,252,471	+0.84(+3.92%)
Jul 14, 2020	20.88	21.47	20.72	21.42	1,124,727	+0.66(+3.19%)
Jul 13, 2020	20.87	21.28	20.68	20.76	1,503,764	-0.03(-0.12%)
Jul 10, 2020	20.98	21.01	20.61	20.78	778,941	-0.20(-0.94%)
Jul 09, 2020	21.67	21.94	20.68	20.98	1,437,224	-0.57(-2.65%)
Jul 08, 2020	20.72	21.75	20.72	21.55	1,986,131	+0.82(+3.95%)
Jul 07, 2020	20.38	20.85	20.25	20.73	1,821,019	+0.36(+1.78%)
Jul 06, 2020	20.61	20.73	20.26	20.37	1,050,357	-0.06(-0.31%)
Jul 02, 2020	20.36	20.83	20.31	20.43	1,210,020	+0.21(+1.05%)
Jul 01, 2020	19.97	20.24	19.74	20.22	1,108,017	+0.09(+0.42%)
Jun 30, 2020	20.08	20.34	19.89	20.14	1,336,595	+0.14(+0.73%)
Jun 29, 2020	19.56	20.17	19.44	19.99	1,055,483	+0.48(+2.45%)
Jun 26, 2020	20.22	20.39	19.20	19.51	2,911,011	-0.77(-3.79%)
Jun 25, 2020	19.70	20.33	19.66	20.28	1,299,870	+0.47(+2.37%)
Jun 24, 2020	19.89	20.13	19.58	19.81	1,155,842	-0.08(-0.39%)
Jun 23, 2020	20.16	20.51	19.84	19.89	1,128,979	-0.25(-1.23%)
Jun 22, 2020	20.21	20.35	19.63	20.14	1,869,021	+0.06(+0.30%)
Jun 19, 2020	19.99	20.25	19.66	20.08	2,597,957	+0.21(+1.07%)
Jun 18, 2020	19.99	20.13	19.73	19.86	1,470,262	-0.03(-0.17%)
Jun 17, 2020	19.38	20.06	19.23	19.90	1,816,788	+0.39(+2.01%)
Jun 16, 2020	19.62	19.75	19.14	19.50	1,806,696	-0.06(-0.31%)
Jun 15, 2020	20.05	20.68	18.96	19.56	4,365,320	-0.44(-2.18%)
Jun 12, 2020	20.08	20.46	19.56	20.00	2,445,943	+0.00(+0.00%)
Jun 11, 2020	19.65	20.12	19.53	20.00	1,559,729	+0.37(+1.87%)
Jun 10, 2020	19.65	19.77	19.10	19.63	1,394,709	+0.05(+0.26%)
Jun 09, 2020	19.43	19.82	19.28	19.58	1,435,937	+0.41(+2.14%)
Jun 08, 2020	18.58	19.25	18.55	19.17	2,084,331	+0.59(+3.17%)
Jun 05, 2020	19.02	19.25	18.55	18.58	1,678,370	-0.60(-3.11%)
Jun 04, 2020	18.61	19.28	18.48	19.18	2,337,367	+0.49(+2.65%)
Jun 03, 2020	19.35	20.00	18.56	18.69	1,804,522	-0.69(-3.57%)
Jun 02, 2020	20.52	20.60	19.31	19.38	1,492,718	-1.30(-6.27%)
Jun 01, 2020	20.39	20.83	20.11	20.67	994,345	+0.32(+1.59%)
May 29, 2020	19.63	20.39	19.59	20.35	2,613,780	+0.80(+4.10%)
May 28, 2020	18.89	19.71	18.80	19.55	1,932,618	+0.82(+4.37%)
May 27, 2020	18.54	19.04	18.53	18.73	1,626,200	+0.28(+1.51%)
May 26, 2020	18.70	18.83	18.38	18.45	1,216,047	-0.01(-0.05%)
May 22, 2020	17.93	18.51	17.80	18.46	1,990,849	+0.54(+3.02%)
May 21, 2020	18.25	18.25	17.67	17.92	2,134,714	-0.32(-1.76%)
May 20, 2020	18.74	18.78	18.09	18.24	1,861,776	-0.41(-2.22%)
May 19, 2020	19.62	19.66	18.63	18.65	1,394,753	-0.44(-2.30%)
May 18, 2020	19.24	19.53	18.79	19.09	1,536,948	-0.21(-1.09%)
May 15, 2020	19.62	19.74	19.13	19.30	1,361,854	-0.45(-2.27%)
May 14, 2020	19.08	20.03	19.00	19.75	2,477,950	+0.41(+2.14%)
May 13, 2020	19.85	19.98	18.49	19.34	3,378,115	-0.80(-3.98%)
May 12, 2020	20.52	21.02	20.05	20.14	1,620,780	-0.41(-2.01%)
May 11, 2020	20.48	20.80	20.13	20.55	2,293,647	+0.52(+2.57%)
May 08, 2020	21.75	22.03	20.04	20.04	2,351,357	-1.69(-7.77%)
May 07, 2020	21.92	22.18	20.70	21.73	2,678,671	+0.56(+2.63%)
May 06, 2020	21.04	21.73	21.04	21.17	1,353,152	+0.14(+0.68%)
May 05, 2020	20.73	21.19	20.73	21.02	1,231,917	+0.31(+1.51%)
May 04, 2020	20.44	20.71	20.09	20.71	834,074	+0.39(+1.91%)

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.