Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.00	18.08	17.65	17.88	13,730,796	-0.32(-1.78%)
Jul 30, 2020	18.50	18.58	18.04	18.21	12,747,903	-0.63(-3.36%)
Jul 29, 2020	18.63	18.85	18.54	18.84	8,199,344	+0.32(+1.75%)
Jul 28, 2020	18.62	18.81	18.51	18.51	13,175,921	-0.26(-1.38%)
Jul 27, 2020	18.65	18.77	18.52	18.77	9,004,458	+0.17(+0.92%)
Jul 24, 2020	18.64	18.87	18.59	18.60	13,457,282	-0.24(-1.25%)
Jul 23, 2020	18.75	18.92	18.68	18.84	11,178,730	-0.19(-0.98%)
Jul 22, 2020	19.16	19.19	18.86	19.02	10,080,932	-0.52(-2.66%)
Jul 21, 2020	18.99	19.86	18.94	19.54	16,779,122	+0.93(+5.01%)
Jul 20, 2020	18.85	19.00	18.59	18.61	9,412,422	-0.25(-1.33%)
Jul 17, 2020	19.21	19.23	18.83	18.86	11,139,624	-0.38(-1.98%)
Jul 16, 2020	19.26	19.47	19.15	19.24	10,261,284	-0.07(-0.38%)
Jul 15, 2020	19.22	19.36	19.07	19.32	13,234,744	+0.43(+2.28%)
Jul 14, 2020	18.26	18.91	18.19	18.89	11,552,937	+0.67(+3.65%)
Jul 13, 2020	18.38	18.56	18.17	18.22	12,746,481	+0.00(+0.00%)
Jul 10, 2020	17.90	18.24	17.87	18.22	15,829,051	+0.33(+1.86%)
Jul 09, 2020	18.58	18.62	17.87	17.89	15,833,748	-0.90(-4.79%)
Jul 08, 2020	18.68	18.95	18.58	18.79	8,545,289	+0.11(+0.61%)
Jul 07, 2020	19.02	19.06	18.67	18.68	7,861,310	-0.50(-2.62%)
Jul 06, 2020	19.20	19.41	19.02	19.18	8,996,581	+0.19(+0.98%)
Jul 02, 2020	19.18	19.36	18.89	18.99	8,020,405	+0.16(+0.86%)
Jul 01, 2020	18.93	19.17	18.80	18.83	9,415,112	-0.09(-0.47%)
Jun 30, 2020	18.64	18.99	18.43	18.92	12,669,200	-0.13(-0.68%)
Jun 29, 2020	18.92	19.19	18.77	19.05	13,146,412	+0.58(+3.16%)
Jun 26, 2020	18.97	19.00	18.39	18.46	11,300,724	-0.60(-3.15%)
Jun 25, 2020	18.64	19.07	18.55	19.07	9,571,198	+0.29(+1.56%)
Jun 24, 2020	19.28	19.28	18.67	18.77	11,568,554	-0.84(-4.26%)
Jun 23, 2020	19.82	19.85	19.56	19.61	11,142,477	+0.24(+1.26%)
Jun 22, 2020	19.23	19.47	19.13	19.37	11,023,546	+0.16(+0.85%)
Jun 19, 2020	19.64	19.68	19.11	19.20	12,556,867	-0.02(-0.08%)
Jun 18, 2020	19.02	19.33	18.88	19.22	10,887,855	-0.01(-0.04%)
Jun 17, 2020	19.80	19.85	19.23	19.23	14,953,383	-0.69(-3.46%)
Jun 16, 2020	20.25	20.44	19.64	19.92	17,684,128	+0.15(+0.78%)
Jun 15, 2020	19.04	19.95	18.85	19.76	15,698,167	-0.32(-1.58%)
Jun 12, 2020	20.28	20.48	19.64	20.08	14,452,360	+0.55(+2.83%)
Jun 11, 2020	20.35	20.60	19.50	19.53	18,206,526	-1.87(-8.76%)
Jun 10, 2020	21.82	21.90	21.32	21.40	11,975,330	-0.78(-3.51%)
Jun 09, 2020	22.34	22.39	21.93	22.18	14,666,627	-0.84(-3.66%)
Jun 08, 2020	23.08	23.18	22.60	23.02	16,629,631	+0.54(+2.42%)
Jun 05, 2020	22.11	22.67	22.11	22.48	22,675,652	+1.64(+7.86%)
Jun 04, 2020	20.79	20.96	20.49	20.84	10,659,273	-0.17(-0.81%)
Jun 03, 2020	20.83	21.09	20.73	21.01	15,179,406	+0.77(+3.81%)
Jun 02, 2020	20.06	20.27	19.97	20.24	16,126,334	+0.90(+4.66%)
Jun 01, 2020	18.78	19.40	18.67	19.34	13,260,210	+0.57(+3.03%)
May 29, 2020	18.55	18.85	18.43	18.77	12,582,012	-0.10(-0.52%)
May 28, 2020	19.31	19.32	18.83	18.87	10,698,533	-0.54(-2.80%)
May 27, 2020	19.55	19.62	19.05	19.41	11,759,657	+0.54(+2.88%)
May 26, 2020	18.94	19.02	18.78	18.87	12,428,259	+0.23(+1.22%)
May 22, 2020	18.64	18.68	18.30	18.64	9,790,912	-0.32(-1.71%)
May 21, 2020	19.25	19.41	18.75	18.97	13,114,959	-0.19(-1.02%)
May 20, 2020	19.11	19.24	18.94	19.16	12,938,634	+0.58(+3.10%)
May 19, 2020	19.23	19.23	18.59	18.59	17,528,456	-0.49(-2.55%)
May 18, 2020	18.91	19.37	18.89	19.07	20,634,182	+1.37(+7.75%)
May 15, 2020	17.68	18.06	17.54	17.70	13,757,050	-0.26(-1.45%)
May 14, 2020	17.65	18.08	17.19	17.96	13,253,191	-0.26(-1.42%)
May 13, 2020	18.73	18.79	17.95	18.22	13,050,166	-0.49(-2.60%)
May 12, 2020	19.25	19.33	18.71	18.71	12,505,093	-0.36(-1.87%)
May 11, 2020	19.12	19.24	18.98	19.07	8,578,982	-0.43(-2.21%)
May 08, 2020	19.50	19.52	19.24	19.50	10,125,440	+0.49(+2.56%)
May 07, 2020	19.24	19.42	18.92	19.01	12,810,876	+0.38(+2.04%)
May 06, 2020	19.08	19.13	18.58	18.63	14,060,696	-0.23(-1.21%)
May 05, 2020	19.29	19.54	18.80	18.86	17,156,362	+0.49(+2.67%)
May 04, 2020	17.92	18.46	17.80	18.37	17,988,644	+0.33(+1.84%)

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.