Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.07	23.10	22.56	23.10	15,140,000	+0.14(+0.59%)
Jul 30, 2020	22.79	23.21	22.77	22.97	12,223,800	-0.09(-0.41%)
Jul 29, 2020	22.40	23.10	22.36	23.06	14,873,550	+0.82(+3.67%)
Jul 28, 2020	22.81	22.85	22.21	22.24	15,795,050	-0.61(-2.69%)
Jul 27, 2020	22.79	23.04	22.55	22.86	17,151,650	+0.25(+1.12%)
Jul 24, 2020	22.25	22.63	21.90	22.61	21,070,000	+0.18(+0.82%)
Jul 23, 2020	23.38	23.72	22.34	22.42	48,033,000	-1.28(-5.42%)
Jul 22, 2020	23.22	23.74	23.22	23.71	37,357,552	+0.44(+1.91%)
Jul 21, 2020	23.53	23.53	23.02	23.26	14,092,100	-0.01(-0.05%)
Jul 20, 2020	23.00	23.39	22.95	23.27	20,989,200	+0.55(+2.42%)
Jul 17, 2020	22.73	22.78	22.45	22.72	13,850,000	+0.13(+0.59%)
Jul 16, 2020	22.48	22.66	22.25	22.59	12,083,800	-0.08(-0.37%)
Jul 15, 2020	22.52	22.71	22.09	22.67	16,616,150	+0.61(+2.78%)
Jul 14, 2020	21.78	22.10	21.35	22.06	13,362,600	+0.28(+1.29%)
Jul 13, 2020	22.64	22.81	21.74	21.78	18,195,850	-0.58(-2.60%)
Jul 10, 2020	22.21	22.37	22.02	22.36	10,945,000	+0.05(+0.22%)
Jul 09, 2020	22.60	22.66	22.11	22.31	14,385,000	+0.02(+0.10%)
Jul 08, 2020	22.38	22.66	22.14	22.29	15,883,750	+0.11(+0.48%)
Jul 07, 2020	22.39	22.91	22.10	22.18	21,472,500	-0.34(-1.49%)
Jul 06, 2020	21.33	22.59	21.23	22.52	33,329,550	+1.39(+6.58%)
Jul 02, 2020	21.62	21.69	21.06	21.13	13,225,000	-0.24(-1.11%)
Jul 01, 2020	21.08	21.47	20.96	21.37	14,192,550	+0.32(+1.52%)
Jun 30, 2020	20.98	21.13	20.69	21.05	19,892,500	+0.13(+0.61%)
Jun 29, 2020	20.70	21.15	20.42	20.92	14,847,450	+0.26(+1.24%)
Jun 26, 2020	20.98	20.98	20.59	20.66	24,980,000	-0.32(-1.50%)
Jun 25, 2020	20.95	21.04	20.66	20.98	10,860,250	+0.02(+0.09%)
Jun 24, 2020	20.72	21.07	20.37	20.96	19,152,150	+0.18(+0.85%)
Jun 23, 2020	21.48	21.48	20.69	20.78	21,461,600	-0.62(-2.90%)
Jun 22, 2020	20.53	21.43	20.50	21.41	29,525,250	+1.19(+5.88%)
Jun 19, 2020	20.80	20.84	20.22	20.22	21,420,000	-0.38(-1.86%)
Jun 18, 2020	20.53	20.78	20.40	20.60	11,526,600	+0.14(+0.70%)
Jun 17, 2020	20.62	20.86	20.41	20.46	12,070,050	-0.18(-0.86%)
Jun 16, 2020	20.75	20.75	20.05	20.64	15,678,900	+0.17(+0.84%)
Jun 15, 2020	19.48	20.50	19.42	20.46	18,177,200	+0.63(+3.17%)
Jun 12, 2020	20.51	20.51	19.29	19.84	25,435,000	-0.18(-0.89%)
Jun 11, 2020	20.05	20.55	19.92	20.01	23,416,450	-0.56(-2.74%)
Jun 10, 2020	20.85	20.86	20.47	20.58	16,105,400	-0.21(-1.01%)
Jun 09, 2020	20.74	21.06	20.70	20.79	13,794,300	-0.20(-0.93%)
Jun 08, 2020	21.06	21.30	20.66	20.98	15,802,100	-0.08(-0.40%)
Jun 05, 2020	21.00	21.38	20.90	21.07	18,560,000	+0.24(+1.14%)
Jun 04, 2020	20.89	21.20	20.70	20.83	17,971,100	-0.16(-0.78%)
Jun 03, 2020	21.23	21.40	20.90	20.99	25,813,950	-0.18(-0.87%)
Jun 02, 2020	21.00	21.27	20.70	21.18	21,463,250	+0.22(+1.05%)
Jun 01, 2020	20.26	21.13	20.20	20.96	35,714,200	+0.88(+4.38%)
May 29, 2020	20.02	20.14	19.80	20.08	33,595,000	+0.18(+0.89%)
May 28, 2020	20.02	20.14	19.73	19.90	31,578,500	+0.10(+0.51%)
May 27, 2020	20.43	20.48	19.74	19.80	40,783,400	-0.54(-2.65%)
May 26, 2020	21.73	21.74	20.20	20.34	38,803,300	-0.77(-3.67%)
May 22, 2020	20.54	21.15	20.36	21.11	22,550,000	+0.58(+2.82%)
May 21, 2020	20.70	20.76	20.26	20.53	22,756,350	-0.07(-0.32%)
May 20, 2020	20.44	20.64	20.29	20.60	20,741,700	+0.42(+2.07%)
May 19, 2020	20.00	20.41	19.96	20.18	22,939,450	+0.21(+1.05%)
May 18, 2020	19.95	20.36	19.84	19.97	38,946,500	+0.54(+2.76%)
May 15, 2020	18.52	19.49	18.52	19.43	42,615,000	+0.79(+4.24%)
May 14, 2020	18.02	18.70	17.94	18.64	28,906,600	+0.59(+3.28%)
May 13, 2020	18.60	18.74	17.77	18.05	35,871,600	-0.55(-2.93%)
May 12, 2020	18.87	19.32	18.58	18.60	34,274,100	-0.08(-0.44%)
May 11, 2020	18.40	18.86	18.33	18.68	28,502,600	+0.16(+0.87%)
May 08, 2020	18.00	18.55	17.87	18.52	36,985,000	+0.57(+3.16%)
May 07, 2020	17.63	18.00	17.52	17.95	24,642,600	+0.61(+3.51%)
May 06, 2020	17.51	17.68	17.34	17.34	14,555,600	-0.06(-0.37%)
May 05, 2020	17.64	17.73	17.31	17.40	15,943,800	-0.10(-0.55%)
May 04, 2020	17.25	17.52	17.13	17.50	14,063,750	+0.00(+0.01%)

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.