Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.32	18.44	17.98	18.40	2,666,122	+0.19(+1.04%)
Jul 30, 2020	18.07	18.26	17.81	18.21	2,022,210	-0.40(-2.13%)
Jul 29, 2020	18.01	18.61	18.01	18.60	2,995,936	+0.58(+3.24%)
Jul 28, 2020	18.09	18.35	17.98	18.02	1,674,268	-0.22(-1.18%)
Jul 27, 2020	18.11	18.32	17.75	18.24	1,821,135	-0.02(-0.10%)
Jul 24, 2020	18.58	18.64	18.23	18.25	2,142,217	-0.26(-1.41%)
Jul 23, 2020	18.18	18.64	18.18	18.51	2,806,985	+0.21(+1.13%)
Jul 22, 2020	18.03	18.51	17.97	18.31	3,778,767	+0.18(+0.99%)
Jul 21, 2020	18.06	18.39	18.03	18.13	2,657,510	+0.16(+0.90%)
Jul 20, 2020	18.07	18.22	17.85	17.97	2,324,568	-0.28(-1.53%)
Jul 17, 2020	18.39	18.58	18.12	18.24	1,915,796	-0.16(-0.88%)
Jul 16, 2020	18.27	18.81	18.18	18.41	3,259,035	-0.10(-0.53%)
Jul 15, 2020	18.21	18.59	17.73	18.51	2,767,614	+0.86(+4.89%)
Jul 14, 2020	17.57	17.69	17.24	17.64	2,519,455	+0.10(+0.56%)
Jul 13, 2020	17.62	17.89	17.37	17.54	3,866,269	+0.27(+1.56%)
Jul 10, 2020	16.28	17.28	16.28	17.27	3,361,067	+0.96(+5.90%)
Jul 09, 2020	17.14	17.29	16.24	16.31	2,982,903	-0.95(-5.52%)
Jul 08, 2020	16.91	17.55	16.91	17.26	2,708,675	+0.28(+1.64%)
Jul 07, 2020	17.22	17.31	16.91	16.99	2,446,513	-0.48(-2.73%)
Jul 06, 2020	17.66	18.04	17.26	17.46	3,814,003	+0.36(+2.10%)
Jul 02, 2020	17.45	17.76	17.05	17.10	3,502,747	+0.14(+0.85%)
Jul 01, 2020	17.30	17.58	16.86	16.96	2,977,086	-0.39(-2.23%)
Jun 30, 2020	16.93	17.48	16.85	17.35	2,386,422	+0.25(+1.47%)
Jun 29, 2020	17.27	17.27	16.85	17.09	2,317,430	+0.02(+0.11%)
Jun 26, 2020	17.36	17.46	16.94	17.08	6,552,985	-0.69(-3.90%)
Jun 25, 2020	16.72	17.89	16.70	17.77	6,739,604	+0.85(+5.05%)
Jun 24, 2020	17.40	17.46	16.59	16.91	5,993,381	-0.80(-4.52%)
Jun 23, 2020	17.98	18.23	17.55	17.71	3,636,037	+0.12(+0.66%)
Jun 22, 2020	17.61	17.84	17.22	17.60	2,830,763	-0.10(-0.56%)
Jun 19, 2020	18.48	18.49	17.31	17.70	7,088,234	-0.30(-1.65%)
Jun 18, 2020	17.83	18.31	17.71	17.99	5,861,678	-0.14(-0.79%)
Jun 17, 2020	18.96	19.06	18.06	18.14	4,960,737	-0.78(-4.13%)
Jun 16, 2020	19.73	19.76	18.54	18.92	6,724,618	+0.26(+1.40%)
Jun 15, 2020	17.62	18.85	17.40	18.66	4,604,913	+0.13(+0.73%)
Jun 12, 2020	18.46	18.55	17.97	18.52	4,510,522	+1.11(+6.35%)
Jun 11, 2020	18.07	18.80	17.40	17.42	4,822,938	-2.02(-10.41%)
Jun 10, 2020	19.69	20.06	19.13	19.44	6,342,754	-0.45(-2.26%)
Jun 09, 2020	19.86	20.31	19.57	19.89	4,457,405	-0.84(-4.03%)
Jun 08, 2020	20.47	20.93	20.33	20.73	6,121,025	+0.77(+3.88%)
Jun 05, 2020	21.37	21.75	19.77	19.95	4,957,137	+0.34(+1.74%)
Jun 04, 2020	18.72	19.65	18.50	19.61	4,625,741	+0.76(+4.01%)
Jun 03, 2020	18.27	19.04	18.07	18.86	2,937,292	+1.14(+6.45%)
Jun 02, 2020	17.53	17.94	17.52	17.71	2,703,814	+0.25(+1.44%)
Jun 01, 2020	17.23	17.82	17.09	17.46	2,219,093	+0.28(+1.62%)
May 29, 2020	17.17	17.49	16.95	17.18	4,933,450	-0.33(-1.90%)
May 28, 2020	18.30	18.37	17.44	17.52	4,163,472	-0.40(-2.24%)
May 27, 2020	18.21	18.69	17.71	17.92	4,966,064	+0.75(+4.36%)
May 26, 2020	16.56	17.36	16.43	17.17	3,632,276	+1.39(+8.81%)
May 22, 2020	16.09	16.20	15.58	15.78	1,979,406	-0.28(-1.72%)
May 21, 2020	15.74	16.21	15.60	16.05	3,436,587	+0.28(+1.75%)
May 20, 2020	15.92	16.24	15.70	15.78	2,633,013	+0.42(+2.73%)
May 19, 2020	16.10	16.10	15.28	15.36	2,665,708	-0.85(-5.23%)
May 18, 2020	15.58	16.55	15.58	16.21	4,186,910	+1.50(+10.18%)
May 15, 2020	14.33	14.97	14.12	14.71	3,966,664	+0.13(+0.92%)
May 14, 2020	13.40	14.57	12.95	14.57	4,839,937	+0.78(+5.69%)
May 13, 2020	14.45	14.64	13.65	13.79	2,340,712	-0.85(-5.79%)
May 12, 2020	15.40	15.66	14.63	14.64	4,147,182	-0.65(-4.26%)
May 11, 2020	15.63	15.72	15.20	15.29	3,139,750	-0.62(-3.92%)
May 08, 2020	16.05	16.20	15.48	15.91	3,452,097	+0.35(+2.23%)
May 07, 2020	14.94	15.79	14.82	15.56	4,522,226	+0.94(+6.46%)
May 06, 2020	15.08	15.19	14.53	14.62	2,392,552	-0.29(-1.91%)
May 05, 2020	15.46	15.78	14.81	14.90	4,098,816	-0.29(-1.88%)
May 04, 2020	15.13	15.29	14.82	15.19	3,051,467	-0.27(-1.73%)

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.