Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.83	23.96	22.05	22.42	51,528,900	+0.01(+0.04%)
Jul 30, 2020	22.70	22.90	22.35	22.41	17,602,704	-0.49(-2.14%)
Jul 29, 2020	22.85	23.00	22.62	22.90	13,127,901	+0.31(+1.37%)
Jul 28, 2020	22.66	22.99	22.42	22.59	15,205,597	-0.25(-1.09%)
Jul 27, 2020	22.34	22.85	22.20	22.84	21,427,402	+0.69(+3.12%)
Jul 24, 2020	21.88	22.45	21.53	22.15	22,471,800	+0.18(+0.82%)
Jul 23, 2020	22.78	23.09	21.80	21.97	47,344,408	-1.23(-5.30%)
Jul 22, 2020	23.49	23.79	22.46	23.20	83,786,560	-1.54(-6.22%)
Jul 21, 2020	25.58	25.74	24.58	24.74	51,691,020	-0.53(-2.10%)
Jul 20, 2020	24.86	25.32	24.46	25.27	20,213,968	+0.73(+2.97%)
Jul 17, 2020	23.94	24.68	23.79	24.54	17,438,800	+0.64(+2.68%)
Jul 16, 2020	24.18	24.42	23.44	23.90	20,175,314	-0.64(-2.61%)
Jul 15, 2020	24.15	24.65	23.69	24.54	24,475,760	+0.80(+3.37%)
Jul 14, 2020	24.00	24.27	23.02	23.74	30,301,762	-0.53(-2.18%)
Jul 13, 2020	25.82	26.28	24.23	24.27	21,227,130	-1.26(-4.94%)
Jul 10, 2020	25.92	25.93	24.91	25.53	23,809,000	-0.41(-1.58%)
Jul 09, 2020	26.05	26.76	25.25	25.94	21,714,640	-0.45(-1.71%)
Jul 08, 2020	25.28	26.50	25.14	26.39	39,688,868	+1.58(+6.37%)
Jul 07, 2020	23.73	25.58	23.55	24.81	41,794,592	+1.39(+5.94%)
Jul 06, 2020	23.51	23.97	23.36	23.42	18,685,762	+0.20(+0.86%)
Jul 02, 2020	24.01	24.12	23.11	23.22	18,493,800	-0.50(-2.11%)
Jul 01, 2020	23.65	24.23	23.58	23.72	21,730,884	+0.23(+0.98%)
Jun 30, 2020	23.06	23.67	22.68	23.49	21,710,852	+0.40(+1.73%)
Jun 29, 2020	22.86	23.20	22.03	23.09	29,188,496	+0.02(+0.09%)
Jun 26, 2020	24.84	24.90	23.05	23.07	34,806,200	-1.41(-5.76%)
Jun 25, 2020	23.51	24.50	23.45	24.48	26,002,312	+0.85(+3.60%)
Jun 24, 2020	23.52	23.95	22.88	23.63	26,013,314	-0.04(-0.17%)
Jun 23, 2020	23.46	23.92	23.08	23.67	26,566,960	+0.47(+2.03%)
Jun 22, 2020	22.84	23.60	22.71	23.20	26,290,460	+0.54(+2.38%)
Jun 19, 2020	22.41	22.70	21.95	22.66	33,297,100	+0.67(+3.05%)
Jun 18, 2020	21.81	22.01	21.66	21.99	17,762,136	+0.17(+0.78%)
Jun 17, 2020	21.00	21.95	20.86	21.82	24,808,148	+0.92(+4.40%)
Jun 16, 2020	21.30	21.45	20.64	20.90	20,827,344	+0.15(+0.72%)
Jun 15, 2020	19.81	20.79	19.74	20.75	16,281,836	+0.57(+2.82%)
Jun 12, 2020	20.42	20.44	19.64	20.18	24,757,000	+0.47(+2.38%)
Jun 11, 2020	20.05	20.95	19.61	19.71	39,296,716	-1.49(-7.03%)
Jun 10, 2020	21.24	21.36	20.30	21.20	33,696,972	+0.11(+0.52%)
Jun 09, 2020	20.46	21.14	20.42	21.09	27,310,384	+0.44(+2.13%)
Jun 08, 2020	20.30	20.76	20.06	20.65	20,865,382	+0.32(+1.57%)
Jun 05, 2020	19.45	20.34	19.32	20.33	36,127,100	+1.07(+5.56%)
Jun 04, 2020	19.49	20.03	19.06	19.26	47,117,332	-0.47(-2.38%)
Jun 03, 2020	19.83	19.83	18.91	19.73	38,316,440	-0.02(-0.10%)
Jun 02, 2020	19.66	19.87	19.18	19.75	25,378,928	+0.20(+1.02%)
Jun 01, 2020	19.00	19.59	18.72	19.55	36,184,552	+0.61(+3.22%)
May 29, 2020	18.29	19.01	17.93	18.94	58,897,000	+0.69(+3.78%)
May 28, 2020	16.90	18.38	16.84	18.25	46,430,528	+1.25(+7.35%)
May 27, 2020	17.39	17.39	16.51	17.00	23,485,928	-0.41(-2.35%)
May 26, 2020	18.00	18.03	17.38	17.41	16,954,948	-0.26(-1.47%)
May 22, 2020	17.67	17.68	17.29	17.67	12,321,500	+0.12(+0.68%)
May 21, 2020	18.20	18.39	17.52	17.55	16,271,961	-0.68(-3.73%)
May 20, 2020	17.67	18.25	17.67	18.23	20,377,308	+0.75(+4.29%)
May 19, 2020	17.28	17.88	17.25	17.48	13,717,924	-0.01(-0.06%)
May 18, 2020	17.50	18.20	17.45	17.49	28,771,274	+0.39(+2.28%)
May 15, 2020	16.80	17.23	16.62	17.10	21,957,600	+0.17(+1.00%)
May 14, 2020	16.65	17.15	16.42	16.93	19,512,476	+0.16(+0.95%)
May 13, 2020	17.40	17.59	16.43	16.77	21,872,616	-0.61(-3.51%)
May 12, 2020	18.20	18.27	17.38	17.38	18,410,580	-0.71(-3.92%)
May 11, 2020	18.10	18.46	18.01	18.09	17,919,392	-0.14(-0.77%)
May 08, 2020	18.18	18.26	17.76	18.23	20,377,200	+0.08(+0.44%)
May 07, 2020	17.60	18.17	17.53	18.15	31,849,512	+0.82(+4.73%)
May 06, 2020	17.02	17.82	17.01	17.33	25,362,652	-0.18(-1.03%)
May 05, 2020	17.17	17.75	17.12	17.51	25,563,304	+0.44(+2.58%)
May 04, 2020	16.60	17.19	16.53	17.07	17,641,700	+0.28(+1.67%)

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.