Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	30.95	31.25	29.95	30.53	1,990,481	-0.64(-2.06%)
Jul 30, 2020	31.55	31.67	30.39	31.17	2,810,197	-0.83(-2.59%)
Jul 29, 2020	31.40	32.10	31.17	32.00	1,782,237	+0.91(+2.93%)
Jul 28, 2020	31.33	31.56	31.01	31.09	841,852	-0.34(-1.08%)
Jul 27, 2020	31.58	31.63	31.03	31.43	1,334,158	-0.15(-0.48%)
Jul 24, 2020	31.96	32.11	31.45	31.58	1,324,954	-0.34(-1.06%)
Jul 23, 2020	31.61	32.16	31.34	31.92	1,060,130	+0.24(+0.76%)
Jul 22, 2020	31.74	31.76	31.28	31.68	769,335	-0.23(-0.71%)
Jul 21, 2020	31.20	32.11	31.17	31.90	1,159,045	+0.89(+2.87%)
Jul 20, 2020	31.95	32.26	31.00	31.01	1,201,833	-1.06(-3.29%)
Jul 17, 2020	32.42	32.75	31.83	32.07	847,891	-0.38(-1.19%)
Jul 16, 2020	32.23	32.51	31.39	32.45	1,207,700	+0.22(+0.68%)
Jul 15, 2020	31.38	32.26	31.12	32.23	1,653,058	+1.58(+5.17%)
Jul 14, 2020	30.73	30.84	30.29	30.65	1,896,292	-0.09(-0.29%)
Jul 13, 2020	31.27	31.27	29.91	30.74	3,081,630	-0.19(-0.61%)
Jul 10, 2020	30.38	31.28	30.17	30.93	1,222,167	+0.47(+1.56%)
Jul 09, 2020	31.98	32.04	30.38	30.45	2,630,375	-1.60(-4.99%)
Jul 08, 2020	32.43	32.84	31.56	32.05	1,498,976	-0.44(-1.37%)
Jul 07, 2020	32.16	33.06	31.91	32.50	1,219,792	-0.17(-0.53%)
Jul 06, 2020	33.19	33.62	31.98	32.67	1,714,067	+0.23(+0.72%)
Jul 02, 2020	32.74	32.84	31.83	32.44	1,596,046	+0.09(+0.28%)
Jul 01, 2020	32.76	33.07	31.88	32.35	1,121,654	-0.20(-0.63%)
Jun 30, 2020	31.75	32.79	31.03	32.55	1,995,631	+0.86(+2.71%)
Jun 29, 2020	32.04	32.41	31.50	31.69	2,276,320	+0.66(+2.14%)
Jun 26, 2020	32.00	32.17	30.57	31.03	2,029,341	-1.15(-3.58%)
Jun 25, 2020	31.64	32.91	31.59	32.18	1,199,663	+0.19(+0.59%)
Jun 24, 2020	32.88	33.05	31.54	31.99	1,552,724	-1.26(-3.79%)
Jun 23, 2020	33.74	33.98	33.15	33.25	1,215,178	-0.23(-0.70%)
Jun 22, 2020	33.21	33.91	33.11	33.48	2,667,129	+0.10(+0.29%)
Jun 19, 2020	34.46	34.81	33.39	33.39	2,445,926	-0.37(-1.09%)
Jun 18, 2020	33.86	34.71	33.54	33.76	2,787,198	-0.62(-1.80%)
Jun 17, 2020	34.59	35.16	33.79	34.37	1,826,643	-0.28(-0.81%)
Jun 16, 2020	35.69	35.73	34.00	34.65	2,273,926	+0.46(+1.34%)
Jun 15, 2020	31.86	34.44	31.76	34.19	2,130,604	+1.35(+4.11%)
Jun 12, 2020	33.77	33.77	32.17	32.84	2,535,052	+0.71(+2.21%)
Jun 11, 2020	32.44	33.73	32.04	32.13	2,233,939	-2.42(-7.00%)
Jun 10, 2020	35.45	35.45	34.24	34.56	2,710,194	-0.86(-2.43%)
Jun 09, 2020	36.63	36.85	34.74	35.41	2,269,493	-1.85(-4.96%)
Jun 08, 2020	37.25	37.63	36.59	37.26	1,835,813	+1.13(+3.13%)
Jun 05, 2020	36.54	36.90	36.00	36.13	1,513,684	+0.58(+1.63%)
Jun 04, 2020	34.44	35.69	34.44	35.55	907,145	+0.73(+2.10%)
Jun 03, 2020	34.04	34.96	33.82	34.82	1,031,911	+1.12(+3.31%)
Jun 02, 2020	33.92	34.11	33.36	33.70	913,160	+0.13(+0.38%)
Jun 01, 2020	34.36	34.36	33.44	33.58	1,034,506	-0.61(-1.79%)
May 29, 2020	33.15	34.20	32.20	34.19	2,175,232	+0.58(+1.73%)
May 28, 2020	34.09	34.17	33.29	33.61	1,037,538	-0.25(-0.73%)
May 27, 2020	34.22	34.53	33.58	33.85	1,394,958	+0.02(+0.04%)
May 26, 2020	34.06	34.35	33.62	33.84	1,004,372	+0.39(+1.17%)
May 22, 2020	32.96	33.73	32.53	33.45	639,797	+0.20(+0.59%)
May 21, 2020	33.71	33.82	32.81	33.25	1,235,382	-0.24(-0.72%)
May 20, 2020	33.30	34.30	32.63	33.49	1,721,674	+0.39(+1.18%)
May 19, 2020	32.82	33.47	32.44	33.10	945,408	+0.60(+1.86%)
May 18, 2020	32.62	33.57	32.17	32.50	1,574,539	+0.95(+3.01%)
May 15, 2020	31.46	31.80	30.76	31.55	1,965,680	+0.26(+0.84%)
May 14, 2020	30.14	31.89	29.42	31.28	1,300,854	+0.47(+1.52%)
May 13, 2020	31.34	31.79	30.37	30.82	1,558,420	-0.45(-1.45%)
May 12, 2020	32.41	33.05	31.27	31.27	1,461,724	-0.94(-2.93%)
May 11, 2020	32.02	32.35	31.77	32.21	934,848	-0.17(-0.54%)
May 08, 2020	31.67	32.52	31.52	32.38	1,137,153	+1.33(+4.30%)
May 07, 2020	31.94	32.19	30.77	31.05	2,165,300	-0.34(-1.09%)
May 06, 2020	31.93	32.82	30.96	31.39	1,925,933	-0.32(-1.02%)
May 05, 2020	33.15	33.63	31.19	31.71	2,466,338	-0.61(-1.89%)
May 04, 2020	29.87	32.65	29.29	32.32	3,275,456	+2.00(+6.60%)

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.