Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	31.11	31.20	29.98	30.75	1,930,900	-0.36(-1.16%)
Jul 30, 2020	30.04	31.79	29.95	31.11	2,464,511	+0.25(+0.81%)
Jul 29, 2020	30.05	30.96	29.94	30.86	1,513,942	+0.76(+2.52%)
Jul 28, 2020	30.27	30.59	30.07	30.10	1,342,345	-0.03(-0.10%)
Jul 27, 2020	30.60	30.70	29.83	30.13	1,502,463	-0.72(-2.33%)
Jul 24, 2020	31.20	31.20	30.67	30.85	1,617,300	-0.34(-1.09%)
Jul 23, 2020	30.75	31.30	30.44	31.19	1,806,969	+0.45(+1.46%)
Jul 22, 2020	30.11	30.82	30.01	30.74	1,034,198	+0.31(+1.02%)
Jul 21, 2020	31.26	31.26	30.17	30.43	1,929,239	+0.39(+1.30%)
Jul 20, 2020	30.49	30.55	29.84	30.04	1,483,268	-0.65(-2.12%)
Jul 17, 2020	30.76	30.82	30.40	30.69	1,735,100	-0.13(-0.42%)
Jul 16, 2020	30.18	31.27	30.00	30.82	1,899,984	+0.48(+1.58%)
Jul 15, 2020	29.63	30.48	29.32	30.34	2,510,965	+1.44(+4.98%)
Jul 14, 2020	28.26	29.20	28.20	28.90	2,015,786	+0.61(+2.16%)
Jul 13, 2020	28.78	29.06	28.08	28.29	2,312,021	+0.06(+0.21%)
Jul 10, 2020	27.14	28.30	26.91	28.23	1,826,500	+1.19(+4.40%)
Jul 09, 2020	27.49	27.80	26.22	27.04	1,792,486	-0.61(-2.21%)
Jul 08, 2020	27.37	28.06	27.00	27.65	2,009,262	+0.14(+0.51%)
Jul 07, 2020	28.30	28.30	27.43	27.51	1,327,087	-0.99(-3.47%)
Jul 06, 2020	28.80	29.17	28.27	28.50	1,207,004	+0.41(+1.46%)
Jul 02, 2020	28.88	29.37	28.00	28.09	1,286,000	-0.06(-0.21%)
Jul 01, 2020	28.70	29.03	27.98	28.15	1,278,965	-0.50(-1.75%)
Jun 30, 2020	28.16	28.94	28.16	28.65	2,012,739	+0.28(+0.99%)
Jun 29, 2020	28.04	28.57	27.63	28.37	1,438,481	+0.67(+2.42%)
Jun 26, 2020	28.58	28.96	27.64	27.70	4,415,200	-1.18(-4.09%)
Jun 25, 2020	28.01	29.01	28.01	28.88	1,555,723	+0.43(+1.51%)
Jun 24, 2020	29.56	29.72	28.11	28.45	2,497,287	-1.11(-3.76%)
Jun 23, 2020	30.27	30.35	29.36	29.56	1,737,429	-0.15(-0.50%)
Jun 22, 2020	29.14	30.25	28.81	29.71	2,697,989	+0.38(+1.30%)
Jun 19, 2020	31.17	31.17	29.33	29.33	5,111,600	-1.22(-3.99%)
Jun 18, 2020	30.21	31.00	30.06	30.55	2,351,806	-0.16(-0.52%)
Jun 17, 2020	31.16	31.51	30.65	30.71	1,576,734	-0.51(-1.63%)
Jun 16, 2020	32.54	33.83	30.82	31.22	2,891,570	+0.29(+0.94%)
Jun 15, 2020	29.44	31.22	29.29	30.93	1,914,715	+0.32(+1.05%)
Jun 12, 2020	31.74	31.90	29.97	30.61	2,318,700	+0.31(+1.02%)
Jun 11, 2020	31.06	32.09	30.23	30.30	2,310,622	-2.56(-7.79%)
Jun 10, 2020	33.77	33.97	32.69	32.86	2,501,149	-1.52(-4.42%)
Jun 09, 2020	34.58	34.94	34.23	34.38	1,520,979	-1.27(-3.56%)
Jun 08, 2020	35.72	35.76	34.89	35.65	1,825,941	+0.67(+1.92%)
Jun 05, 2020	34.94	35.49	34.24	34.98	3,437,800	+2.19(+6.68%)
Jun 04, 2020	32.38	32.97	31.92	32.79	2,382,307	+0.44(+1.36%)
Jun 03, 2020	31.10	32.80	30.94	32.35	2,393,491	+1.97(+6.48%)
Jun 02, 2020	29.40	30.63	29.12	30.38	3,248,328	+1.28(+4.40%)
Jun 01, 2020	28.45	29.28	27.87	29.10	2,089,214	+0.88(+3.12%)
May 29, 2020	28.55	28.84	27.90	28.22	8,330,400	-0.82(-2.82%)
May 28, 2020	30.21	30.33	28.80	29.04	2,077,802	-0.88(-2.94%)
May 27, 2020	30.50	30.75	29.48	29.92	2,916,090	+0.53(+1.80%)
May 26, 2020	29.75	30.10	28.89	29.39	2,573,701	+1.09(+3.85%)
May 22, 2020	27.77	28.58	27.54	28.30	3,130,700	+0.85(+3.10%)
May 21, 2020	26.54	27.69	26.11	27.45	3,938,515	+0.91(+3.43%)
May 20, 2020	24.31	26.75	24.11	26.54	3,960,252	+2.27(+9.33%)
May 19, 2020	24.13	24.54	23.68	24.27	2,368,794	-0.09(-0.35%)
May 18, 2020	23.87	24.57	23.87	24.36	1,811,194	+1.38(+6.01%)
May 15, 2020	22.70	23.04	22.22	22.98	2,631,400	+0.13(+0.57%)
May 14, 2020	21.77	22.97	20.93	22.85	2,519,853	+0.61(+2.74%)
May 13, 2020	23.82	23.82	22.06	22.24	2,321,833	-1.41(-5.96%)
May 12, 2020	25.15	25.34	23.63	23.65	2,466,272	-1.61(-6.37%)
May 11, 2020	25.60	25.70	25.16	25.26	2,391,032	-0.69(-2.66%)
May 08, 2020	25.14	26.01	24.92	25.95	3,114,300	+1.24(+5.02%)
May 07, 2020	23.81	24.89	23.81	24.71	3,098,001	+1.29(+5.51%)
May 06, 2020	23.84	24.28	23.32	23.42	2,981,363	-0.32(-1.35%)
May 05, 2020	24.64	25.66	23.69	23.74	3,510,361	-0.06(-0.25%)
May 04, 2020	22.94	24.03	22.41	23.80	2,242,258	+0.69(+2.99%)

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.