Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	34.32	34.36	33.38	33.65	6,830,728	-0.73(-2.13%)
Jul 30, 2020	34.03	34.41	33.64	34.38	4,780,878	-0.62(-1.77%)
Jul 29, 2020	34.78	35.07	34.74	35.00	6,149,284	+0.42(+1.23%)
Jul 28, 2020	34.61	34.82	34.56	34.58	2,133,857	-0.27(-0.78%)
Jul 27, 2020	34.75	34.97	34.71	34.85	3,056,231	+0.34(+1.00%)
Jul 24, 2020	34.50	34.61	34.40	34.51	3,139,538	-0.25(-0.72%)
Jul 23, 2020	35.00	35.14	34.68	34.76	4,326,249	-0.32(-0.92%)
Jul 22, 2020	34.97	35.14	34.93	35.08	3,862,295	+0.19(+0.54%)
Jul 21, 2020	35.04	35.13	34.83	34.89	3,986,240	+0.12(+0.36%)
Jul 20, 2020	34.55	34.80	34.44	34.77	3,605,688	+0.28(+0.80%)
Jul 17, 2020	34.38	34.50	34.26	34.49	2,819,158	+0.15(+0.44%)
Jul 16, 2020	34.25	34.48	34.21	34.34	2,975,639	-0.04(-0.13%)
Jul 15, 2020	34.51	34.62	34.22	34.38	5,473,106	+0.39(+1.14%)
Jul 14, 2020	33.52	34.06	33.47	34.00	9,418,533	+0.53(+1.59%)
Jul 13, 2020	33.89	34.13	33.37	33.46	5,279,096	-0.12(-0.35%)
Jul 10, 2020	33.34	33.62	33.20	33.58	5,256,593	+0.39(+1.18%)
Jul 09, 2020	33.62	33.66	32.94	33.19	13,152,936	-0.50(-1.49%)
Jul 08, 2020	33.33	33.69	33.29	33.69	3,345,534	+0.38(+1.15%)
Jul 07, 2020	33.52	33.66	33.28	33.30	4,020,289	-0.55(-1.64%)
Jul 06, 2020	33.87	33.96	33.67	33.86	5,650,557	+0.68(+2.06%)
Jul 02, 2020	33.33	33.55	33.12	33.17	7,208,310	+0.49(+1.49%)
Jul 01, 2020	32.45	32.78	32.45	32.69	4,418,846	+0.10(+0.30%)
Jun 30, 2020	32.32	32.75	32.24	32.59	4,529,144	-0.03(-0.08%)
Jun 29, 2020	32.45	32.70	32.25	32.62	4,096,693	+0.47(+1.47%)
Jun 26, 2020	32.64	32.65	32.08	32.14	5,239,130	-0.59(-1.80%)
Jun 25, 2020	32.18	32.76	32.03	32.73	6,201,447	+0.52(+1.61%)
Jun 24, 2020	32.68	32.76	32.06	32.21	5,607,178	-0.91(-2.75%)
Jun 23, 2020	33.36	33.42	33.08	33.12	7,714,273	+0.32(+0.98%)
Jun 22, 2020	32.55	32.87	32.42	32.80	5,076,965	+0.51(+1.58%)
Jun 19, 2020	33.00	33.03	32.24	32.29	8,565,724	-0.22(-0.69%)
Jun 18, 2020	32.42	32.69	32.36	32.52	4,701,039	-0.21(-0.63%)
Jun 17, 2020	32.90	32.93	32.62	32.72	5,765,661	+0.04(+0.14%)
Jun 16, 2020	32.94	33.03	32.26	32.68	8,816,675	+0.38(+1.19%)
Jun 15, 2020	31.42	32.40	31.30	32.29	3,567,738	+0.33(+1.03%)
Jun 12, 2020	32.30	32.43	31.44	31.96	7,528,626	+0.60(+1.92%)
Jun 11, 2020	32.47	32.58	31.27	31.36	9,375,484	-2.06(-6.17%)
Jun 10, 2020	33.80	33.83	33.32	33.43	6,726,786	-0.24(-0.71%)
Jun 09, 2020	33.50	33.86	33.46	33.66	5,629,347	-0.67(-1.96%)
Jun 08, 2020	34.10	34.34	33.85	34.34	5,533,383	+0.43(+1.28%)
Jun 05, 2020	34.03	34.22	33.84	33.90	10,745,194	+0.67(+2.03%)
Jun 04, 2020	33.03	33.44	32.97	33.23	3,778,726	+0.07(+0.21%)
Jun 03, 2020	32.66	33.30	32.62	33.16	7,291,398	+1.14(+3.57%)
Jun 02, 2020	31.81	32.03	31.73	32.02	5,075,478	+0.51(+1.63%)
Jun 01, 2020	31.02	31.51	31.02	31.50	8,391,957	+0.70(+2.29%)
May 29, 2020	30.88	30.93	30.47	30.80	6,681,709	+0.06(+0.19%)
May 28, 2020	30.79	31.14	30.73	30.74	5,273,408	+0.20(+0.67%)
May 27, 2020	30.39	30.58	30.09	30.54	17,172,402	+0.74(+2.47%)
May 26, 2020	29.83	30.02	29.79	29.80	2,458,460	+0.96(+3.33%)
May 22, 2020	28.74	28.85	28.60	28.84	2,556,336	+0.06(+0.20%)
May 21, 2020	29.05	29.16	28.69	28.79	4,492,706	-0.27(-0.94%)
May 20, 2020	28.91	29.21	28.84	29.06	3,054,104	+0.73(+2.56%)
May 19, 2020	28.56	28.71	28.33	28.33	3,690,052	-0.55(-1.90%)
May 18, 2020	28.29	29.01	28.25	28.88	6,335,316	+1.50(+5.46%)
May 15, 2020	27.26	27.47	27.14	27.39	8,047,347	+0.03(+0.10%)
May 14, 2020	26.86	27.38	26.63	27.36	7,564,659	-0.19(-0.71%)
May 13, 2020	28.02	28.04	27.38	27.56	7,381,040	-0.43(-1.52%)
May 12, 2020	28.48	28.53	27.98	27.98	6,416,910	-0.43(-1.53%)
May 11, 2020	28.38	28.48	28.18	28.41	4,608,984	-0.19(-0.65%)
May 08, 2020	28.47	28.63	28.45	28.60	3,484,454	+0.48(+1.70%)
May 07, 2020	28.02	28.23	27.93	28.12	3,386,402	+0.54(+1.96%)
May 06, 2020	28.07	28.07	27.58	27.58	2,908,002	-0.28(-1.00%)
May 05, 2020	28.01	28.17	27.81	27.86	4,070,136	-0.07(-0.24%)
May 04, 2020	27.77	27.94	27.59	27.93	5,910,770	-0.19(-0.66%)

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.