Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.73	33.75	32.86	33.55	9,799,383	-0.32(-0.95%)
Jul 30, 2020	33.63	33.91	32.93	33.88	8,612,435	-0.62(-1.79%)
Jul 29, 2020	33.34	34.55	33.11	34.49	7,752,062	+1.15(+3.45%)
Jul 28, 2020	33.34	33.79	33.24	33.34	5,280,569	-0.18(-0.53%)
Jul 27, 2020	34.18	34.18	33.30	33.52	9,271,611	-0.83(-2.42%)
Jul 24, 2020	34.58	35.08	34.30	34.35	12,834,160	-0.21(-0.59%)
Jul 23, 2020	33.61	34.80	33.55	34.55	12,498,249	+0.94(+2.79%)
Jul 22, 2020	33.64	33.97	33.22	33.62	10,995,038	-0.40(-1.18%)
Jul 21, 2020	32.57	34.07	32.52	34.02	13,486,623	+1.85(+5.74%)
Jul 20, 2020	32.52	32.75	32.03	32.17	9,682,686	-0.59(-1.80%)
Jul 17, 2020	33.56	33.81	32.69	32.76	14,391,363	-0.85(-2.52%)
Jul 16, 2020	33.31	34.30	32.95	33.61	9,552,896	-0.09(-0.27%)
Jul 15, 2020	32.81	33.89	32.64	33.70	13,621,284	+1.88(+5.92%)
Jul 14, 2020	32.25	32.48	31.37	31.81	17,890,236	-0.68(-2.09%)
Jul 13, 2020	32.57	33.10	31.63	32.49	14,156,676	+0.46(+1.42%)
Jul 10, 2020	30.58	32.06	30.55	32.04	10,853,497	+1.51(+4.94%)
Jul 09, 2020	31.68	31.83	30.35	30.53	11,598,225	-1.31(-4.12%)
Jul 08, 2020	31.83	32.37	31.17	31.84	12,786,564	-0.04(-0.14%)
Jul 07, 2020	32.70	32.84	31.74	31.88	10,875,210	-1.15(-3.49%)
Jul 06, 2020	33.53	34.18	32.69	33.04	10,400,727	+0.35(+1.07%)
Jul 02, 2020	33.80	34.31	32.57	32.69	11,544,853	-0.16(-0.49%)
Jul 01, 2020	34.43	34.48	32.76	32.85	10,530,049	-1.43(-4.17%)
Jun 30, 2020	33.22	34.48	33.01	34.28	8,621,656	+0.85(+2.54%)
Jun 29, 2020	32.49	33.80	32.34	33.43	13,641,102	+1.38(+4.29%)
Jun 26, 2020	33.38	33.40	31.92	32.05	15,820,666	-2.08(-6.09%)
Jun 25, 2020	32.75	34.18	32.60	34.13	11,673,222	+1.10(+3.32%)
Jun 24, 2020	34.34	34.38	32.81	33.04	14,577,521	-1.83(-5.25%)
Jun 23, 2020	35.97	36.26	34.84	34.87	9,571,042	-0.38(-1.06%)
Jun 22, 2020	34.96	35.62	34.55	35.24	7,216,886	-0.05(-0.14%)
Jun 19, 2020	36.41	36.54	34.50	35.29	13,748,351	-0.38(-1.07%)
Jun 18, 2020	34.98	36.29	34.87	35.67	7,771,829	+0.16(+0.45%)
Jun 17, 2020	36.76	36.84	35.42	35.51	10,191,188	-1.12(-3.07%)
Jun 16, 2020	37.17	37.39	35.56	36.64	19,626,346	+1.27(+3.58%)
Jun 15, 2020	33.32	35.68	33.15	35.37	16,613,736	+0.50(+1.45%)
Jun 12, 2020	35.35	35.61	33.60	34.87	20,336,806	+1.23(+3.66%)
Jun 11, 2020	34.63	35.26	33.51	33.64	17,426,166	-3.45(-9.31%)
Jun 10, 2020	39.58	39.62	37.02	37.09	21,432,070	-2.65(-6.66%)
Jun 09, 2020	39.67	40.35	38.96	39.73	13,453,085	-0.99(-2.43%)
Jun 08, 2020	40.68	41.12	39.86	40.73	14,130,057	+1.30(+3.30%)
Jun 05, 2020	40.59	40.81	39.13	39.42	23,224,178	+2.16(+5.79%)
Jun 04, 2020	35.81	37.31	35.40	37.27	15,734,031	+1.29(+3.59%)
Jun 03, 2020	34.98	36.37	34.91	35.97	17,411,940	+1.96(+5.78%)
Jun 02, 2020	34.69	34.95	33.69	34.01	14,787,387	-0.11(-0.31%)
Jun 01, 2020	33.97	34.66	33.59	34.12	10,256,833	+0.33(+0.97%)
May 29, 2020	34.09	34.32	33.36	33.79	15,085,478	-0.85(-2.45%)
May 28, 2020	36.58	36.58	34.44	34.64	17,225,882	-1.30(-3.62%)
May 27, 2020	35.19	35.99	34.22	35.94	19,106,716	+2.42(+7.24%)
May 26, 2020	32.32	33.91	32.27	33.51	17,366,406	+2.60(+8.42%)
May 22, 2020	31.35	31.68	30.57	30.91	11,399,876	-0.33(-1.05%)
May 21, 2020	31.22	31.81	31.09	31.24	11,621,303	-0.11(-0.37%)
May 20, 2020	30.50	31.49	30.46	31.35	11,378,571	+1.52(+5.10%)
May 19, 2020	30.96	31.08	29.80	29.83	13,624,511	-1.35(-4.34%)
May 18, 2020	29.75	31.42	29.68	31.19	17,941,900	+2.83(+9.99%)
May 15, 2020	28.35	28.77	27.99	28.35	13,117,699	-0.32(-1.11%)
May 14, 2020	27.07	28.89	26.30	28.67	15,439,942	+0.88(+3.18%)
May 13, 2020	29.15	29.19	27.26	27.79	13,773,242	-1.58(-5.39%)
May 12, 2020	31.24	31.29	29.32	29.37	13,606,053	-1.58(-5.12%)
May 11, 2020	31.80	31.81	30.62	30.96	14,199,305	-1.38(-4.27%)
May 08, 2020	31.50	32.46	31.46	32.34	9,207,340	+1.53(+4.97%)
May 07, 2020	30.84	31.87	30.65	30.81	12,659,570	+0.41(+1.34%)
May 06, 2020	31.62	31.81	30.27	30.40	9,855,003	-0.82(-2.64%)
May 05, 2020	32.47	32.99	31.11	31.22	9,982,548	-0.61(-1.92%)
May 04, 2020	31.56	31.91	31.02	31.83	7,574,811	-0.32(-0.99%)

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.