Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.04	33.58	32.79	33.41	2,840,587	+0.29(+0.89%)
Jul 30, 2020	33.00	33.48	32.26	33.11	2,049,074	-1.05(-3.07%)
Jul 29, 2020	32.72	34.21	32.40	34.16	1,961,728	+1.58(+4.84%)
Jul 28, 2020	33.22	33.76	32.49	32.59	1,830,245	-0.98(-2.92%)
Jul 27, 2020	34.36	34.45	33.27	33.57	1,469,507	-0.57(-1.67%)
Jul 24, 2020	34.68	35.09	33.79	34.14	1,224,144	-0.28(-0.83%)
Jul 23, 2020	34.52	35.11	34.04	34.42	1,499,925	-0.53(-1.51%)
Jul 22, 2020	34.67	35.11	33.84	34.95	1,512,244	-0.34(-0.97%)
Jul 21, 2020	33.72	35.89	33.66	35.29	4,116,831	+2.96(+9.15%)
Jul 20, 2020	32.73	33.62	32.32	32.34	1,934,639	-0.37(-1.13%)
Jul 17, 2020	33.18	33.80	32.43	32.70	2,271,825	-0.41(-1.24%)
Jul 16, 2020	32.75	33.97	31.99	33.11	1,969,403	-0.33(-0.98%)
Jul 15, 2020	33.42	33.69	31.97	33.44	4,417,894	+0.52(+1.58%)
Jul 14, 2020	31.14	33.04	30.84	32.92	3,309,871	+1.83(+5.88%)
Jul 13, 2020	32.78	33.27	30.93	31.09	4,671,336	-1.53(-4.70%)
Jul 10, 2020	31.32	32.69	30.94	32.63	3,050,934	+1.20(+3.81%)
Jul 09, 2020	33.57	33.89	31.32	31.43	3,859,336	-2.29(-6.79%)
Jul 08, 2020	33.75	34.42	33.39	33.72	3,266,525	+0.09(+0.27%)
Jul 07, 2020	35.19	35.57	33.62	33.63	2,544,746	-2.31(-6.44%)
Jul 06, 2020	35.76	36.15	34.62	35.94	2,975,782	+1.11(+3.18%)
Jul 02, 2020	34.30	35.65	33.79	34.83	3,944,226	+1.64(+4.95%)
Jul 01, 2020	35.50	35.91	33.12	33.19	5,179,476	-1.86(-5.31%)
Jun 30, 2020	34.19	35.34	33.39	35.05	3,140,785	+0.33(+0.94%)
Jun 29, 2020	33.86	35.11	33.46	34.72	3,197,349	+0.25(+0.73%)
Jun 26, 2020	35.91	36.02	33.90	34.47	4,413,242	-2.09(-5.71%)
Jun 25, 2020	35.01	36.58	34.22	36.56	4,137,899	+1.44(+4.11%)
Jun 24, 2020	38.14	38.14	34.99	35.12	5,215,216	-3.70(-9.52%)
Jun 23, 2020	39.52	39.94	38.52	38.81	3,267,770	+0.18(+0.48%)
Jun 22, 2020	39.27	39.36	37.76	38.63	3,187,663	-0.54(-1.37%)
Jun 19, 2020	39.96	40.40	38.29	39.17	6,481,640	+0.12(+0.30%)
Jun 18, 2020	38.91	40.21	38.34	39.05	2,864,561	+0.03(+0.09%)
Jun 17, 2020	41.75	41.78	38.97	39.02	2,697,003	-2.87(-6.84%)
Jun 16, 2020	43.18	43.47	40.26	41.88	2,568,228	+1.55(+3.84%)
Jun 15, 2020	36.78	41.13	36.17	40.33	3,578,215	+0.97(+2.47%)
Jun 12, 2020	40.03	40.84	37.21	39.36	3,146,504	+2.18(+5.86%)
Jun 11, 2020	37.35	40.05	37.07	37.18	4,322,400	-4.87(-11.58%)
Jun 10, 2020	43.95	44.69	42.04	42.05	3,114,510	-3.14(-6.95%)
Jun 09, 2020	47.98	48.00	44.67	45.19	5,242,248	-4.95(-9.86%)
Jun 08, 2020	46.34	50.20	45.33	50.14	5,372,678	+6.38(+14.58%)
Jun 05, 2020	43.23	44.77	42.40	43.76	5,250,815	+3.80(+9.50%)
Jun 04, 2020	39.64	40.55	38.72	39.96	2,025,489	+0.08(+0.21%)
Jun 03, 2020	39.04	40.08	38.24	39.88	2,401,184	+1.65(+4.32%)
Jun 02, 2020	37.09	38.31	37.03	38.23	2,315,372	+1.58(+4.30%)
Jun 01, 2020	35.45	36.93	34.68	36.65	2,508,944	+0.96(+2.70%)
May 29, 2020	35.70	36.27	34.79	35.69	5,166,222	-0.37(-1.02%)
May 28, 2020	37.38	37.48	35.62	36.06	2,366,622	-1.07(-2.89%)
May 27, 2020	38.07	38.71	35.87	37.13	3,336,407	-0.50(-1.34%)
May 26, 2020	37.29	38.08	36.69	37.63	3,198,520	+1.64(+4.56%)
May 22, 2020	35.68	36.04	34.68	35.99	2,116,361	+0.01(+0.02%)
May 21, 2020	36.57	37.08	35.25	35.98	1,929,253	-0.61(-1.67%)
May 20, 2020	35.86	36.90	35.77	36.59	2,510,836	+1.53(+4.35%)
May 19, 2020	36.69	37.05	35.05	35.07	2,985,397	-1.34(-3.68%)
May 18, 2020	34.96	36.58	34.71	36.41	3,471,485	+3.91(+12.02%)
May 15, 2020	32.17	33.34	31.86	32.50	3,223,699	+0.50(+1.57%)
May 14, 2020	31.23	33.12	30.01	32.00	3,260,227	+0.33(+1.03%)
May 13, 2020	33.64	33.64	31.19	31.67	4,325,835	-2.27(-6.68%)
May 12, 2020	34.56	34.80	33.25	33.94	3,191,391	-0.12(-0.37%)
May 11, 2020	34.79	35.29	33.98	34.06	2,818,180	-0.88(-2.52%)
May 08, 2020	34.51	35.29	33.80	34.95	3,379,749	+1.42(+4.24%)
May 07, 2020	33.42	34.60	33.02	33.53	2,866,775	+1.20(+3.73%)
May 06, 2020	33.67	34.69	32.30	32.32	3,465,682	-1.17(-3.50%)
May 05, 2020	37.82	38.10	33.08	33.49	6,321,814	-1.82(-5.15%)
May 04, 2020	32.25	35.34	31.79	35.31	4,327,359	+1.86(+5.56%)

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.