Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	39.93	40.21	38.34	38.86	1,585,324	-1.40(-3.49%)
Jul 30, 2020	39.92	40.83	39.87	40.27	1,404,408	-0.15(-0.38%)
Jul 29, 2020	40.94	41.77	39.24	40.42	2,657,505	+0.52(+1.30%)
Jul 28, 2020	40.21	40.76	39.46	39.90	1,119,338	-0.36(-0.89%)
Jul 27, 2020	39.27	40.28	39.05	40.26	1,160,489	+0.60(+1.51%)
Jul 24, 2020	39.99	40.24	39.36	39.66	1,001,292	-0.40(-1.00%)
Jul 23, 2020	38.77	40.38	38.77	40.06	1,277,503	+1.26(+3.25%)
Jul 22, 2020	38.28	39.02	38.14	38.80	897,865	+0.43(+1.12%)
Jul 21, 2020	37.63	38.73	37.63	38.37	1,248,315	+0.88(+2.34%)
Jul 20, 2020	38.23	38.51	37.19	37.49	1,036,531	-1.03(-2.67%)
Jul 17, 2020	38.55	38.88	38.25	38.52	977,037	+0.20(+0.51%)
Jul 16, 2020	38.51	39.27	38.13	38.33	1,128,107	-0.35(-0.90%)
Jul 15, 2020	38.00	38.90	37.59	38.68	2,097,830	+1.19(+3.17%)
Jul 14, 2020	36.06	37.54	35.91	37.49	1,307,620	+1.25(+3.46%)
Jul 13, 2020	36.30	36.81	35.55	36.23	1,307,257	+0.55(+1.53%)
Jul 10, 2020	34.20	35.81	34.20	35.69	1,090,714	+1.49(+4.34%)
Jul 09, 2020	34.83	34.89	34.00	34.20	1,011,165	-0.86(-2.45%)
Jul 08, 2020	35.46	35.85	34.75	35.06	998,174	-0.40(-1.14%)
Jul 07, 2020	35.82	35.82	35.22	35.46	1,130,766	-0.76(-2.10%)
Jul 06, 2020	36.10	36.45	35.73	36.22	1,450,907	+0.64(+1.78%)
Jul 02, 2020	36.77	37.15	35.54	35.59	1,738,011	-0.31(-0.87%)
Jul 01, 2020	36.77	36.91	35.82	35.90	1,744,765	-0.89(-2.43%)
Jun 30, 2020	36.55	37.01	36.05	36.80	1,224,621	+0.29(+0.78%)
Jun 29, 2020	36.29	37.00	36.17	36.51	1,014,893	+0.53(+1.47%)
Jun 26, 2020	37.91	37.91	35.96	35.98	2,360,493	-2.06(-5.41%)
Jun 25, 2020	36.94	38.11	36.87	38.04	2,305,397	+1.19(+3.23%)
Jun 24, 2020	36.26	37.73	35.52	36.85	2,915,254	+0.10(+0.27%)
Jun 23, 2020	36.40	37.19	36.16	36.75	1,766,096	+0.62(+1.71%)
Jun 22, 2020	36.38	36.60	35.81	36.13	1,197,862	-0.21(-0.59%)
Jun 19, 2020	37.58	37.58	36.35	36.35	2,844,038	-0.52(-1.41%)
Jun 18, 2020	35.76	37.00	35.53	36.87	1,665,307	+0.72(+1.98%)
Jun 17, 2020	36.74	36.78	35.86	36.15	1,256,704	-0.60(-1.63%)
Jun 16, 2020	36.68	37.10	35.76	36.75	1,359,465	+1.13(+3.16%)
Jun 15, 2020	34.03	35.88	33.84	35.62	1,462,666	+0.38(+1.09%)
Jun 12, 2020	35.79	36.00	34.57	35.24	1,948,486	+0.46(+1.31%)
Jun 11, 2020	35.69	35.76	34.63	34.78	2,554,533	-1.38(-3.81%)
Jun 10, 2020	38.33	38.55	36.13	36.16	1,724,528	-2.23(-5.80%)
Jun 09, 2020	38.47	38.73	37.66	38.39	1,180,223	-0.81(-2.05%)
Jun 08, 2020	38.83	39.70	38.75	39.19	1,949,410	+1.20(+3.16%)
Jun 05, 2020	38.29	40.13	37.87	38.00	1,698,218	+1.05(+2.83%)
Jun 04, 2020	36.85	37.45	36.33	36.95	1,081,266	-0.08(-0.22%)
Jun 03, 2020	36.18	37.28	36.13	37.03	1,669,123	+1.36(+3.81%)
Jun 02, 2020	35.76	35.78	34.83	35.67	1,948,509	+0.58(+1.66%)
Jun 01, 2020	34.79	35.63	34.60	35.09	1,813,449	+0.18(+0.51%)
May 29, 2020	34.41	35.18	33.92	34.91	3,525,539	+0.13(+0.39%)
May 28, 2020	35.52	35.69	34.58	34.77	1,605,112	-0.44(-1.24%)
May 27, 2020	34.34	35.66	34.27	35.21	3,462,103	+1.47(+4.35%)
May 26, 2020	33.26	34.09	33.04	33.75	2,935,953	+2.09(+6.61%)
May 22, 2020	31.67	31.85	30.93	31.65	1,571,576	-0.13(-0.42%)
May 21, 2020	31.63	31.95	31.31	31.79	1,393,058	-0.05(-0.17%)
May 20, 2020	31.72	32.16	31.47	31.84	1,481,571	+0.40(+1.28%)
May 19, 2020	31.76	32.18	31.29	31.44	1,443,104	-0.26(-0.82%)
May 18, 2020	31.69	32.12	31.42	31.70	2,005,749	+0.98(+3.20%)
May 15, 2020	30.44	31.13	30.18	30.71	1,591,695	+0.05(+0.18%)
May 14, 2020	29.92	30.73	29.17	30.66	1,640,822	+0.37(+1.22%)
May 13, 2020	30.92	31.07	29.82	30.29	1,826,296	-0.25(-0.81%)
May 12, 2020	31.13	31.41	30.45	30.54	1,585,362	-0.04(-0.12%)
May 11, 2020	31.89	32.11	30.53	30.57	2,047,426	-1.64(-5.09%)
May 08, 2020	32.71	33.01	31.79	32.21	1,851,146	+0.14(+0.44%)
May 07, 2020	30.42	32.41	30.42	32.07	3,359,697	+1.91(+6.35%)
May 06, 2020	30.86	31.23	28.82	30.16	5,964,943	-3.30(-9.86%)
May 05, 2020	33.51	34.04	33.36	33.45	1,128,942	+0.22(+0.66%)
May 04, 2020	33.12	33.59	32.76	33.23	1,721,395	-0.18(-0.53%)

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.