Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	34.24	34.29	33.50	33.75	1,669,356	-0.80(-2.33%)
Jul 30, 2020	34.21	34.58	33.91	34.56	1,645,366	-0.68(-1.92%)
Jul 29, 2020	35.00	35.27	34.92	35.23	974,653	+0.33(+0.95%)
Jul 28, 2020	34.91	35.09	34.89	34.90	1,346,633	-0.27(-0.77%)
Jul 27, 2020	35.00	35.21	34.99	35.17	1,124,387	+0.39(+1.12%)
Jul 24, 2020	34.78	34.94	34.70	34.78	838,282	-0.15(-0.44%)
Jul 23, 2020	35.09	35.24	34.83	34.94	1,282,830	-0.30(-0.86%)
Jul 22, 2020	35.15	35.30	35.15	35.24	1,130,016	+0.01(+0.02%)
Jul 21, 2020	35.25	35.42	35.19	35.23	1,567,161	+0.04(+0.12%)
Jul 20, 2020	35.06	35.20	34.91	35.19	1,077,529	+0.06(+0.17%)
Jul 17, 2020	35.00	35.13	34.91	35.13	1,956,190	+0.12(+0.34%)
Jul 16, 2020	35.00	35.17	34.95	35.01	1,066,576	-0.13(-0.36%)
Jul 15, 2020	35.27	35.39	35.04	35.14	1,375,721	+0.36(+1.05%)
Jul 14, 2020	34.27	34.84	34.26	34.78	1,350,884	+0.64(+1.88%)
Jul 13, 2020	34.53	34.72	34.04	34.13	1,345,268	-0.18(-0.52%)
Jul 10, 2020	33.90	34.31	33.90	34.31	1,250,274	+0.47(+1.37%)
Jul 09, 2020	34.27	34.28	33.63	33.85	1,352,461	-0.65(-1.89%)
Jul 08, 2020	34.15	34.50	34.11	34.50	795,794	+0.27(+0.79%)
Jul 07, 2020	34.49	34.56	34.20	34.23	925,095	-0.61(-1.75%)
Jul 06, 2020	34.78	34.92	34.64	34.84	1,547,930	+0.55(+1.60%)
Jul 02, 2020	34.43	34.62	34.23	34.29	767,844	+0.43(+1.27%)
Jul 01, 2020	33.72	33.96	33.69	33.85	1,722,445	+0.03(+0.10%)
Jun 30, 2020	33.57	33.93	33.51	33.82	1,423,877	-0.04(-0.12%)
Jun 29, 2020	33.72	33.95	33.55	33.86	3,054,335	+0.38(+1.14%)
Jun 26, 2020	33.97	34.01	33.45	33.48	1,225,100	-0.64(-1.88%)
Jun 25, 2020	33.63	34.13	33.46	34.12	1,429,493	+0.42(+1.26%)
Jun 24, 2020	34.16	34.23	33.57	33.70	2,404,176	-0.96(-2.76%)
Jun 23, 2020	34.87	34.95	34.61	34.66	1,643,056	+0.25(+0.71%)
Jun 22, 2020	34.18	34.41	34.06	34.41	1,267,473	+0.41(+1.22%)
Jun 19, 2020	34.66	34.66	33.93	34.00	2,769,300	-0.31(-0.91%)
Jun 18, 2020	34.17	34.40	34.11	34.31	1,541,171	-0.19(-0.56%)
Jun 17, 2020	34.72	34.74	34.40	34.51	2,813,157	-0.07(-0.20%)
Jun 16, 2020	34.80	34.94	34.12	34.57	11,735,274	+0.51(+1.49%)
Jun 15, 2020	33.19	34.13	33.07	34.07	2,838,610	+0.12(+0.36%)
Jun 12, 2020	34.20	34.32	33.46	33.94	3,921,782	+0.65(+1.96%)
Jun 11, 2020	34.32	34.42	33.21	33.29	3,227,190	-2.27(-6.39%)
Jun 10, 2020	35.81	35.91	35.43	35.56	6,932,154	-0.30(-0.84%)
Jun 09, 2020	35.74	35.97	35.63	35.86	5,230,283	-0.63(-1.72%)
Jun 08, 2020	36.25	36.50	35.98	36.49	4,964,559	+0.65(+1.82%)
Jun 05, 2020	35.78	36.08	35.74	35.84	5,579,722	+1.03(+2.95%)
Jun 04, 2020	34.79	35.07	34.69	34.81	3,859,706	-0.19(-0.55%)
Jun 03, 2020	34.55	35.14	34.55	35.00	2,077,188	+1.02(+3.00%)
Jun 02, 2020	33.82	34.08	33.74	33.98	4,599,904	+0.53(+1.57%)
Jun 01, 2020	32.95	33.49	32.95	33.46	2,769,755	+0.74(+2.25%)
May 29, 2020	32.77	32.79	32.35	32.72	8,482,734	-0.30(-0.91%)
May 28, 2020	33.15	33.39	33.02	33.02	3,853,084	+0.21(+0.64%)
May 27, 2020	32.78	32.87	32.48	32.81	4,573,597	+0.81(+2.53%)
May 26, 2020	31.97	32.20	31.97	32.00	6,764,635	+1.09(+3.54%)
May 22, 2020	30.90	31.07	30.74	30.91	3,453,623	-0.18(-0.56%)
May 21, 2020	31.19	31.41	30.96	31.08	4,888,765	-0.35(-1.12%)
May 20, 2020	31.34	31.61	31.29	31.44	2,523,967	+0.58(+1.90%)
May 19, 2020	31.08	31.22	30.85	30.85	1,890,399	-0.50(-1.60%)
May 18, 2020	30.75	31.41	30.75	31.35	2,462,544	+1.40(+4.66%)
May 15, 2020	29.80	30.07	29.73	29.96	2,519,342	+0.05(+0.18%)
May 14, 2020	29.39	29.94	29.20	29.90	2,319,468	-0.30(-1.01%)
May 13, 2020	30.66	30.71	30.06	30.21	1,194,882	-0.42(-1.36%)
May 12, 2020	31.13	31.17	30.58	30.63	8,592,640	-0.44(-1.43%)
May 11, 2020	30.93	31.17	30.89	31.07	1,429,596	-0.15(-0.48%)
May 08, 2020	30.88	31.23	30.88	31.22	1,395,379	+0.57(+1.85%)
May 07, 2020	30.52	30.78	30.47	30.65	1,070,849	+0.38(+1.27%)
May 06, 2020	30.68	30.78	30.25	30.27	940,490	-0.28(-0.90%)
May 05, 2020	30.66	30.87	30.47	30.54	1,003,092	+0.13(+0.44%)
May 04, 2020	30.20	30.42	30.09	30.41	1,262,339	-0.08(-0.25%)

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.