Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		32.55	32.55	32.55	0	-0.45(-1.36%)
Jul 30, 2020	33.15	33.43	32.31	33.00	1,380,455	-0.68(-2.02%)
Jul 29, 2020	33.17	33.72	32.65	33.68	1,818,783	+0.73(+2.22%)
Jul 28, 2020	32.98	33.34	32.86	32.95	1,172,442	-0.20(-0.60%)
Jul 27, 2020	33.25	33.26	32.88	33.15	1,264,495	-0.24(-0.72%)
Jul 24, 2020	33.70	33.95	33.30	33.39	724,355	-0.27(-0.80%)
Jul 23, 2020	33.95	34.00	33.28	33.66	2,374,800	-0.58(-1.69%)
Jul 22, 2020	33.94	34.28	33.33	34.24	2,039,761	+0.35(+1.03%)
Jul 21, 2020	33.70	34.50	33.67	33.89	2,625,065	+0.43(+1.29%)
Jul 20, 2020	33.65	34.06	33.26	33.46	1,656,515	-0.20(-0.59%)
Jul 17, 2020	33.65	34.00	33.14	33.66	1,569,022	-0.02(-0.06%)
Jul 16, 2020	33.75	33.85	33.30	33.68	1,392,227	-0.28(-0.82%)
Jul 15, 2020	34.26	34.67	33.87	33.96	2,469,730	+0.10(+0.30%)
Jul 14, 2020	32.27	33.93	32.12	33.86	1,441,085	+1.44(+4.44%)
Jul 13, 2020	32.19	32.94	31.93	32.42	1,522,333	+0.43(+1.34%)
Jul 10, 2020	31.82	32.54	31.77	31.99	1,224,354	+0.10(+0.31%)
Jul 09, 2020	32.12	32.65	31.26	31.89	3,479,523	-0.36(-1.12%)
Jul 08, 2020	32.50	33.70	31.74	32.25	1,941,101	-0.20(-0.62%)
Jul 07, 2020	32.57	33.16	32.21	32.45	1,440,068	-0.43(-1.31%)
Jul 06, 2020	33.84	33.98	32.61	32.88	3,443,552	-0.51(-1.53%)
Jul 03, 2020	33.37	33.50	33.01	33.39	276,618	-0.04(-0.12%)
Jul 02, 2020	32.90	34.52	32.90	33.43	1,099,714	-0.51(-1.50%)
Jun 30, 2020		33.94	33.94	33.94	0	+0.53(+1.59%)
Jun 29, 2020	32.59	33.62	32.51	33.41	1,536,710	+1.04(+3.21%)
Jun 26, 2020	33.31	33.38	32.18	32.37	1,316,885	-1.12(-3.34%)
Jun 25, 2020	32.36	33.54	32.35	33.49	2,375,819	+0.83(+2.54%)
Jun 24, 2020	34.27	34.32	32.31	32.66	2,682,069	-2.01(-5.80%)
Jun 23, 2020	35.42	35.50	34.58	34.67	2,615,010	-0.30(-0.86%)
Jun 22, 2020	34.99	35.17	34.56	34.97	2,046,304	-0.09(-0.26%)
Jun 19, 2020	35.83	36.49	35.00	35.06	6,006,265	-0.15(-0.43%)
Jun 18, 2020	34.24	35.41	34.16	35.21	1,408,356	+0.79(+2.30%)
Jun 17, 2020	35.17	35.42	34.40	34.42	1,329,150	-0.84(-2.38%)
Jun 16, 2020	35.87	36.10	34.59	35.26	1,467,182	+0.78(+2.26%)
Jun 15, 2020	32.20	34.75	31.92	34.48	1,232,304	+1.02(+3.05%)
Jun 12, 2020	34.11	34.36	32.52	33.46	5,390,059	+0.39(+1.18%)
Jun 11, 2020	34.16	34.32	32.63	33.07	1,988,030	-2.56(-7.18%)
Jun 10, 2020	37.01	37.16	35.62	35.63	3,506,700	-1.47(-3.96%)
Jun 09, 2020	37.62	37.62	36.91	37.10	1,344,315	-1.00(-2.62%)
Jun 08, 2020	38.22	38.43	37.70	38.10	2,346,591	+0.90(+2.42%)
Jun 05, 2020	36.00	37.22	35.88	37.20	2,200,030	+2.08(+5.92%)
Jun 04, 2020	35.49	35.58	34.83	35.12	2,519,971	-0.44(-1.24%)
Jun 03, 2020	36.19	36.61	35.28	35.56	1,637,890	-0.17(-0.48%)
Jun 02, 2020	35.12	35.91	34.88	35.73	1,068,787	+1.06(+3.06%)
Jun 01, 2020	34.10	34.80	33.81	34.67	1,619,125	+0.27(+0.78%)
May 29, 2020	34.29	34.73	33.54	34.40	4,737,951	-0.16(-0.46%)
May 28, 2020	35.48	35.72	34.35	34.56	2,390,434	-0.96(-2.70%)
May 27, 2020	35.21	35.69	33.93	35.52	2,442,450	+0.59(+1.69%)
May 26, 2020	35.60	35.70	34.81	34.93	1,283,591	+0.13(+0.37%)
May 25, 2020	35.65	35.66	34.78	34.80	367,478	-0.26(-0.74%)
May 22, 2020	35.10	35.27	34.55	35.06	1,378,206	-0.42(-1.18%)
May 21, 2020	36.19	36.19	34.96	35.48	3,161,980	-0.45(-1.25%)
May 20, 2020	35.89	36.32	35.15	35.93	2,208,334	+0.96(+2.75%)
May 19, 2020	34.06	35.19	33.75	34.97	3,716,473	+2.06(+6.26%)
May 15, 2020		32.91	32.91	32.91	0	+1.53(+4.88%)
May 14, 2020	30.89	32.18	30.10	31.38	3,365,020	-0.34(-1.07%)
May 13, 2020	32.98	33.18	31.33	31.72	3,981,868	-1.33(-4.02%)
May 12, 2020	33.54	34.00	33.02	33.05	3,794,014	-0.28(-0.84%)
May 11, 2020	31.73	33.51	31.53	33.33	2,345,307	+1.50(+4.71%)
May 08, 2020	32.13	32.24	31.19	31.83	4,527,983	+0.59(+1.89%)
May 07, 2020	31.68	32.36	31.05	31.24	1,624,472	+0.07(+0.22%)
May 06, 2020	31.41	31.95	30.83	31.17	3,099,341	-0.26(-0.83%)
May 05, 2020	32.60	32.90	31.20	31.43	2,101,508	+0.27(+0.87%)
May 04, 2020	29.99	31.66	29.98	31.16	2,837,010	+0.24(+0.78%)

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.