Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	35.49	35.49	34.74	35.44	2,182,988	+0.08(+0.22%)
Jul 30, 2020	35.07	35.39	34.79	35.36	1,628,841	-0.44(-1.24%)
Jul 29, 2020	35.02	35.83	34.76	35.81	1,694,357	+0.82(+2.33%)
Jul 28, 2020	34.87	35.21	34.65	34.99	1,521,838	+0.12(+0.36%)
Jul 27, 2020	34.71	34.89	34.39	34.86	1,092,917	+0.20(+0.58%)
Jul 24, 2020	34.64	34.78	34.52	34.66	1,669,729	-0.02(-0.04%)
Jul 23, 2020	34.75	34.94	34.55	34.68	1,583,313	-0.26(-0.76%)
Jul 22, 2020	34.67	35.02	34.45	34.94	1,122,063	+0.12(+0.36%)
Jul 21, 2020	34.49	35.18	34.49	34.82	1,202,851	+0.69(+2.03%)
Jul 20, 2020	34.66	34.93	34.07	34.13	1,021,066	-0.51(-1.46%)
Jul 17, 2020	34.79	35.06	34.44	34.63	846,766	-0.10(-0.29%)
Jul 16, 2020	34.52	35.07	34.38	34.73	1,592,566	+0.14(+0.40%)
Jul 15, 2020	34.38	34.96	34.38	34.59	2,351,573	+0.65(+1.92%)
Jul 14, 2020	32.69	34.01	32.65	33.94	2,097,286	+1.14(+3.48%)
Jul 13, 2020	32.64	33.09	32.46	32.80	2,141,623	+0.33(+1.03%)
Jul 10, 2020	31.92	32.49	31.92	32.46	1,584,036	+0.47(+1.48%)
Jul 09, 2020	32.63	32.63	31.77	31.99	1,716,756	-0.62(-1.91%)
Jul 08, 2020	32.65	32.97	32.33	32.61	944,568	+0.13(+0.41%)
Jul 07, 2020	32.58	32.88	32.26	32.48	1,409,263	-0.54(-1.65%)
Jul 06, 2020	33.62	33.75	32.95	33.02	1,219,892	-0.32(-0.96%)
Jul 02, 2020	33.39	33.92	33.29	33.34	989,331	+0.47(+1.42%)
Jul 01, 2020	33.37	33.67	32.79	32.88	656,134	-0.44(-1.31%)
Jun 30, 2020	32.39	33.46	32.35	33.31	2,640,751	+0.62(+1.90%)
Jun 29, 2020	32.10	32.78	32.04	32.69	1,849,195	+0.68(+2.12%)
Jun 26, 2020	32.78	32.85	31.86	32.01	2,981,809	-0.87(-2.63%)
Jun 25, 2020	32.96	33.30	32.57	32.88	2,252,847	-0.18(-0.53%)
Jun 24, 2020	33.77	34.07	32.55	33.05	2,549,820	-1.09(-3.19%)
Jun 23, 2020	34.37	34.48	33.97	34.14	3,490,838	+0.39(+1.16%)
Jun 22, 2020	33.33	33.84	33.14	33.75	2,147,078	+0.35(+1.06%)
Jun 19, 2020	34.42	34.42	33.40	33.40	1,433,607	-0.49(-1.45%)
Jun 18, 2020	33.52	34.26	33.51	33.89	1,343,044	+0.14(+0.41%)
Jun 17, 2020	34.38	34.40	33.74	33.75	1,054,852	-0.53(-1.54%)
Jun 16, 2020	34.34	34.75	33.84	34.28	1,575,477	+0.74(+2.19%)
Jun 15, 2020	32.44	33.89	32.36	33.54	1,664,168	+0.33(+0.99%)
Jun 12, 2020	33.54	33.79	32.62	33.21	1,871,624	+0.48(+1.47%)
Jun 11, 2020	33.83	33.92	32.69	32.73	2,112,695	-2.08(-5.97%)
Jun 10, 2020	35.72	35.72	34.81	34.81	2,339,399	-0.97(-2.70%)
Jun 09, 2020	36.54	36.54	35.65	35.77	1,974,355	-1.26(-3.41%)
Jun 08, 2020	36.52	37.04	36.21	37.04	2,043,271	+1.03(+2.85%)
Jun 05, 2020	36.05	36.51	35.59	36.01	1,973,167	+0.84(+2.37%)
Jun 04, 2020	35.04	35.44	34.94	35.18	1,413,320	-0.05(-0.13%)
Jun 03, 2020	35.18	35.41	34.91	35.22	1,521,050	+0.41(+1.17%)
Jun 02, 2020	34.62	35.16	34.51	34.82	1,643,006	+0.41(+1.18%)
Jun 01, 2020	34.60	35.19	34.29	34.41	1,781,140	-0.08(-0.22%)
May 29, 2020	34.15	34.72	33.50	34.49	2,725,211	+0.36(+1.06%)
May 28, 2020	34.13	34.41	33.87	34.13	2,269,901	+0.34(+1.02%)
May 27, 2020	33.71	33.86	32.69	33.78	2,009,759	+0.31(+0.92%)
May 26, 2020	33.16	33.67	32.86	33.47	2,833,966	+1.21(+3.75%)
May 22, 2020	31.57	32.64	31.31	32.26	3,790,105	+0.46(+1.45%)
May 21, 2020	32.92	32.92	31.78	31.80	3,895,849	-1.09(-3.31%)
May 20, 2020	34.07	34.21	32.86	32.89	3,739,394	-0.80(-2.37%)
May 19, 2020	34.71	34.86	33.69	33.69	3,123,970	-0.63(-1.83%)
May 18, 2020	35.43	35.43	34.26	34.32	2,003,165	+0.21(+0.63%)
May 15, 2020	33.77	34.39	33.60	34.10	1,890,027	+0.39(+1.16%)
May 14, 2020	33.26	33.75	32.66	33.71	3,151,688	-0.10(-0.29%)
May 13, 2020	34.98	35.27	33.65	33.81	2,573,920	-1.26(-3.60%)
May 12, 2020	36.07	36.39	35.08	35.08	1,584,109	-0.87(-2.43%)
May 11, 2020	35.13	36.09	34.90	35.95	2,070,994	+0.65(+1.84%)
May 08, 2020	35.77	35.92	35.05	35.30	2,373,596	+0.19(+0.55%)
May 07, 2020	36.87	36.93	35.06	35.11	2,795,496	-1.04(-2.88%)
May 06, 2020	36.07	36.47	35.96	36.15	3,321,698	-0.08(-0.23%)
May 05, 2020	36.00	36.42	35.63	36.23	2,692,897	+1.03(+2.92%)
May 04, 2020	33.79	35.34	33.79	35.21	2,138,464	+0.59(+1.70%)

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.