Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.39	33.48	33.04	33.17	948,418	-0.22(-0.67%)
Jul 30, 2020	33.21	33.42	33.11	33.39	855,999	-0.27(-0.81%)
Jul 29, 2020	33.55	33.69	33.47	33.67	925,115	+0.49(+1.47%)
Jul 28, 2020	33.25	33.41	33.15	33.18	749,354	-0.16(-0.47%)
Jul 27, 2020	33.35	33.46	33.27	33.33	766,265	-0.14(-0.41%)
Jul 24, 2020	33.41	33.58	33.35	33.47	849,941	+0.33(+1.00%)
Jul 23, 2020	33.39	33.39	33.14	33.14	1,456,626	-0.48(-1.42%)
Jul 22, 2020	33.69	33.71	33.38	33.62	923,279	-0.44(-1.29%)
Jul 21, 2020	34.32	34.32	34.05	34.05	957,861	+0.40(+1.19%)
Jul 20, 2020	33.99	34.03	33.60	33.66	1,511,664	-0.47(-1.37%)
Jul 17, 2020	34.19	34.27	34.06	34.12	824,269	-0.25(-0.74%)
Jul 16, 2020	34.05	34.40	33.98	34.38	1,293,959	+0.25(+0.74%)
Jul 15, 2020	34.41	34.43	34.08	34.12	1,007,817	-0.36(-1.04%)
Jul 14, 2020	34.20	34.60	34.13	34.48	1,014,751	-0.08(-0.23%)
Jul 13, 2020	35.00	35.02	34.56	34.56	2,224,890	-0.20(-0.59%)
Jul 10, 2020	34.62	34.79	34.56	34.77	854,459	-0.46(-1.30%)
Jul 09, 2020	35.54	35.58	35.01	35.22	879,228	-0.15(-0.41%)
Jul 08, 2020	35.32	35.39	34.95	35.37	1,162,341	+0.19(+0.53%)
Jul 07, 2020	35.59	35.59	35.14	35.18	1,478,111	-1.36(-3.73%)
Jul 06, 2020	36.08	36.60	36.03	36.55	2,454,791	+2.55(+7.50%)
Jul 02, 2020	33.89	34.11	33.57	34.00	1,439,160	+1.17(+3.56%)
Jul 01, 2020	32.91	33.18	32.75	32.83	774,927	+0.07(+0.21%)
Jun 30, 2020	32.71	32.88	32.55	32.76	1,391,986	+0.16(+0.48%)
Jun 29, 2020	32.87	32.87	32.32	32.60	1,071,259	-0.56(-1.67%)
Jun 26, 2020	33.66	33.67	33.11	33.16	1,477,360	-1.11(-3.24%)
Jun 25, 2020	34.07	34.32	33.94	34.27	961,433	+0.13(+0.37%)
Jun 24, 2020	34.38	34.38	34.04	34.14	994,186	-0.19(-0.54%)
Jun 23, 2020	34.14	34.59	34.13	34.33	961,292	+0.29(+0.86%)
Jun 22, 2020	33.94	34.10	33.88	34.04	807,816	-0.02(-0.06%)
Jun 19, 2020	34.23	34.35	33.98	34.05	976,554	+0.04(+0.11%)
Jun 18, 2020	33.98	34.03	33.79	34.02	867,552	+0.12(+0.34%)
Jun 17, 2020	34.08	34.15	33.87	33.90	975,122	-0.07(-0.20%)
Jun 16, 2020	34.32	34.39	33.82	33.97	927,599	+0.41(+1.22%)
Jun 15, 2020	33.55	33.79	33.28	33.56	915,995	-0.46(-1.35%)
Jun 12, 2020	34.17	34.29	33.68	34.02	979,943	+0.37(+1.10%)
Jun 11, 2020	34.23	34.34	33.62	33.65	1,271,109	-1.31(-3.76%)
Jun 10, 2020	35.00	35.05	34.67	34.96	1,337,547	-0.04(-0.11%)
Jun 09, 2020	34.65	35.11	34.55	35.00	1,366,423	+0.92(+2.69%)
Jun 08, 2020	34.16	34.22	33.77	34.08	1,607,451	-0.49(-1.41%)
Jun 05, 2020	34.67	34.79	34.53	34.57	1,117,030	+0.36(+1.05%)
Jun 04, 2020	34.28	34.34	34.08	34.21	1,324,433	-0.61(-1.76%)
Jun 03, 2020	34.83	34.93	34.57	34.82	1,207,389	-0.10(-0.28%)
Jun 02, 2020	34.80	34.94	34.68	34.92	1,164,627	+0.13(+0.36%)
Jun 01, 2020	34.65	34.80	34.54	34.80	1,014,222	+0.56(+1.62%)
May 29, 2020	33.94	34.28	33.71	34.24	1,918,401	+0.40(+1.18%)
May 28, 2020	33.88	33.97	33.66	33.84	3,057,577	+0.02(+0.06%)
May 27, 2020	34.01	34.18	33.67	33.82	1,880,499	-0.27(-0.80%)
May 26, 2020	34.20	34.55	34.06	34.09	1,511,389	+0.13(+0.37%)
May 22, 2020	34.46	34.52	33.92	33.97	1,667,742	-0.68(-1.97%)
May 21, 2020	34.69	34.90	34.53	34.65	2,345,951	+0.61(+1.81%)
May 20, 2020	34.05	34.24	33.76	34.03	4,776,699	+0.32(+0.95%)
May 19, 2020	34.94	35.06	33.69	33.71	5,647,091	-1.42(-4.03%)
May 18, 2020	35.18	35.57	35.11	35.13	1,999,419	+0.71(+2.06%)
May 15, 2020	34.17	34.46	34.16	34.42	952,094	-0.22(-0.63%)
May 14, 2020	34.27	34.69	34.15	34.64	1,179,529	-0.27(-0.78%)
May 13, 2020	35.18	35.36	34.76	34.91	932,574	-0.14(-0.40%)
May 12, 2020	35.51	35.64	35.05	35.05	1,354,832	-0.74(-2.06%)
May 11, 2020	35.88	36.00	35.56	35.79	1,187,488	-0.53(-1.46%)
May 08, 2020	36.19	36.45	36.13	36.32	769,854	+0.30(+0.84%)
May 07, 2020	36.12	36.24	35.98	36.02	825,550	-0.03(-0.08%)
May 06, 2020	36.40	36.55	35.95	36.04	904,110	-0.54(-1.47%)
May 05, 2020	36.59	36.88	36.53	36.58	1,217,697	+0.08(+0.23%)
May 04, 2020	36.50	36.61	36.11	36.50	1,222,095	-0.08(-0.23%)

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.