Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.04	33.52	32.91	33.51	285,100	+0.23(+0.69%)
Jul 30, 2020	33.91	33.94	33.20	33.28	264,066	-1.62(-4.64%)
Jul 29, 2020	34.24	34.93	34.24	34.90	159,225	+0.49(+1.42%)
Jul 28, 2020	34.03	35.08	34.03	34.41	170,516	-0.03(-0.09%)
Jul 27, 2020	34.10	34.87	33.63	34.44	169,798	+0.20(+0.58%)
Jul 24, 2020	34.66	34.90	34.01	34.24	141,400	-0.25(-0.72%)
Jul 23, 2020	34.24	34.95	34.09	34.49	198,240	+0.33(+0.97%)
Jul 22, 2020	33.64	34.23	33.34	34.16	172,630	-0.02(-0.06%)
Jul 21, 2020	33.56	34.66	33.35	34.18	179,856	+1.06(+3.20%)
Jul 20, 2020	33.73	33.93	32.16	33.12	161,097	-1.09(-3.19%)
Jul 17, 2020	34.86	34.99	34.20	34.21	118,100	-0.62(-1.78%)
Jul 16, 2020	34.20	35.14	34.08	34.83	156,617	+0.21(+0.61%)
Jul 15, 2020	34.51	35.20	34.16	34.62	135,362	+1.31(+3.93%)
Jul 14, 2020	32.61	33.50	32.28	33.31	133,080	+0.83(+2.56%)
Jul 13, 2020	33.74	33.74	32.22	32.48	237,910	-0.67(-2.02%)
Jul 10, 2020	31.34	33.37	31.34	33.15	112,800	+1.92(+6.15%)
Jul 09, 2020	32.66	33.27	31.21	31.23	138,998	-1.68(-5.10%)
Jul 08, 2020	32.49	33.12	31.66	32.91	155,158	+0.35(+1.07%)
Jul 07, 2020	33.33	33.42	32.45	32.56	143,619	-1.29(-3.81%)
Jul 06, 2020	33.99	35.26	33.10	33.85	227,356	+0.10(+0.30%)
Jul 02, 2020	34.84	35.27	33.58	33.75	192,100	-0.02(-0.06%)
Jul 01, 2020	34.91	35.37	33.51	33.77	166,002	-1.06(-3.04%)
Jun 30, 2020	34.72	35.24	34.25	34.83	169,066	-0.12(-0.34%)
Jun 29, 2020	33.15	35.02	32.86	34.95	284,836	+2.40(+7.37%)
Jun 26, 2020	33.83	33.83	31.50	32.55	392,200	-1.33(-3.93%)
Jun 25, 2020	31.43	33.88	31.01	33.88	263,625	+2.38(+7.56%)
Jun 24, 2020	32.33	32.61	31.04	31.50	292,298	-1.24(-3.79%)
Jun 23, 2020	33.11	33.24	32.06	32.74	249,537	+0.24(+0.74%)
Jun 22, 2020	32.59	32.78	31.93	32.50	321,726	-0.45(-1.37%)
Jun 19, 2020	33.57	33.86	32.02	32.95	908,400	-0.40(-1.20%)
Jun 18, 2020	33.12	34.55	32.92	33.35	323,207	-0.25(-0.74%)
Jun 17, 2020	35.04	35.04	33.42	33.60	162,543	-1.52(-4.33%)
Jun 16, 2020	36.02	37.20	34.95	35.12	377,917	+0.55(+1.59%)
Jun 15, 2020	32.58	34.61	32.55	34.57	283,151	+0.50(+1.47%)
Jun 12, 2020	34.94	35.10	32.83	34.07	268,300	+0.74(+2.22%)
Jun 11, 2020	33.35	34.09	33.00	33.33	410,754	-2.04(-5.77%)
Jun 10, 2020	36.57	36.72	35.25	35.37	293,532	-1.61(-4.35%)
Jun 09, 2020	36.97	37.93	36.50	36.98	315,442	-0.94(-2.48%)
Jun 08, 2020	38.22	38.66	37.65	37.92	304,163	+0.94(+2.54%)
Jun 05, 2020	36.86	37.47	35.80	36.98	264,600	+2.24(+6.45%)
Jun 04, 2020	34.61	35.50	33.86	34.74	325,750	+0.13(+0.38%)
Jun 03, 2020	33.38	35.43	33.37	34.61	237,812	+2.24(+6.92%)
Jun 02, 2020	32.30	33.11	31.96	32.37	384,196	+0.75(+2.37%)
Jun 01, 2020	30.71	31.91	30.32	31.62	237,477	+0.93(+3.03%)
May 29, 2020	33.64	33.71	30.47	30.69	422,900	-3.43(-10.05%)
May 28, 2020	34.52	34.88	33.24	34.12	2,183,958	-0.44(-1.27%)
May 27, 2020	33.26	34.68	32.91	34.56	761,226	+1.86(+5.69%)
May 26, 2020	31.79	33.21	31.79	32.70	305,665	+2.35(+7.74%)
May 22, 2020	30.60	30.86	29.96	30.35	395,900	-0.04(-0.13%)
May 21, 2020	30.25	30.93	30.25	30.39	332,186	-0.17(-0.56%)
May 20, 2020	30.49	30.97	30.18	30.56	309,214	+0.56(+1.87%)
May 19, 2020	31.70	31.79	29.99	30.00	400,194	-1.39(-4.43%)
May 18, 2020	29.02	31.60	29.02	31.39	267,109	+3.17(+11.23%)
May 15, 2020	27.15	28.60	26.53	28.22	333,600	+2.10(+8.04%)
May 14, 2020	26.31	27.00	25.00	26.12	302,164	-1.06(-3.90%)
May 13, 2020	29.24	29.30	27.09	27.18	213,211	-2.58(-8.67%)
May 12, 2020	30.59	30.81	29.69	29.76	229,654	-0.99(-3.22%)
May 11, 2020	32.97	33.43	30.75	30.75	278,371	-2.84(-8.45%)
May 08, 2020	32.89	34.23	31.61	33.59	233,200	+1.82(+5.73%)
May 07, 2020	31.80	32.48	31.37	31.77	204,253	+0.63(+2.02%)
May 06, 2020	32.49	32.81	31.03	31.14	184,163	-1.05(-3.26%)
May 05, 2020	33.50	34.27	32.19	32.19	230,195	-0.62(-1.89%)
May 04, 2020	31.01	32.91	30.87	32.81	268,586	+1.24(+3.93%)

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.