Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.92	24.33	23.65	24.17	19,703,132	+0.11(+0.45%)
Jul 30, 2020	23.68	24.41	23.54	24.06	12,940,086	+0.19(+0.80%)
Jul 29, 2020	24.51	24.77	23.68	23.87	15,737,004	-0.42(-1.72%)
Jul 28, 2020	24.17	25.21	24.07	24.28	18,962,790	-0.12(-0.48%)
Jul 27, 2020	24.79	25.30	23.54	24.40	25,856,034	-0.17(-0.68%)
Jul 24, 2020	23.28	25.12	23.19	24.57	46,098,380	+1.73(+7.59%)
Jul 23, 2020	23.09	24.00	22.47	22.83	64,073,280	+0.26(+1.14%)
Jul 22, 2020	24.17	24.75	19.04	22.57	163,049,264	-5.97(-20.91%)
Jul 21, 2020	34.70	34.71	28.00	28.54	49,274,412	-5.84(-16.99%)
Jul 20, 2020	34.92	35.02	34.37	34.38	3,313,998	-0.73(-2.09%)
Jul 17, 2020	34.57	35.29	34.46	35.12	4,044,717	+0.71(+2.06%)
Jul 16, 2020	34.00	34.52	33.88	34.41	3,176,618	+0.39(+1.15%)
Jul 15, 2020	34.69	34.81	34.00	34.02	5,314,935	-0.08(-0.24%)
Jul 14, 2020	34.02	34.48	33.83	34.10	9,292,716	+0.07(+0.20%)
Jul 13, 2020	34.32	34.57	33.87	34.03	3,196,083	-0.36(-1.04%)
Jul 10, 2020	33.49	34.46	33.43	34.39	3,341,857	+0.90(+2.69%)
Jul 09, 2020	33.65	33.69	33.08	33.49	4,537,987	-0.37(-1.08%)
Jul 08, 2020	33.47	33.92	33.23	33.86	5,562,863	+0.32(+0.94%)
Jul 07, 2020	33.18	33.67	32.95	33.54	5,087,294	+0.06(+0.17%)
Jul 06, 2020	33.41	33.97	33.14	33.48	5,068,369	+0.22(+0.65%)
Jul 02, 2020	33.54	33.60	33.13	33.27	3,476,861	+0.03(+0.10%)
Jul 01, 2020	32.39	33.33	32.21	33.23	5,228,711	+0.92(+2.84%)
Jun 30, 2020	31.67	32.44	31.53	32.32	7,186,080	+0.66(+2.08%)
Jun 29, 2020	31.02	31.66	30.91	31.66	3,918,793	+0.95(+3.09%)
Jun 26, 2020	31.12	31.36	30.55	30.71	7,313,132	-0.57(-1.81%)
Jun 25, 2020	31.34	31.38	30.83	31.27	4,452,907	-0.21(-0.66%)
Jun 24, 2020	32.07	32.18	31.09	31.48	5,827,058	-0.83(-2.58%)
Jun 23, 2020	33.46	33.46	32.23	32.32	4,503,967	-0.77(-2.32%)
Jun 22, 2020	32.56	33.12	32.11	33.08	5,515,676	+0.60(+1.85%)
Jun 19, 2020	34.25	34.25	32.47	32.48	10,210,617	-1.27(-3.78%)
Jun 18, 2020	33.33	33.81	33.22	33.76	4,129,382	+0.22(+0.65%)
Jun 17, 2020	33.87	33.89	33.17	33.54	4,590,798	-0.22(-0.64%)
Jun 16, 2020	34.68	34.80	33.56	33.76	6,106,999	+0.03(+0.10%)
Jun 15, 2020	32.92	33.95	32.39	33.72	5,035,252	+0.03(+0.10%)
Jun 12, 2020	34.47	34.56	33.14	33.69	4,721,657	-0.06(-0.17%)
Jun 11, 2020	34.70	34.70	33.51	33.75	4,680,793	-1.46(-4.14%)
Jun 10, 2020	35.89	35.99	35.12	35.21	3,125,460	-0.53(-1.49%)
Jun 09, 2020	36.36	36.36	35.65	35.74	3,460,245	-0.91(-2.48%)
Jun 08, 2020	35.93	36.75	35.72	36.65	3,610,945	+0.59(+1.64%)
Jun 05, 2020	35.73	36.54	35.65	36.06	4,324,445	+0.76(+2.15%)
Jun 04, 2020	36.02	36.08	34.97	35.30	4,088,218	-0.94(-2.60%)
Jun 03, 2020	36.18	36.59	35.98	36.24	3,513,345	+0.35(+0.98%)
Jun 02, 2020	35.82	35.90	35.23	35.89	3,413,092	+0.26(+0.72%)
Jun 01, 2020	35.11	35.79	34.92	35.63	2,912,652	+0.42(+1.18%)
May 29, 2020	35.45	35.72	35.06	35.22	5,591,082	-0.36(-1.01%)
May 28, 2020	35.04	35.68	34.79	35.57	4,390,543	+1.11(+3.22%)
May 27, 2020	34.36	34.48	33.80	34.47	6,124,635	+0.54(+1.60%)
May 26, 2020	34.52	34.68	33.87	33.92	2,817,953	+0.06(+0.17%)
May 22, 2020	33.61	33.94	33.52	33.87	3,362,977	+0.17(+0.52%)
May 21, 2020	33.42	33.94	33.36	33.69	3,536,972	+0.12(+0.37%)
May 20, 2020	33.91	34.03	33.44	33.57	3,614,970	-0.07(-0.20%)
May 19, 2020	34.10	34.26	33.61	33.63	2,973,468	-0.62(-1.82%)
May 18, 2020	33.68	34.39	33.66	34.26	3,602,396	+1.52(+4.63%)
May 15, 2020	32.97	33.28	32.19	32.74	8,937,860	-0.56(-1.68%)
May 14, 2020	32.21	33.44	31.78	33.30	4,986,022	+0.76(+2.33%)
May 13, 2020	32.86	32.96	32.27	32.54	4,527,095	-0.46(-1.39%)
May 12, 2020	33.78	34.00	32.97	33.00	4,734,463	-0.68(-2.03%)
May 11, 2020	33.63	33.92	33.05	33.68	3,482,197	-0.15(-0.44%)
May 08, 2020	33.95	34.09	33.44	33.83	3,131,611	+0.32(+0.97%)
May 07, 2020	33.73	33.95	33.34	33.51	3,937,350	+0.17(+0.53%)
May 06, 2020	34.47	34.64	33.27	33.33	4,752,221	-1.07(-3.12%)
May 05, 2020	34.23	34.90	34.21	34.41	3,398,670	+0.40(+1.19%)
May 04, 2020	33.71	34.11	33.28	34.00	3,985,337	+0.29(+0.86%)

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.