Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	32.90	33.21	31.85	33.15	5,663,225	+0.25(+0.75%)
Jul 30, 2020	31.94	33.08	31.57	32.91	3,317,889	+0.32(+0.99%)
Jul 29, 2020	31.38	32.75	31.22	32.58	1,907,487	+1.32(+4.23%)
Jul 28, 2020	31.31	31.99	30.85	31.26	1,690,637	+0.41(+1.34%)
Jul 27, 2020	29.59	30.85	29.18	30.85	1,730,318	+1.13(+3.81%)
Jul 24, 2020	30.13	30.37	29.68	29.71	1,036,778	-0.35(-1.16%)
Jul 23, 2020	30.26	30.49	29.85	30.06	1,136,001	-0.29(-0.95%)
Jul 22, 2020	29.59	30.49	29.41	30.35	935,246	+0.74(+2.51%)
Jul 21, 2020	29.55	30.23	29.47	29.61	905,615	+0.09(+0.31%)
Jul 20, 2020	30.09	30.49	29.37	29.52	920,956	-0.70(-2.33%)
Jul 17, 2020	31.00	31.13	30.19	30.22	1,120,335	-0.69(-2.25%)
Jul 16, 2020	30.62	31.76	30.57	30.91	970,101	-0.12(-0.37%)
Jul 15, 2020	30.38	31.25	30.09	31.03	1,335,663	+1.72(+5.87%)
Jul 14, 2020	28.61	29.32	28.27	29.31	1,165,842	+0.61(+2.13%)
Jul 13, 2020	29.16	29.65	28.44	28.70	1,067,322	-0.17(-0.57%)
Jul 10, 2020	27.78	28.88	27.63	28.86	1,177,289	+1.15(+4.15%)
Jul 09, 2020	29.76	29.76	27.43	27.71	1,887,957	-2.13(-7.12%)
Jul 08, 2020	29.09	29.99	28.92	29.84	1,862,125	+0.82(+2.82%)
Jul 07, 2020	28.77	29.18	28.57	29.02	1,413,169	-0.10(-0.34%)
Jul 06, 2020	29.23	29.40	28.44	29.12	1,019,461	+0.72(+2.53%)
Jul 02, 2020	29.15	29.71	28.23	28.40	838,830	-0.03(-0.12%)
Jul 01, 2020	28.98	29.72	28.42	28.43	1,622,171	-0.64(-2.19%)
Jun 30, 2020	28.49	29.24	28.29	29.07	1,540,437	+0.45(+1.56%)
Jun 29, 2020	27.12	28.64	27.01	28.62	805,765	+1.80(+6.72%)
Jun 26, 2020	27.41	27.62	26.66	26.82	1,591,202	-0.88(-3.17%)
Jun 25, 2020	27.58	27.96	27.10	27.70	1,409,465	-0.22(-0.80%)
Jun 24, 2020	28.83	28.96	27.51	27.92	2,196,957	-1.46(-4.95%)
Jun 23, 2020	28.58	29.56	28.38	29.37	1,483,413	+1.34(+4.78%)
Jun 22, 2020	27.79	28.23	27.19	28.03	955,715	-0.02(-0.06%)
Jun 19, 2020	29.21	29.40	27.59	28.05	3,484,829	-0.57(-1.99%)
Jun 18, 2020	27.91	28.73	27.70	28.62	1,680,713	+0.29(+1.02%)
Jun 17, 2020	29.38	29.42	28.22	28.33	797,078	-0.79(-2.70%)
Jun 16, 2020	29.30	29.59	28.20	29.12	1,567,652	+1.22(+4.36%)
Jun 15, 2020	25.84	28.13	25.72	27.90	1,171,118	+0.76(+2.80%)
Jun 12, 2020	28.42	28.80	26.36	27.14	1,485,638	+0.00(+0.00%)
Jun 11, 2020	26.91	28.10	26.79	27.14	2,634,586	-2.25(-7.67%)
Jun 10, 2020	30.55	30.76	29.18	29.40	2,052,515	-1.36(-4.41%)
Jun 09, 2020	30.74	31.04	30.28	30.75	1,680,990	-0.78(-2.49%)
Jun 08, 2020	30.87	31.72	30.74	31.54	2,099,396	+1.18(+3.90%)
Jun 05, 2020	31.98	32.06	30.18	30.35	2,192,094	+1.13(+3.86%)
Jun 04, 2020	28.33	29.27	27.75	29.23	1,588,917	+0.53(+1.85%)
Jun 03, 2020	27.09	29.00	27.09	28.69	2,148,563	+2.23(+8.43%)
Jun 02, 2020	25.99	26.68	25.99	26.46	1,640,706	+0.49(+1.89%)
Jun 01, 2020	25.14	26.21	24.98	25.97	1,725,767	+0.98(+3.92%)
May 29, 2020	25.83	26.08	24.69	24.99	9,970,052	-1.27(-4.82%)
May 28, 2020	27.91	28.02	26.18	26.26	2,136,645	-1.35(-4.88%)
May 27, 2020	27.04	27.63	26.50	27.61	2,065,899	+1.73(+6.69%)
May 26, 2020	26.00	26.44	25.50	25.88	2,078,828	+1.37(+5.60%)
May 22, 2020	24.20	24.52	23.67	24.50	1,529,570	+0.22(+0.91%)
May 21, 2020	24.05	24.67	23.90	24.28	929,137	+0.08(+0.34%)
May 20, 2020	23.80	24.45	23.64	24.20	1,381,468	+0.87(+3.75%)
May 19, 2020	24.26	24.49	23.30	23.33	1,322,843	-1.54(-6.21%)
May 18, 2020	23.91	25.12	23.68	24.87	2,644,211	+3.13(+14.39%)
May 15, 2020	21.46	22.26	20.97	21.74	2,245,458	-0.34(-1.55%)
May 14, 2020	20.48	22.17	19.62	22.08	2,762,714	+1.97(+9.79%)
May 13, 2020	21.65	21.97	19.86	20.12	2,516,123	-2.03(-9.18%)
May 12, 2020	23.45	23.69	22.15	22.15	1,884,857	-1.11(-4.78%)
May 11, 2020	23.91	23.96	22.34	23.26	2,003,179	-1.09(-4.46%)
May 08, 2020	22.55	24.44	22.49	24.35	2,902,842	+2.39(+10.90%)
May 07, 2020	23.08	23.83	21.79	21.95	4,616,677	-0.73(-3.21%)
May 06, 2020	25.01	25.49	22.58	22.68	4,425,381	-2.11(-8.50%)
May 05, 2020	27.81	28.25	24.67	24.79	3,941,663	-3.04(-10.92%)
May 04, 2020	26.91	27.84	26.29	27.83	2,178,742	+0.25(+0.92%)

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.