Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	93.61	93.63	90.21	93.39	482,933	-0.71(-0.75%)
Jul 30, 2020	91.43	95.36	91.14	94.10	388,041	+1.28(+1.38%)
Jul 29, 2020	88.99	93.07	88.76	92.82	431,266	+4.47(+5.06%)
Jul 28, 2020	85.53	90.59	84.91	88.36	404,099	-2.76(-3.03%)
Jul 27, 2020	87.56	91.33	87.26	91.11	311,702	+3.44(+3.93%)
Jul 24, 2020	87.67	88.07	86.96	87.67	257,233	+0.02(+0.02%)
Jul 23, 2020	86.99	88.38	86.13	87.65	240,907	+0.76(+0.88%)
Jul 22, 2020	84.87	87.14	84.87	86.88	367,287	+1.57(+1.84%)
Jul 21, 2020	85.79	87.28	84.90	85.32	370,794	+0.34(+0.40%)
Jul 20, 2020	84.13	85.91	84.13	84.98	170,770	+0.84(+1.00%)
Jul 17, 2020	84.65	85.23	83.10	84.14	162,115	-0.39(-0.46%)
Jul 16, 2020	84.12	84.68	83.34	84.52	139,837	+0.54(+0.65%)
Jul 15, 2020	82.81	84.50	82.54	83.98	292,710	+3.30(+4.09%)
Jul 14, 2020	78.56	80.71	78.22	80.69	140,698	+2.38(+3.04%)
Jul 13, 2020	79.06	79.46	77.35	78.31	221,398	+0.10(+0.12%)
Jul 10, 2020	76.91	78.35	76.19	78.21	144,435	+1.69(+2.21%)
Jul 09, 2020	78.79	79.15	75.44	76.52	177,248	-2.45(-3.10%)
Jul 08, 2020	77.48	79.01	76.72	78.96	211,499	+1.51(+1.95%)
Jul 07, 2020	78.61	78.85	77.07	77.45	281,423	-1.88(-2.37%)
Jul 06, 2020	81.01	81.17	79.13	79.33	188,494	+0.18(+0.23%)
Jul 02, 2020	80.28	81.34	78.85	79.15	117,243	+0.82(+1.05%)
Jul 01, 2020	81.81	82.13	78.25	78.33	163,213	-3.05(-3.74%)
Jun 30, 2020	79.32	82.15	79.32	81.37	184,149	+1.53(+1.92%)
Jun 29, 2020	78.66	79.96	78.29	79.84	234,422	+2.50(+3.23%)
Jun 26, 2020	77.89	78.90	76.11	77.34	325,531	-1.03(-1.32%)
Jun 25, 2020	76.15	78.50	74.55	78.37	234,449	+1.56(+2.03%)
Jun 24, 2020	79.76	80.05	76.62	76.81	269,901	-4.12(-5.09%)
Jun 23, 2020	81.21	81.22	79.52	80.93	335,860	+0.99(+1.24%)
Jun 22, 2020	78.28	80.03	77.12	79.93	276,988	+0.93(+1.17%)
Jun 19, 2020	81.78	81.78	78.31	79.01	492,547	-2.01(-2.48%)
Jun 18, 2020	80.46	82.00	80.27	81.01	206,624	-0.28(-0.34%)
Jun 17, 2020	83.19	83.19	81.03	81.29	211,680	-1.77(-2.14%)
Jun 16, 2020	83.30	84.10	81.37	83.07	243,483	+2.82(+3.51%)
Jun 15, 2020	74.08	80.91	73.96	80.25	286,579	+3.85(+5.04%)
Jun 12, 2020	78.79	80.67	74.92	76.40	354,144	+0.52(+0.69%)
Jun 11, 2020	80.20	80.45	75.83	75.88	243,074	-7.31(-8.79%)
Jun 10, 2020	84.11	84.40	82.12	83.19	214,122	-1.42(-1.68%)
Jun 09, 2020	83.65	85.65	83.07	84.61	328,409	-0.76(-0.89%)
Jun 08, 2020	90.81	92.26	85.30	85.37	370,140	-4.85(-5.38%)
Jun 05, 2020	88.33	91.26	88.09	90.23	312,053	+4.73(+5.53%)
Jun 04, 2020	83.09	86.45	81.43	85.50	365,562	+1.42(+1.69%)
Jun 03, 2020	80.33	84.57	79.80	84.08	291,681	+5.31(+6.73%)
Jun 02, 2020	78.29	79.61	77.75	78.78	289,303	+1.03(+1.33%)
Jun 01, 2020	78.04	79.03	77.45	77.74	218,035	+0.52(+0.67%)
May 29, 2020	76.76	78.01	75.45	77.22	315,785	-0.53(-0.68%)
May 28, 2020	79.10	79.54	77.28	77.75	340,193	-1.33(-1.68%)
May 27, 2020	76.80	79.23	76.42	79.09	288,860	+3.51(+4.65%)
May 26, 2020	74.71	76.37	74.08	75.57	233,753	+2.99(+4.12%)
May 22, 2020	72.62	73.24	71.41	72.58	138,195	+0.39(+0.53%)
May 21, 2020	71.22	72.88	71.22	72.20	178,115	+0.65(+0.90%)
May 20, 2020	71.02	72.44	70.76	71.55	173,401	+1.84(+2.64%)
May 19, 2020	70.17	71.78	69.64	69.71	301,342	-1.09(-1.54%)
May 18, 2020	69.17	71.34	68.70	70.80	357,358	+4.29(+6.45%)
May 15, 2020	66.12	67.46	65.27	66.51	250,057	+0.30(+0.45%)
May 14, 2020	64.73	66.31	63.18	66.21	233,857	+0.42(+0.65%)
May 13, 2020	66.44	67.87	65.43	65.78	327,957	-1.27(-1.90%)
May 12, 2020	71.56	71.56	66.98	67.06	229,262	-4.45(-6.22%)
May 11, 2020	71.47	72.57	70.55	71.50	280,518	-0.66(-0.91%)
May 08, 2020	70.48	72.26	70.06	72.16	222,169	+3.14(+4.56%)
May 07, 2020	70.16	70.68	68.66	69.02	195,545	+0.00(+0.00%)
May 06, 2020	70.01	70.16	68.46	69.02	261,738	-0.88(-1.26%)
May 05, 2020	68.99	71.04	68.74	69.89	281,337	+2.27(+3.35%)
May 04, 2020	66.84	67.66	66.31	67.63	284,187	-0.31(-0.45%)
May 01, 2020	68.44	68.56	67.04	67.94	258,766	-1.61(-2.32%)
Apr 30, 2020	71.18	71.70	68.95	69.55	294,080	-2.75(-3.80%)
Apr 29, 2020	70.41	73.17	69.84	72.30	497,749	+1.95(+2.77%)
Apr 28, 2020	67.14	73.63	67.08	70.35	580,089	+9.31(+15.25%)
Apr 27, 2020	58.11	61.20	57.57	61.04	284,142	+3.14(+5.43%)
Apr 24, 2020	56.87	57.89	56.15	57.89	222,480	+1.25(+2.21%)
Apr 23, 2020	56.04	57.82	56.04	56.64	262,438	+0.35(+0.62%)
Apr 22, 2020	57.42	57.62	55.39	56.29	287,098	+0.35(+0.62%)
Apr 21, 2020	57.63	57.98	55.95	55.95	287,347	-3.09(-5.23%)
Apr 20, 2020	59.77	61.32	58.39	59.03	218,370	-2.12(-3.47%)
Apr 17, 2020	61.36	62.96	60.82	61.15	294,533	+1.44(+2.41%)
Apr 16, 2020	60.02	61.39	58.13	59.72	377,502	-0.72(-1.20%)
Apr 15, 2020	59.86	61.23	58.97	60.44	352,915	-1.30(-2.11%)
Apr 14, 2020	63.03	64.04	60.59	61.74	357,982	+0.46(+0.76%)
Apr 13, 2020	63.58	63.67	60.62	61.28	192,458	-2.94(-4.58%)
Apr 09, 2020	61.56	64.35	61.06	64.22	217,504	+3.68(+6.09%)
Apr 08, 2020	60.56	60.99	59.19	60.54	262,011	+1.23(+2.07%)
Apr 07, 2020	62.59	62.75	58.52	59.31	448,214	-1.00(-1.66%)
Apr 06, 2020	56.77	60.49	56.77	60.31	264,831	+5.74(+10.52%)
Apr 03, 2020	59.64	60.48	54.33	54.58	447,864	-6.13(-10.10%)
Apr 02, 2020	58.08	61.02	57.75	60.71	538,348	+2.50(+4.29%)
Apr 01, 2020	57.27	58.66	56.47	58.21	674,626	-1.35(-2.27%)
Mar 31, 2020	58.62	60.44	58.19	59.56	530,153	+0.12(+0.19%)
Mar 30, 2020	57.76	59.73	57.31	59.45	280,090	+2.21(+3.86%)
Mar 27, 2020	54.80	59.72	54.45	57.24	319,563	-0.26(-0.45%)
Mar 26, 2020	53.72	59.08	52.91	57.50	448,603	+4.43(+8.35%)
Mar 25, 2020	51.56	55.10	50.00	53.07	583,095	+1.35(+2.62%)
Mar 24, 2020	48.96	53.75	47.42	51.71	522,319	+4.50(+9.53%)
Mar 23, 2020	53.17	53.21	45.19	47.21	772,954	-6.20(-11.61%)
Mar 20, 2020	63.61	63.92	52.68	53.41	658,690	-9.96(-15.71%)
Mar 19, 2020	56.30	63.91	55.50	63.37	423,271	+7.21(+12.83%)
Mar 18, 2020	56.87	57.73	54.03	56.16	601,059	-4.49(-7.40%)
Mar 17, 2020	61.93	63.85	59.34	60.65	773,441	-0.24(-0.39%)
Mar 16, 2020	57.66	64.03	56.19	60.89	618,824	-6.01(-8.98%)
Mar 13, 2020	65.17	67.13	62.41	66.90	612,800	+4.47(+7.16%)
Mar 12, 2020	64.87	68.62	62.14	62.43	609,307	-9.73(-13.49%)
Mar 11, 2020	75.93	75.93	72.02	72.16	504,738	-5.33(-6.88%)
Mar 10, 2020	77.56	78.20	74.33	77.49	577,413	+1.57(+2.06%)
Mar 09, 2020	72.07	78.88	70.34	75.93	503,726	-3.49(-4.39%)
Mar 06, 2020	78.72	79.70	77.37	79.42	488,762	-1.29(-1.60%)
Mar 05, 2020	79.76	80.94	79.75	80.70	568,259	-0.71(-0.87%)
Mar 04, 2020	79.55	81.54	79.12	81.42	347,055	+3.19(+4.08%)
Mar 03, 2020	79.49	82.17	77.82	78.23	515,885	-1.47(-1.85%)
Mar 02, 2020	76.79	79.86	76.57	79.70	524,313	+3.36(+4.41%)
Feb 28, 2020	74.73	76.98	74.02	76.33	481,166	-0.05(-0.06%)
Feb 27, 2020	75.93	78.45	75.47	76.38	398,360	-0.84(-1.08%)
Feb 26, 2020	77.25	78.23	76.86	77.22	276,641	+0.11(+0.14%)
Feb 25, 2020	79.57	79.81	76.86	77.11	243,515	-2.27(-2.86%)
Feb 24, 2020	79.58	80.45	79.04	79.38	167,815	-2.42(-2.96%)
Feb 21, 2020	81.71	82.70	81.30	81.80	158,585	+0.12(+0.15%)
Feb 20, 2020	81.24	82.86	81.24	81.68	199,404	+0.03(+0.04%)
Feb 19, 2020	82.28	82.67	81.55	81.65	279,989	-0.38(-0.47%)
Feb 18, 2020	81.71	82.31	81.18	82.03	218,019	+0.11(+0.13%)
Feb 14, 2020	80.73	82.17	80.42	81.93	243,288	+1.01(+1.25%)
Feb 13, 2020	80.86	81.78	80.67	80.92	184,161	-0.41(-0.51%)
Feb 12, 2020	82.41	83.15	81.15	81.33	273,058	-1.08(-1.31%)
Feb 11, 2020	83.94	84.53	82.35	82.41	404,973	-1.18(-1.41%)
Feb 10, 2020	82.93	84.50	82.93	83.59	163,085	+0.39(+0.47%)
Feb 07, 2020	83.00	83.41	82.58	83.19	233,611	-0.13(-0.16%)
Feb 06, 2020	83.21	83.60	82.53	83.33	230,141	+0.65(+0.79%)
Feb 05, 2020	83.51	83.59	82.11	82.67	360,044	-0.44(-0.53%)
Feb 04, 2020	81.44	84.81	80.04	83.12	391,720	+2.81(+3.49%)
Feb 03, 2020	79.71	80.58	79.48	80.31	468,624	+0.86(+1.09%)
Jan 31, 2020	81.68	82.16	79.26	79.45	327,680	-2.63(-3.21%)
Jan 30, 2020	82.67	83.28	81.57	82.08	216,420	-1.06(-1.27%)
Jan 29, 2020	83.73	84.28	83.12	83.14	248,536	-0.46(-0.55%)
Jan 28, 2020	81.68	84.11	81.68	83.60	378,637	+1.74(+2.12%)
Jan 27, 2020	80.35	82.30	80.21	81.86	274,900	+0.69(+0.85%)
Jan 24, 2020	82.22	82.53	80.59	81.17	165,661	-1.07(-1.30%)
Jan 23, 2020	81.10	82.53	80.66	82.23	251,584	+0.86(+1.06%)
Jan 22, 2020	80.56	81.44	80.32	81.37	262,586	+1.21(+1.51%)
Jan 21, 2020	80.00	80.52	79.79	80.16	190,217	+0.03(+0.04%)
Jan 17, 2020	81.13	81.20	79.97	80.13	151,196	-0.61(-0.75%)
Jan 16, 2020	79.84	80.74	79.84	80.73	163,846	+1.25(+1.57%)
Jan 15, 2020	79.06	80.25	79.06	79.48	246,068	+0.18(+0.23%)
Jan 14, 2020	79.77	79.77	78.46	79.30	263,255	-0.51(-0.64%)
Jan 13, 2020	78.72	79.90	78.72	79.81	165,513	+1.10(+1.39%)
Jan 10, 2020	78.62	78.90	77.98	78.72	117,794	+0.23(+0.29%)
Jan 09, 2020	78.48	79.03	77.75	78.48	162,430	-0.01(-0.01%)
Jan 08, 2020	77.88	78.88	77.73	78.49	277,690	+0.84(+1.08%)
Jan 07, 2020	77.57	78.03	76.95	77.66	243,158	-0.41(-0.53%)
Jan 06, 2020	77.80	78.23	77.23	78.07	155,478	-0.17(-0.22%)
Jan 03, 2020	77.32	78.36	77.00	78.24	270,031	+0.20(+0.26%)
Jan 02, 2020	77.33	78.06	76.87	78.04	412,133	+0.94(+1.22%)
Dec 31, 2019	76.85	77.71	76.49	77.10	213,007	+0.14(+0.19%)
Dec 30, 2019	77.24	77.36	76.66	76.96	255,991	-0.16(-0.21%)
Dec 27, 2019	77.11	77.37	76.65	77.12	196,400	+0.22(+0.29%)
Dec 26, 2019	76.59	77.03	76.28	76.90	143,256	+0.33(+0.43%)
Dec 24, 2019	76.38	76.67	76.03	76.57	78,581	+0.31(+0.40%)
Dec 23, 2019	76.40	76.86	76.02	76.27	284,794	-0.08(-0.10%)
Dec 20, 2019	74.92	76.56	74.74	76.34	1,251,662	+1.61(+2.15%)
Dec 19, 2019	74.95	74.95	74.21	74.73	741,437	-0.33(-0.43%)
Dec 18, 2019	74.81	75.10	73.93	75.06	856,119	+0.53(+0.71%)
Dec 17, 2019	74.40	74.83	74.25	74.53	213,023	+0.15(+0.21%)
Dec 16, 2019	75.77	76.24	74.35	74.38	269,405	-0.97(-1.28%)
Dec 13, 2019	75.38	76.77	74.94	75.35	275,607	-0.22(-0.29%)
Dec 12, 2019	76.45	76.77	75.44	75.57	372,146	-0.88(-1.15%)
Dec 11, 2019	77.31	77.31	76.12	76.45	345,746	-0.81(-1.05%)
Dec 10, 2019	76.90	77.46	76.53	77.26	202,651	+0.12(+0.16%)
Dec 09, 2019	77.67	77.91	77.03	77.14	403,384	-0.80(-1.02%)
Dec 06, 2019	79.03	79.57	77.93	77.93	314,324	-0.49(-0.62%)
Dec 05, 2019	77.78	78.57	77.77	78.42	237,588	+0.48(+0.61%)
Dec 04, 2019	77.86	78.81	77.57	77.94	242,704	+0.11(+0.14%)
Dec 03, 2019	75.85	78.15	75.32	77.84	398,470	+1.46(+1.91%)
Dec 02, 2019	77.94	78.02	76.11	76.38	432,540	-1.43(-1.83%)
Nov 29, 2019	77.65	78.22	77.59	77.81	95,486	-0.11(-0.14%)
Nov 27, 2019	78.96	79.08	77.90	77.92	149,126	-0.64(-0.82%)
Nov 26, 2019	78.12	78.77	77.80	78.56	340,877	+0.57(+0.72%)
Nov 25, 2019	76.96	78.37	76.74	77.99	238,502	+1.20(+1.56%)
Nov 22, 2019	76.81	77.12	76.41	76.79	142,969	+0.29(+0.38%)
Nov 21, 2019	77.76	77.86	76.42	76.51	266,510	-0.81(-1.05%)
Nov 20, 2019	77.52	78.90	77.22	77.32	323,166	-0.28(-0.36%)
Nov 19, 2019	78.28	78.32	77.53	77.60	278,656	-0.26(-0.33%)
Nov 18, 2019	77.97	78.68	77.36	77.86	388,607	+0.00(+0.00%)
Nov 15, 2019	78.92	79.51	77.68	77.86	663,921	-0.54(-0.68%)
Nov 14, 2019	79.27	79.64	78.31	78.39	746,148	-0.86(-1.09%)
Nov 13, 2019	79.23	80.11	77.51	79.26	544,613	-0.32(-0.40%)
Nov 12, 2019	80.08	80.18	79.19	79.57	434,108	-0.15(-0.19%)
Nov 11, 2019	79.81	80.42	79.25	79.73	341,526	-0.68(-0.85%)
Nov 08, 2019	80.50	81.24	80.07	80.41	348,136	+0.04(+0.05%)
Nov 07, 2019	81.04	81.80	79.76	80.37	316,168	-0.05(-0.06%)
Nov 06, 2019	79.91	80.83	79.29	80.42	281,390	+0.15(+0.19%)
Nov 05, 2019	80.49	81.04	80.07	80.26	458,698	-0.21(-0.26%)
Nov 04, 2019	80.57	80.87	79.76	80.47	284,559	+0.53(+0.66%)
Nov 01, 2019	79.53	80.57	79.13	79.95	577,409	+0.76(+0.96%)
Oct 31, 2019	78.79	79.65	78.52	79.19	457,636	+0.11(+0.13%)
Oct 30, 2019	78.58	79.74	77.60	79.08	950,105	+0.73(+0.93%)
Oct 29, 2019	72.87	81.44	72.87	78.36	1,484,392	+6.16(+8.53%)
Oct 28, 2019	72.00	72.39	71.38	72.19	241,182	+0.66(+0.92%)
Oct 25, 2019	71.47	72.53	71.29	71.53	217,271	+0.20(+0.28%)
Oct 24, 2019	70.27	71.50	70.27	71.33	304,160	+0.52(+0.73%)
Oct 23, 2019	70.27	71.09	70.12	70.81	311,004	+0.33(+0.46%)
Oct 22, 2019	70.22	70.75	70.03	70.49	144,981	+0.27(+0.38%)
Oct 21, 2019	69.98	70.55	69.91	70.22	196,882	+0.86(+1.24%)
Oct 18, 2019	69.42	70.12	69.08	69.36	255,675	-0.16(-0.23%)
Oct 17, 2019	68.81	69.77	68.81	69.52	249,909	+1.26(+1.84%)
Oct 16, 2019	67.68	68.63	67.62	68.27	212,408	+0.38(+0.56%)
Oct 15, 2019	67.12	68.04	67.12	67.88	160,143	+1.04(+1.56%)
Oct 14, 2019	66.22	67.02	65.58	66.84	97,800	+0.45(+0.68%)
Oct 11, 2019	66.69	67.84	66.33	66.39	202,766	+0.57(+0.86%)
Oct 10, 2019	66.02	66.45	65.68	65.82	97,875	+0.09(+0.13%)
Oct 09, 2019	66.25	66.88	65.59	65.74	133,696	+0.06(+0.09%)
Oct 08, 2019	65.75	66.21	65.36	65.68	140,667	-0.80(-1.20%)
Oct 07, 2019	66.09	66.77	65.78	66.47	236,617	-0.06(-0.09%)
Oct 04, 2019	65.68	66.58	65.68	66.53	123,559	+0.93(+1.42%)
Oct 03, 2019	65.08	65.95	64.73	65.60	246,845	+0.29(+0.44%)
Oct 02, 2019	64.60	65.49	64.25	65.31	194,227	+0.25(+0.38%)
Oct 01, 2019	66.67	67.42	65.01	65.06	202,643	-1.18(-1.79%)
Sep 30, 2019	65.32	66.62	65.32	66.25	226,188	+1.13(+1.73%)
Sep 27, 2019	65.65	66.09	64.55	65.12	218,950	-0.29(-0.44%)
Sep 26, 2019	65.52	66.14	65.25	65.41	174,780	-0.18(-0.28%)
Sep 25, 2019	65.25	65.83	64.82	65.59	181,452	+0.53(+0.82%)
Sep 24, 2019	65.01	65.60	64.64	65.06	294,255	+0.06(+0.09%)
Sep 23, 2019	65.10	65.53	65.00	65.00	161,858	-0.36(-0.56%)
Sep 20, 2019	65.24	65.83	64.69	65.36	452,874	+0.18(+0.28%)
Sep 19, 2019	65.70	66.09	65.09	65.18	206,973	-0.67(-1.02%)
Sep 18, 2019	65.61	66.11	65.24	65.85	156,386	+0.26(+0.39%)
Sep 17, 2019	65.93	65.93	65.23	65.59	236,181	-0.40(-0.61%)
Sep 16, 2019	65.00	66.13	64.82	65.99	136,830	+0.50(+0.76%)
Sep 13, 2019	65.90	66.05	65.20	65.49	197,798	+0.10(+0.15%)
Sep 12, 2019	64.59	65.72	63.70	65.40	218,070	+0.91(+1.41%)
Sep 11, 2019	64.25	64.69	63.30	64.49	350,807	+0.79(+1.24%)
Sep 10, 2019	63.72	64.57	62.99	63.70	203,608	+0.20(+0.32%)
Sep 09, 2019	62.57	63.54	62.26	63.50	254,503	+1.01(+1.62%)
Sep 06, 2019	62.63	63.37	62.42	62.49	174,762	+0.02(+0.03%)
Sep 05, 2019	61.96	63.63	61.90	62.47	253,559	+1.19(+1.95%)
Sep 04, 2019	61.08	61.67	60.94	61.27	102,011	+0.74(+1.23%)
Sep 03, 2019	60.90	60.90	59.64	60.53	295,207	-0.78(-1.28%)
Aug 30, 2019	61.43	61.75	61.05	61.31	213,400	+0.23(+0.38%)
Aug 29, 2019	60.43	61.24	60.27	61.08	188,332	+1.27(+2.12%)
Aug 28, 2019	58.80	60.08	58.46	59.81	93,341	+0.82(+1.39%)
Aug 27, 2019	59.45	59.50	58.96	58.99	233,412	-0.32(-0.53%)
Aug 26, 2019	59.49	59.64	59.02	59.31	210,646	+0.31(+0.52%)
Aug 23, 2019	61.04	61.41	58.75	59.00	172,668	-1.85(-3.04%)
Aug 22, 2019	61.26	62.06	60.70	60.85	124,024	-0.49(-0.79%)
Aug 21, 2019	61.49	61.77	61.18	61.34	176,472	+0.37(+0.61%)
Aug 20, 2019	60.79	61.22	59.90	60.97	164,367	-0.05(-0.08%)
Aug 19, 2019	61.25	61.73	60.81	61.02	147,748	+0.48(+0.79%)
Aug 16, 2019	59.91	60.94	59.91	60.54	163,558	+0.85(+1.42%)
Aug 15, 2019	59.48	60.07	59.36	59.69	146,685	+0.28(+0.47%)
Aug 14, 2019	59.33	59.68	59.07	59.41	261,894	-0.81(-1.35%)
Aug 13, 2019	59.45	60.88	59.45	60.22	163,421	+0.56(+0.94%)
Aug 12, 2019	60.28	60.29	59.50	59.66	192,207	-0.76(-1.26%)
Aug 09, 2019	60.65	60.80	60.10	60.42	309,106	-0.44(-0.72%)
Aug 08, 2019	60.04	60.89	59.85	60.86	238,756	+1.13(+1.89%)
Aug 07, 2019	58.81	60.05	58.75	59.74	280,123	+0.14(+0.24%)
Aug 06, 2019	58.91	59.95	58.77	59.59	395,937	+0.86(+1.46%)
Aug 05, 2019	58.23	59.04	57.85	58.73	482,379	-0.52(-0.87%)
Aug 02, 2019	58.80	59.47	58.53	59.25	287,850	+0.31(+0.52%)

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.