Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	47.86	47.95	47.24	47.93	1,339,791	-0.15(-0.31%)
Jul 30, 2020	47.95	48.12	47.43	48.08	1,204,084	-0.03(-0.05%)
Jul 29, 2020	47.60	48.25	47.40	48.11	1,010,292	+0.69(+1.47%)
Jul 28, 2020	47.57	47.75	47.37	47.41	1,115,149	-0.28(-0.59%)
Jul 27, 2020	47.34	47.69	47.00	47.69	2,647,693	+0.33(+0.71%)
Jul 24, 2020	47.56	47.78	47.20	47.36	1,393,110	-0.21(-0.44%)
Jul 23, 2020	47.56	47.84	47.35	47.57	1,957,998	+0.05(+0.11%)
Jul 22, 2020	47.24	47.53	47.04	47.52	1,125,008	+0.30(+0.63%)
Jul 21, 2020	46.94	47.47	46.92	47.22	1,523,260	+0.70(+1.51%)
Jul 20, 2020	46.88	46.88	46.41	46.51	1,286,006	-0.41(-0.88%)
Jul 17, 2020	47.16	47.31	46.85	46.93	1,126,629	-0.07(-0.15%)
Jul 16, 2020	46.73	47.24	46.53	47.00	1,228,601	+0.09(+0.19%)
Jul 15, 2020	46.73	47.09	46.50	46.91	1,633,576	+0.88(+1.91%)
Jul 14, 2020	45.34	46.13	45.06	46.03	1,674,944	+0.55(+1.22%)
Jul 13, 2020	45.70	46.12	45.38	45.48	2,121,043	+0.18(+0.41%)
Jul 10, 2020	44.31	45.33	44.31	45.29	1,460,071	+0.99(+2.22%)
Jul 09, 2020	45.19	45.20	44.03	44.31	1,786,780	-0.97(-2.14%)
Jul 08, 2020	45.27	45.49	44.90	45.27	1,128,350	+0.08(+0.18%)
Jul 07, 2020	45.56	45.63	45.11	45.19	1,441,361	-0.73(-1.59%)
Jul 06, 2020	46.10	46.36	45.73	45.92	1,925,087	+0.46(+1.01%)
Jul 02, 2020	45.84	46.22	45.36	45.47	1,610,477	+0.38(+0.84%)
Jul 01, 2020	45.77	45.96	45.08	45.09	1,336,722	-0.43(-0.95%)
Jun 30, 2020	44.82	45.73	44.74	45.52	2,472,889	+0.58(+1.29%)
Jun 29, 2020	44.39	44.99	44.21	44.94	1,783,122	+0.93(+2.12%)
Jun 26, 2020	44.95	44.95	43.86	44.01	2,531,335	-1.15(-2.55%)
Jun 25, 2020	44.42	45.19	44.12	45.16	2,149,501	+0.59(+1.32%)
Jun 24, 2020	45.63	45.63	44.32	44.57	3,130,692	-1.48(-3.21%)
Jun 23, 2020	46.39	46.55	46.03	46.05	2,222,723	+0.14(+0.30%)
Jun 22, 2020	46.00	46.09	45.48	45.91	7,128,675	-0.27(-0.59%)
Jun 19, 2020	47.07	47.10	45.98	46.18	2,202,235	-0.29(-0.62%)
Jun 18, 2020	46.26	46.60	46.12	46.46	3,868,276	-0.04(-0.09%)
Jun 17, 2020	46.90	47.00	46.43	46.51	1,527,647	-0.24(-0.52%)
Jun 16, 2020	47.16	47.21	45.92	46.75	2,997,780	+0.92(+2.02%)
Jun 15, 2020	44.52	46.05	44.32	45.83	2,819,312	+0.33(+0.73%)
Jun 12, 2020	46.20	46.20	44.66	45.50	3,291,373	+0.42(+0.93%)
Jun 11, 2020	46.88	46.92	45.00	45.08	3,507,385	-2.95(-6.14%)
Jun 10, 2020	48.68	48.72	48.03	48.03	2,444,853	-0.62(-1.27%)
Jun 09, 2020	48.80	48.89	48.47	48.65	2,800,468	-0.64(-1.29%)
Jun 08, 2020	48.79	49.32	48.68	49.28	3,144,338	+0.70(+1.44%)
Jun 05, 2020	48.32	48.98	48.30	48.58	2,353,339	+1.26(+2.65%)
Jun 04, 2020	46.99	47.38	46.93	47.33	1,234,706	+0.14(+0.30%)
Jun 03, 2020	46.83	47.29	46.83	47.19	1,629,428	+0.75(+1.62%)
Jun 02, 2020	45.96	46.44	45.86	46.44	5,788,800	+0.68(+1.49%)
Jun 01, 2020	45.64	45.97	45.51	45.76	1,234,445	-0.05(-0.11%)
May 29, 2020	45.65	45.98	45.16	45.81	2,504,328	+0.06(+0.13%)
May 28, 2020	46.30	46.34	45.64	45.75	1,750,814	-0.25(-0.55%)
May 27, 2020	45.58	46.00	45.14	46.00	1,911,844	+0.99(+2.19%)
May 26, 2020	45.23	45.34	44.93	45.02	1,848,178	+0.79(+1.77%)
May 22, 2020	44.16	44.26	43.89	44.23	1,202,293	+0.05(+0.12%)
May 21, 2020	44.47	44.60	44.03	44.18	1,840,764	-0.38(-0.84%)
May 20, 2020	44.52	44.82	44.39	44.55	2,913,379	+0.54(+1.23%)
May 19, 2020	44.65	44.65	44.01	44.01	2,362,076	-0.72(-1.62%)
May 18, 2020	44.35	44.95	44.28	44.74	4,429,067	+1.51(+3.49%)
May 15, 2020	42.80	43.44	42.65	43.23	1,660,074	+0.09(+0.20%)
May 14, 2020	42.28	43.14	41.77	43.14	2,638,390	+0.51(+1.21%)
May 13, 2020	43.30	43.42	42.30	42.63	2,533,623	-0.78(-1.79%)
May 12, 2020	44.44	44.55	43.40	43.40	1,563,946	-0.89(-2.01%)
May 11, 2020	44.04	44.56	43.98	44.29	1,360,170	-0.03(-0.06%)
May 08, 2020	43.85	44.38	43.75	44.32	1,584,408	+1.02(+2.36%)
May 07, 2020	43.66	43.81	43.24	43.30	1,641,646	+0.17(+0.40%)
May 06, 2020	43.73	43.83	43.09	43.12	1,181,657	-0.33(-0.76%)
May 05, 2020	43.59	43.95	43.40	43.46	1,314,011	+0.36(+0.83%)
May 04, 2020	42.75	43.14	42.47	43.10	2,276,571	+0.08(+0.18%)

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.