Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	54.74	54.75	51.72	52.01	3,346,460	-3.49(-6.28%)
Jul 30, 2020	55.71	55.95	54.20	55.50	3,808,722	+1.32(+2.43%)
Jul 29, 2020	53.91	54.39	53.52	54.18	3,008,026	+1.01(+1.91%)
Jul 28, 2020	52.37	53.57	52.33	53.16	1,893,550	+1.49(+2.88%)
Jul 27, 2020	51.82	52.07	51.36	51.67	1,959,219	-0.43(-0.83%)
Jul 24, 2020	51.81	52.24	51.73	52.10	1,136,348	-0.02(-0.04%)
Jul 23, 2020	52.34	52.83	51.87	52.12	1,550,491	+0.08(+0.15%)
Jul 22, 2020	52.06	52.22	51.75	52.05	1,884,312	-0.94(-1.77%)
Jul 21, 2020	52.55	53.61	52.45	52.98	2,765,265	+1.79(+3.49%)
Jul 20, 2020	51.41	51.57	51.02	51.20	2,060,816	-0.26(-0.50%)
Jul 17, 2020	51.36	51.59	51.00	51.45	988,365	-0.06(-0.11%)
Jul 16, 2020	51.13	52.02	50.93	51.51	1,162,953	-0.24(-0.46%)
Jul 15, 2020	51.96	52.54	51.40	51.75	2,123,773	+1.07(+2.11%)
Jul 14, 2020	49.75	50.76	49.65	50.68	1,714,783	+0.56(+1.12%)
Jul 13, 2020	51.53	51.60	49.86	50.12	2,192,127	-1.25(-2.44%)
Jul 10, 2020	49.68	51.43	49.62	51.37	2,320,210	+2.63(+5.39%)
Jul 09, 2020	49.66	49.77	48.52	48.74	1,872,161	-1.34(-2.67%)
Jul 08, 2020	50.00	50.59	49.73	50.08	1,804,182	-0.11(-0.23%)
Jul 07, 2020	50.16	50.56	49.83	50.19	2,680,955	-0.32(-0.62%)
Jul 06, 2020	49.94	50.59	49.54	50.51	2,687,290	+2.63(+5.49%)
Jul 02, 2020	48.54	49.08	47.59	47.88	2,585,302	+1.09(+2.33%)
Jul 01, 2020	46.26	47.47	46.26	46.79	2,400,335	-0.32(-0.67%)
Jun 30, 2020	46.92	47.22	46.42	47.11	1,811,416	+0.00(+0.00%)
Jun 29, 2020	46.47	47.15	46.08	47.11	1,655,842	+1.19(+2.60%)
Jun 26, 2020	47.30	47.40	45.67	45.91	3,267,969	-1.78(-3.73%)
Jun 25, 2020	46.42	47.76	46.42	47.69	2,027,650	+0.95(+2.02%)
Jun 24, 2020	48.64	48.67	46.53	46.74	4,040,925	-3.04(-6.10%)
Jun 23, 2020	50.26	50.26	49.62	49.78	1,908,504	+1.17(+2.40%)
Jun 22, 2020	48.44	48.72	47.96	48.62	1,269,033	+0.42(+0.87%)
Jun 19, 2020	50.16	50.19	48.05	48.20	2,586,244	-1.28(-2.59%)
Jun 18, 2020	48.74	49.78	48.47	49.48	1,555,213	+0.41(+0.84%)
Jun 17, 2020	49.76	49.77	48.73	49.07	2,481,008	-0.82(-1.65%)
Jun 16, 2020	51.28	51.68	49.07	49.89	3,389,012	+1.43(+2.96%)
Jun 15, 2020	47.39	48.71	47.21	48.45	3,279,562	-0.74(-1.50%)
Jun 12, 2020	49.71	49.91	48.01	49.19	3,398,683	+2.40(+5.13%)
Jun 11, 2020	49.22	49.26	46.55	46.79	5,482,003	-4.41(-8.62%)
Jun 10, 2020	52.92	52.95	50.99	51.21	3,144,180	-1.45(-2.76%)
Jun 09, 2020	53.19	53.48	52.39	52.66	3,226,641	-2.14(-3.91%)
Jun 08, 2020	54.64	55.12	54.04	54.80	4,267,642	+0.70(+1.29%)
Jun 05, 2020	54.99	55.50	53.79	54.10	5,533,710	+2.03(+3.91%)
Jun 04, 2020	51.54	53.23	51.02	52.07	5,056,530	+0.63(+1.23%)
Jun 03, 2020	49.75	51.77	49.59	51.43	6,817,177	+4.53(+9.66%)
Jun 02, 2020	46.67	47.45	46.26	46.90	4,431,412	+0.61(+1.31%)
Jun 01, 2020	45.26	46.47	44.91	46.30	3,274,618	+1.94(+4.37%)
May 29, 2020	44.47	44.59	43.70	44.36	3,323,312	-0.57(-1.26%)
May 28, 2020	45.75	45.75	44.84	44.92	4,492,102	+0.32(+0.72%)
May 27, 2020	45.18	45.18	43.49	44.60	5,143,156	+2.59(+6.17%)
May 26, 2020	40.82	42.33	40.52	42.01	6,399,797	+3.31(+8.56%)
May 22, 2020	38.92	38.92	38.14	38.70	3,524,862	-0.24(-0.61%)
May 21, 2020	39.22	39.62	38.69	38.93	3,864,800	-0.97(-2.44%)
May 20, 2020	39.98	40.25	39.50	39.91	3,633,158	+0.87(+2.23%)
May 19, 2020	40.56	40.61	38.45	39.04	6,231,407	-1.75(-4.29%)
May 18, 2020	38.92	40.91	38.90	40.79	2,846,644	+2.97(+7.86%)
May 15, 2020	37.52	38.08	37.28	37.82	1,936,555	+0.43(+1.14%)
May 14, 2020	36.54	37.52	35.89	37.39	3,924,003	-0.65(-1.72%)
May 13, 2020	38.77	38.93	37.63	38.05	2,733,827	-1.23(-3.13%)
May 12, 2020	40.16	40.31	39.28	39.28	1,875,874	-1.15(-2.86%)
May 11, 2020	40.95	40.95	40.43	40.43	2,158,044	-0.58(-1.41%)
May 08, 2020	40.97	41.15	40.70	41.01	2,287,551	+0.86(+2.14%)
May 07, 2020	41.58	41.61	40.13	40.15	2,023,445	-0.19(-0.47%)
May 06, 2020	40.16	40.47	39.67	40.34	2,301,257	+1.08(+2.75%)
May 05, 2020	39.64	40.06	39.19	39.26	3,339,570	-0.85(-2.12%)
May 04, 2020	40.14	40.70	39.43	40.11	3,746,035	-2.27(-5.36%)

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.