Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.67	46.82	45.60	46.51	2,827,501	-0.28(-0.59%)
Jul 30, 2020	45.79	46.85	45.70	46.79	2,421,819	+0.31(+0.67%)
Jul 29, 2020	47.06	47.55	45.68	46.48	3,827,259	-0.93(-1.96%)
Jul 28, 2020	46.04	47.75	46.03	47.40	2,832,248	+1.15(+2.49%)
Jul 27, 2020	46.90	46.90	45.72	46.25	2,358,813	-0.88(-1.86%)
Jul 24, 2020	47.47	47.67	46.69	47.13	3,672,338	-0.43(-0.89%)
Jul 23, 2020	48.08	48.50	46.89	47.55	2,322,758	-0.75(-1.56%)
Jul 22, 2020	46.99	48.47	46.65	48.31	3,363,315	+0.98(+2.07%)
Jul 21, 2020	47.94	48.44	47.23	47.33	3,407,087	-0.52(-1.09%)
Jul 20, 2020	49.00	49.26	47.73	47.85	3,949,895	-1.57(-3.18%)
Jul 17, 2020	49.68	49.87	49.17	49.42	2,347,487	-0.21(-0.42%)
Jul 16, 2020	49.69	50.04	49.35	49.62	1,999,312	-0.43(-0.87%)
Jul 15, 2020	50.31	50.67	49.71	50.06	2,415,176	+0.61(+1.23%)
Jul 14, 2020	49.35	50.34	49.09	49.45	2,012,938	+0.00(+0.00%)
Jul 13, 2020	49.53	49.82	48.97	49.45	1,936,950	+0.28(+0.56%)
Jul 10, 2020	49.09	49.87	48.99	49.17	4,458,255	-0.01(-0.02%)
Jul 09, 2020	49.70	49.96	48.84	49.18	3,041,736	-0.67(-1.34%)
Jul 08, 2020	50.02	50.15	49.56	49.85	3,912,717	-0.10(-0.19%)
Jul 07, 2020	50.79	51.24	49.89	49.95	2,032,617	-1.73(-3.36%)
Jul 06, 2020	53.61	53.80	51.48	51.68	3,858,007	-0.87(-1.65%)
Jul 02, 2020	53.49	53.94	52.21	52.55	1,740,524	-0.21(-0.39%)
Jul 01, 2020	51.12	52.85	50.77	52.76	2,192,595	+1.74(+3.42%)
Jun 30, 2020	50.13	51.15	49.74	51.01	3,824,698	+1.00(+1.99%)
Jun 29, 2020	49.57	50.04	48.84	50.02	2,663,057	+0.58(+1.18%)
Jun 26, 2020	50.47	50.83	49.24	49.43	3,811,280	-1.21(-2.40%)
Jun 25, 2020	49.54	50.72	49.32	50.65	4,140,806	+0.80(+1.60%)
Jun 24, 2020	50.28	50.61	49.13	49.85	5,703,994	-1.12(-2.20%)
Jun 23, 2020	51.99	51.99	50.61	50.97	3,235,279	-0.45(-0.88%)
Jun 22, 2020	51.65	51.96	51.07	51.42	3,275,260	-0.25(-0.49%)
Jun 19, 2020	54.00	54.22	51.65	51.67	8,011,830	-1.52(-2.87%)
Jun 18, 2020	53.07	53.78	52.63	53.20	4,114,436	-0.50(-0.93%)
Jun 17, 2020	55.85	56.22	53.64	53.69	1,934,002	-1.86(-3.35%)
Jun 16, 2020	56.43	57.05	55.03	55.56	2,802,387	+1.16(+2.13%)
Jun 15, 2020	52.61	55.15	52.46	54.40	3,471,597	-0.20(-0.36%)
Jun 12, 2020	54.80	54.89	52.27	54.60	5,150,952	+1.64(+3.10%)
Jun 11, 2020	52.92	53.91	52.48	52.96	3,445,992	-2.54(-4.58%)
Jun 10, 2020	55.88	56.39	54.66	55.50	2,358,218	-0.66(-1.18%)
Jun 09, 2020	56.41	57.01	55.82	56.16	2,497,890	-2.39(-4.08%)
Jun 08, 2020	58.01	58.84	57.02	58.55	3,787,022	+1.52(+2.67%)
Jun 05, 2020	55.25	57.30	55.25	57.03	4,857,996	+4.07(+7.69%)
Jun 04, 2020	52.56	53.43	51.57	52.96	4,332,306	+0.03(+0.05%)
Jun 03, 2020	52.55	53.51	52.35	52.93	7,310,714	+1.00(+1.94%)
Jun 02, 2020	52.98	53.10	51.80	51.92	3,582,422	-0.55(-1.05%)
Jun 01, 2020	51.99	52.91	51.36	52.47	3,534,202	+0.46(+0.89%)
May 29, 2020	51.87	52.38	51.20	52.01	6,664,403	-0.27(-0.51%)
May 28, 2020	52.60	52.63	51.16	52.28	5,336,502	+0.64(+1.23%)
May 27, 2020	53.51	53.58	51.01	51.64	4,701,256	-0.12(-0.23%)
May 26, 2020	51.07	52.56	50.61	51.76	4,420,742	+2.46(+5.00%)
May 22, 2020	49.83	50.04	48.77	49.30	3,301,229	-0.46(-0.91%)
May 21, 2020	50.42	51.19	49.72	49.75	2,868,042	-0.86(-1.70%)
May 20, 2020	50.24	51.07	49.53	50.61	3,657,794	+1.04(+2.10%)
May 19, 2020	51.50	51.81	49.55	49.57	3,558,838	-2.35(-4.53%)
May 18, 2020	50.88	52.62	50.86	51.92	3,236,468	+2.86(+5.83%)
May 15, 2020	49.02	49.24	47.66	49.06	6,169,312	-0.34(-0.68%)
May 14, 2020	49.40	49.70	47.92	49.40	3,832,324	-0.94(-1.88%)
May 13, 2020	51.20	51.69	50.21	50.34	4,103,866	-1.28(-2.48%)
May 12, 2020	54.84	55.00	51.19	51.62	4,452,117	-2.92(-5.35%)
May 11, 2020	55.53	55.53	53.48	54.54	2,779,572	-0.61(-1.11%)
May 08, 2020	55.15	55.88	54.28	55.15	2,525,757	+1.00(+1.86%)
May 07, 2020	53.14	55.05	52.53	54.15	5,983,008	+1.74(+3.33%)
May 06, 2020	53.82	54.46	52.23	52.41	3,268,759	-1.19(-2.23%)
May 05, 2020	54.29	54.59	53.28	53.60	3,217,506	-0.08(-0.14%)
May 04, 2020	52.87	53.72	51.66	53.68	2,634,483	+0.16(+0.30%)

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.