Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	52.06	52.15	51.00	51.87	5,401,432	-0.24(-0.46%)
Jul 30, 2020	52.07	52.31	50.54	52.10	3,343,241	-1.49(-2.78%)
Jul 29, 2020	52.44	53.83	52.19	53.59	3,445,749	+1.15(+2.18%)
Jul 28, 2020	52.40	53.10	52.10	52.45	2,392,712	-0.11(-0.22%)
Jul 27, 2020	52.78	52.78	51.60	52.56	2,510,884	-0.56(-1.06%)
Jul 24, 2020	54.03	54.22	52.99	53.13	2,044,260	-0.59(-1.10%)
Jul 23, 2020	53.42	54.12	53.28	53.72	2,360,823	+0.13(+0.24%)
Jul 22, 2020	52.59	53.68	52.51	53.59	2,566,423	+0.39(+0.74%)
Jul 21, 2020	52.09	54.00	52.02	53.19	3,019,791	+1.61(+3.13%)
Jul 20, 2020	52.16	52.27	51.29	51.58	2,144,889	-0.92(-1.75%)
Jul 17, 2020	52.58	52.74	51.88	52.50	2,713,178	-0.09(-0.17%)
Jul 16, 2020	51.75	53.57	51.29	52.59	2,400,668	+0.26(+0.50%)
Jul 15, 2020	51.89	52.58	51.14	52.33	3,536,529	+1.65(+3.26%)
Jul 14, 2020	49.83	50.72	49.24	50.67	3,337,109	+0.77(+1.54%)
Jul 13, 2020	50.36	50.86	49.37	49.90	2,943,646	+0.35(+0.71%)
Jul 10, 2020	47.59	49.70	47.47	49.55	3,024,973	+2.05(+4.33%)
Jul 09, 2020	49.57	49.59	47.33	47.50	3,619,091	-2.24(-4.51%)
Jul 08, 2020	48.81	49.89	48.73	49.74	2,326,909	+1.13(+2.32%)
Jul 07, 2020	49.32	49.77	48.49	48.61	2,977,802	-1.57(-3.13%)
Jul 06, 2020	50.20	50.84	49.33	50.18	2,960,264	+1.65(+3.39%)
Jul 02, 2020	49.69	50.57	48.41	48.54	3,014,588	+0.30(+0.63%)
Jul 01, 2020	49.94	50.20	48.17	48.23	2,636,467	-1.61(-3.23%)
Jun 30, 2020	48.08	50.12	48.01	49.85	3,408,720	+1.39(+2.87%)
Jun 29, 2020	48.15	48.64	47.28	48.45	3,203,169	+0.90(+1.89%)
Jun 26, 2020	48.57	48.83	46.74	47.55	10,972,080	-1.92(-3.89%)
Jun 25, 2020	48.29	49.78	48.05	49.48	5,000,636	+0.61(+1.26%)
Jun 24, 2020	50.75	50.91	48.48	48.86	4,688,633	-2.85(-5.51%)
Jun 23, 2020	52.13	52.79	51.47	51.71	3,453,273	+0.52(+1.02%)
Jun 22, 2020	51.16	51.59	50.41	51.19	3,212,139	-0.45(-0.87%)
Jun 19, 2020	53.86	53.86	51.16	51.64	10,284,103	-0.78(-1.48%)
Jun 18, 2020	51.65	53.39	51.25	52.42	3,022,539	+0.18(+0.34%)
Jun 17, 2020	54.21	54.36	52.19	52.24	3,013,599	-1.62(-3.01%)
Jun 16, 2020	55.59	56.06	52.43	53.86	4,392,111	+1.03(+1.95%)
Jun 15, 2020	49.24	53.38	49.04	52.83	4,218,101	+1.13(+2.18%)
Jun 12, 2020	52.19	52.24	50.06	51.70	3,334,813	+2.30(+4.66%)
Jun 11, 2020	51.65	52.56	49.16	49.40	6,004,899	-6.16(-11.09%)
Jun 10, 2020	58.11	58.17	55.56	55.56	4,320,078	-3.18(-5.41%)
Jun 09, 2020	58.93	59.48	57.91	58.73	4,185,769	-2.43(-3.97%)
Jun 08, 2020	58.42	61.19	57.53	61.17	6,779,116	+4.50(+7.94%)
Jun 05, 2020	58.10	58.48	55.88	56.66	6,812,451	+3.09(+5.76%)
Jun 04, 2020	51.83	53.64	51.27	53.58	6,862,166	+1.43(+2.75%)
Jun 03, 2020	51.53	52.47	51.34	52.15	6,704,267	+2.25(+4.51%)
Jun 02, 2020	48.91	50.41	48.91	49.89	7,614,136	+0.07(+0.13%)
Jun 01, 2020	49.75	50.26	48.83	49.83	4,641,282	-0.07(-0.13%)
May 29, 2020	49.67	50.73	49.20	49.89	5,619,396	-0.73(-1.44%)
May 28, 2020	52.60	52.65	50.44	50.62	3,051,315	-1.11(-2.14%)
May 27, 2020	52.38	53.17	50.76	51.73	4,275,756	+2.24(+4.53%)
May 26, 2020	48.69	50.40	48.23	49.49	5,573,165	+3.42(+7.43%)
May 22, 2020	46.33	46.60	44.91	46.06	4,041,483	-0.24(-0.51%)
May 21, 2020	44.99	46.54	44.99	46.30	3,506,675	+0.89(+1.96%)
May 20, 2020	45.05	45.88	44.96	45.41	2,823,723	+1.27(+2.87%)
May 19, 2020	45.60	45.73	44.12	44.14	2,924,868	-1.72(-3.75%)
May 18, 2020	44.84	46.26	44.57	45.86	3,292,238	+3.36(+7.92%)
May 15, 2020	42.26	43.16	41.61	42.50	3,173,222	-0.36(-0.84%)
May 14, 2020	40.24	42.94	38.96	42.86	3,991,194	+1.63(+3.95%)
May 13, 2020	43.11	43.31	40.92	41.23	4,790,156	-2.34(-5.36%)
May 12, 2020	46.17	46.49	43.56	43.56	3,184,081	-2.24(-4.89%)
May 11, 2020	46.53	46.61	45.28	45.80	2,719,740	-1.55(-3.27%)
May 08, 2020	46.66	47.40	45.94	47.35	2,486,440	+1.81(+3.98%)
May 07, 2020	44.22	47.24	44.18	45.54	4,377,780	+2.09(+4.80%)
May 06, 2020	46.21	47.23	43.37	43.45	5,554,519	-3.72(-7.88%)
May 05, 2020	48.04	48.70	46.94	47.17	2,810,347	-0.10(-0.22%)
May 04, 2020	46.72	47.36	45.77	47.27	2,795,044	-0.53(-1.11%)

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.