Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.36	51.47	49.55	50.09	5,158,243	-0.26(-0.52%)
Jul 30, 2020	50.15	50.97	48.85	50.35	7,030,385	-1.37(-2.64%)
Jul 29, 2020	49.96	51.83	49.96	51.71	4,542,695	+1.40(+2.78%)
Jul 28, 2020	50.89	51.45	50.27	50.32	4,485,456	-1.24(-2.40%)
Jul 27, 2020	50.87	51.94	50.33	51.56	2,894,727	+0.75(+1.47%)
Jul 24, 2020	51.34	51.61	50.46	50.81	5,345,801	-0.75(-1.45%)
Jul 23, 2020	50.58	51.67	50.34	51.56	4,593,312	+0.86(+1.69%)
Jul 22, 2020	49.87	50.76	49.72	50.70	1,912,396	+0.47(+0.93%)
Jul 21, 2020	49.78	50.65	49.54	50.23	4,884,040	+0.73(+1.47%)
Jul 20, 2020	50.36	50.68	49.48	49.51	3,068,560	-1.28(-2.51%)
Jul 17, 2020	51.22	51.68	50.76	50.78	2,855,087	-0.24(-0.47%)
Jul 16, 2020	50.76	51.57	50.48	51.03	2,390,992	-0.07(-0.15%)
Jul 15, 2020	50.98	51.42	50.13	51.10	3,639,610	+1.13(+2.26%)
Jul 14, 2020	48.82	50.12	48.42	49.97	3,209,717	+1.05(+2.15%)
Jul 13, 2020	49.12	49.85	48.72	48.92	5,407,763	+0.26(+0.54%)
Jul 10, 2020	47.50	48.80	47.33	48.66	4,055,783	+1.24(+2.61%)
Jul 09, 2020	48.80	48.86	47.27	47.42	6,005,748	-1.25(-2.56%)
Jul 08, 2020	49.85	50.08	48.10	48.67	5,290,782	-1.27(-2.54%)
Jul 07, 2020	50.20	50.65	49.48	49.94	4,214,972	-0.93(-1.83%)
Jul 06, 2020	50.98	51.17	49.96	50.87	4,377,225	+0.83(+1.66%)
Jul 02, 2020	49.38	50.51	49.28	50.04	5,446,611	+1.30(+2.68%)
Jul 01, 2020	49.48	50.14	48.50	48.73	4,871,929	-0.75(-1.52%)
Jun 30, 2020	48.54	49.81	48.33	49.49	5,578,454	+0.61(+1.26%)
Jun 29, 2020	48.43	49.35	48.23	48.87	3,745,565	+0.98(+2.04%)
Jun 26, 2020	49.23	49.23	47.45	47.90	8,148,605	-1.56(-3.15%)
Jun 25, 2020	48.20	49.58	47.33	49.45	4,787,792	+1.44(+3.01%)
Jun 24, 2020	48.94	49.20	47.90	48.01	5,295,186	-1.28(-2.59%)
Jun 23, 2020	50.08	50.22	48.97	49.28	5,872,076	-0.07(-0.13%)
Jun 22, 2020	49.00	50.07	48.04	49.35	5,143,400	+0.35(+0.72%)
Jun 19, 2020	50.47	51.07	48.73	48.99	9,809,117	+0.02(+0.04%)
Jun 18, 2020	48.71	49.65	48.45	48.98	5,148,029	-0.18(-0.36%)
Jun 17, 2020	50.03	50.18	48.99	49.15	2,980,210	-0.34(-0.68%)
Jun 16, 2020	50.42	50.84	48.75	49.49	6,043,988	+1.06(+2.19%)
Jun 15, 2020	46.01	48.79	45.65	48.43	6,056,298	+0.91(+1.92%)
Jun 12, 2020	48.59	48.66	46.38	47.51	6,128,766	+0.96(+2.06%)
Jun 11, 2020	47.62	48.59	45.76	46.55	8,809,187	-3.45(-6.89%)
Jun 10, 2020	52.10	52.17	49.94	50.00	9,396,782	-2.10(-4.02%)
Jun 09, 2020	52.11	53.16	51.51	52.10	6,568,075	-1.03(-1.95%)
Jun 08, 2020	52.74	53.33	51.99	53.13	7,852,998	+0.84(+1.60%)
Jun 05, 2020	52.25	54.64	52.16	52.29	12,049,686	+1.08(+2.11%)
Jun 04, 2020	50.44	51.28	50.37	51.21	4,231,718	+0.37(+0.73%)
Jun 03, 2020	49.70	51.30	49.61	50.84	7,356,832	+1.80(+3.67%)
Jun 02, 2020	47.46	49.04	47.34	49.04	8,069,402	+1.65(+3.48%)
Jun 01, 2020	46.89	47.60	46.62	47.39	5,909,474	+0.14(+0.30%)
May 29, 2020	46.77	47.36	46.04	47.25	7,047,753	+0.21(+0.46%)
May 28, 2020	46.35	47.59	44.93	47.04	7,805,530	+1.25(+2.73%)
May 27, 2020	47.19	47.89	45.61	45.79	7,262,462	-0.84(-1.81%)
May 26, 2020	46.61	47.33	46.35	46.63	6,479,106	+1.56(+3.45%)
May 22, 2020	44.89	45.21	44.16	45.08	3,195,795	-0.17(-0.37%)
May 21, 2020	45.22	46.17	44.73	45.24	6,904,012	+0.00(+0.00%)
May 20, 2020	45.02	45.52	44.86	45.24	5,851,151	+1.01(+2.28%)
May 19, 2020	44.25	45.28	43.31	44.24	6,656,132	-0.30(-0.67%)
May 18, 2020	43.65	44.98	43.59	44.53	12,177,472	+2.45(+5.83%)
May 15, 2020	41.44	42.44	41.11	42.08	3,161,123	+0.19(+0.44%)
May 14, 2020	39.72	41.93	38.73	41.89	8,503,669	+1.25(+3.08%)
May 13, 2020	41.77	41.98	40.16	40.64	4,775,219	-1.65(-3.90%)
May 12, 2020	43.03	44.03	42.26	42.29	4,251,063	-0.48(-1.13%)
May 11, 2020	42.66	43.16	41.67	42.77	5,030,092	-0.68(-1.56%)
May 08, 2020	41.93	43.56	41.70	43.45	5,159,481	+2.01(+4.85%)
May 07, 2020	41.16	41.94	41.07	41.44	4,604,564	+0.67(+1.63%)
May 06, 2020	41.48	42.20	40.60	40.77	6,057,872	-0.60(-1.45%)
May 05, 2020	42.57	43.67	41.11	41.37	8,629,863	-0.03(-0.07%)
May 04, 2020	41.21	41.45	40.39	41.40	6,262,259	-0.32(-0.78%)

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.