Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.29	53.43	52.27	53.26	3,070,664	+0.12(+0.23%)
Jul 30, 2020	51.32	53.90	51.14	53.14	2,913,172	+0.64(+1.22%)
Jul 29, 2020	51.08	52.64	51.08	52.49	2,316,076	+1.73(+3.41%)
Jul 28, 2020	51.71	51.77	50.63	50.76	2,699,073	-1.31(-2.52%)
Jul 27, 2020	50.33	52.20	50.33	52.07	2,351,209	+1.67(+3.31%)
Jul 24, 2020	50.64	50.67	50.14	50.41	1,938,886	-0.19(-0.37%)
Jul 23, 2020	51.58	51.58	50.29	50.59	2,513,504	-0.79(-1.54%)
Jul 22, 2020	50.17	51.48	50.13	51.38	1,872,697	+1.16(+2.32%)
Jul 21, 2020	50.16	50.30	49.89	50.22	1,772,977	+0.45(+0.90%)
Jul 20, 2020	49.47	49.95	49.25	49.77	2,326,021	+0.10(+0.21%)
Jul 17, 2020	48.95	49.76	48.80	49.67	2,578,778	+0.90(+1.85%)
Jul 16, 2020	48.13	48.82	48.04	48.77	1,973,209	+0.75(+1.57%)
Jul 15, 2020	48.08	48.29	47.71	48.01	2,609,868	+0.47(+0.98%)
Jul 14, 2020	46.60	47.58	46.39	47.55	3,394,040	+1.01(+2.16%)
Jul 13, 2020	46.70	47.50	46.47	46.54	2,588,232	+0.14(+0.30%)
Jul 10, 2020	46.46	46.60	45.95	46.40	1,796,998	+0.10(+0.22%)
Jul 09, 2020	46.70	46.82	45.94	46.30	1,984,000	-0.34(-0.73%)
Jul 08, 2020	46.42	46.97	46.13	46.64	2,341,939	+0.16(+0.34%)
Jul 07, 2020	46.54	47.19	46.35	46.48	2,278,050	-0.30(-0.64%)
Jul 06, 2020	47.43	47.56	46.53	46.78	2,702,726	+0.19(+0.40%)
Jul 02, 2020	46.70	47.35	46.29	46.59	2,327,881	+0.46(+0.99%)
Jul 01, 2020	46.87	46.87	45.72	46.14	2,449,694	-0.52(-1.12%)
Jun 30, 2020	45.39	46.91	45.17	46.66	3,768,004	+1.24(+2.72%)
Jun 29, 2020	45.36	45.96	44.93	45.42	2,670,411	+0.54(+1.20%)
Jun 26, 2020	45.16	45.32	44.44	44.88	4,856,039	-0.37(-0.82%)
Jun 25, 2020	44.23	45.36	44.21	45.25	3,536,773	+0.90(+2.03%)
Jun 24, 2020	45.31	45.68	44.30	44.35	2,768,618	-1.27(-2.79%)
Jun 23, 2020	46.29	46.55	45.60	45.62	3,566,918	-0.10(-0.22%)
Jun 22, 2020	44.83	45.88	44.36	45.73	4,183,685	+0.67(+1.48%)
Jun 19, 2020	45.76	45.76	44.11	45.06	8,052,289	+0.21(+0.48%)
Jun 18, 2020	44.84	45.16	44.55	44.84	3,176,578	-0.11(-0.25%)
Jun 17, 2020	45.15	45.64	44.86	44.96	3,750,620	+0.05(+0.10%)
Jun 16, 2020	45.31	45.72	43.98	44.91	3,391,084	+1.21(+2.76%)
Jun 15, 2020	41.57	43.71	41.29	43.70	3,067,945	+1.15(+2.71%)
Jun 12, 2020	43.41	43.48	41.47	42.55	3,081,636	+0.24(+0.57%)
Jun 11, 2020	43.15	43.65	42.28	42.31	3,594,874	-2.07(-4.67%)
Jun 10, 2020	44.49	44.76	43.69	44.38	2,715,028	-0.07(-0.17%)
Jun 09, 2020	44.36	44.89	44.15	44.45	2,634,814	-0.44(-0.97%)
Jun 08, 2020	45.09	45.73	44.71	44.89	3,144,006	-0.30(-0.66%)
Jun 05, 2020	45.53	45.57	44.91	45.19	4,540,396	+0.77(+1.74%)
Jun 04, 2020	44.91	45.08	44.30	44.42	3,487,079	-0.71(-1.57%)
Jun 03, 2020	44.55	45.39	44.46	45.12	2,792,493	+0.98(+2.23%)
Jun 02, 2020	43.60	44.25	43.43	44.14	3,199,389	+0.74(+1.71%)
Jun 01, 2020	43.43	43.48	42.96	43.39	2,361,771	+0.05(+0.11%)
May 29, 2020	42.37	43.48	42.32	43.35	4,150,819	-0.17(-0.38%)
May 28, 2020	44.47	44.50	43.36	43.52	2,532,567	-0.22(-0.51%)
May 27, 2020	43.97	44.33	43.20	43.74	4,423,435	+0.26(+0.60%)
May 26, 2020	42.87	43.95	42.84	43.48	4,210,870	+1.83(+4.40%)
May 22, 2020	41.94	41.95	41.30	41.65	3,158,583	-0.11(-0.27%)
May 21, 2020	42.55	42.99	41.72	41.76	3,602,711	-0.91(-2.13%)
May 20, 2020	42.53	43.79	42.53	42.67	3,930,483	+0.71(+1.68%)
May 19, 2020	41.35	42.70	41.22	41.96	3,709,037	+0.68(+1.64%)
May 18, 2020	40.98	41.66	40.87	41.28	5,971,796	+1.59(+4.00%)
May 15, 2020	38.13	39.82	37.82	39.70	3,419,664	+1.24(+3.21%)
May 14, 2020	36.56	38.50	36.22	38.46	3,963,122	+1.42(+3.84%)
May 13, 2020	37.06	37.29	36.43	37.04	3,641,273	-0.27(-0.72%)
May 12, 2020	38.61	38.75	37.29	37.31	2,740,124	-1.29(-3.35%)
May 11, 2020	38.67	38.86	38.35	38.60	2,580,783	-0.56(-1.42%)
May 08, 2020	38.87	39.45	38.87	39.16	4,081,083	+0.55(+1.42%)
May 07, 2020	38.72	39.35	38.53	38.61	2,987,432	+0.24(+0.63%)
May 06, 2020	38.09	38.54	37.74	38.37	3,334,045	+0.44(+1.15%)
May 05, 2020	37.05	38.16	37.05	37.93	4,377,429	+0.91(+2.46%)
May 04, 2020	36.82	37.11	36.55	37.02	3,731,368	-0.19(-0.50%)

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.