Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.31	53.45	52.29	53.28	3,069,489	+0.12(+0.23%)
Jul 30, 2020	51.34	53.92	51.16	53.16	2,912,057	+0.64(+1.22%)
Jul 29, 2020	51.10	52.66	51.10	52.51	2,315,190	+1.73(+3.41%)
Jul 28, 2020	51.73	51.79	50.65	50.78	2,698,040	-1.31(-2.52%)
Jul 27, 2020	50.35	52.22	50.35	52.09	2,350,309	+1.67(+3.31%)
Jul 24, 2020	50.66	50.69	50.16	50.43	1,938,145	-0.19(-0.37%)
Jul 23, 2020	51.60	51.60	50.31	50.61	2,512,543	-0.79(-1.54%)
Jul 22, 2020	50.19	51.50	50.15	51.40	1,871,980	+1.17(+2.32%)
Jul 21, 2020	50.18	50.32	49.91	50.24	1,772,299	+0.45(+0.90%)
Jul 20, 2020	49.49	49.97	49.27	49.79	2,325,131	+0.10(+0.21%)
Jul 17, 2020	48.97	49.78	48.82	49.69	2,577,791	+0.90(+1.85%)
Jul 16, 2020	48.15	48.84	48.06	48.78	1,972,454	+0.76(+1.57%)
Jul 15, 2020	48.10	48.31	47.73	48.03	2,608,869	+0.47(+0.98%)
Jul 14, 2020	46.62	47.60	46.41	47.56	3,392,741	+1.01(+2.16%)
Jul 13, 2020	46.72	47.52	46.49	46.56	2,587,241	+0.14(+0.30%)
Jul 10, 2020	46.47	46.62	45.97	46.42	1,796,311	+0.10(+0.22%)
Jul 09, 2020	46.72	46.84	45.96	46.31	1,983,241	-0.34(-0.73%)
Jul 08, 2020	46.44	46.99	46.15	46.66	2,341,043	+0.16(+0.34%)
Jul 07, 2020	46.56	47.20	46.37	46.50	2,277,178	-0.30(-0.64%)
Jul 06, 2020	47.45	47.58	46.55	46.79	2,701,691	+0.19(+0.40%)
Jul 02, 2020	46.72	47.37	46.31	46.61	2,326,990	+0.46(+0.99%)
Jul 01, 2020	46.89	46.89	45.73	46.15	2,448,756	-0.52(-1.12%)
Jun 30, 2020	45.41	46.92	45.19	46.67	3,766,562	+1.24(+2.72%)
Jun 29, 2020	45.38	45.98	44.94	45.44	2,669,389	+0.54(+1.20%)
Jun 26, 2020	45.18	45.34	44.46	44.90	4,854,180	-0.37(-0.82%)
Jun 25, 2020	44.25	45.38	44.23	45.27	3,535,420	+0.90(+2.03%)
Jun 24, 2020	45.33	45.70	44.32	44.37	2,767,558	-1.27(-2.79%)
Jun 23, 2020	46.31	46.57	45.61	45.64	3,565,553	-0.10(-0.22%)
Jun 22, 2020	44.85	45.89	44.38	45.74	4,182,083	+0.67(+1.48%)
Jun 19, 2020	45.78	45.78	44.13	45.07	8,049,207	+0.21(+0.48%)
Jun 18, 2020	44.86	45.18	44.56	44.86	3,175,362	-0.11(-0.25%)
Jun 17, 2020	45.17	45.66	44.88	44.97	3,749,184	+0.05(+0.10%)
Jun 16, 2020	45.33	45.74	44.00	44.93	3,389,786	+1.21(+2.76%)
Jun 15, 2020	41.59	43.73	41.31	43.72	3,066,771	+1.15(+2.71%)
Jun 12, 2020	43.43	43.49	41.49	42.56	3,080,457	+0.24(+0.57%)
Jun 11, 2020	43.17	43.66	42.30	42.32	3,593,498	-2.07(-4.67%)
Jun 10, 2020	44.51	44.78	43.71	44.40	2,713,989	-0.07(-0.17%)
Jun 09, 2020	44.38	44.91	44.16	44.47	2,633,806	-0.44(-0.97%)
Jun 08, 2020	45.11	45.74	44.73	44.91	3,142,803	-0.30(-0.66%)
Jun 05, 2020	45.55	45.59	44.93	45.20	4,538,658	+0.77(+1.74%)
Jun 04, 2020	44.93	45.09	44.32	44.43	3,485,744	-0.71(-1.57%)
Jun 03, 2020	44.56	45.41	44.48	45.14	2,791,424	+0.99(+2.23%)
Jun 02, 2020	43.62	44.27	43.45	44.15	3,198,165	+0.74(+1.71%)
Jun 01, 2020	43.45	43.50	42.97	43.41	2,360,867	+0.05(+0.11%)
May 29, 2020	42.39	43.49	42.33	43.36	4,149,231	-0.17(-0.38%)
May 28, 2020	44.49	44.52	43.37	43.53	2,531,597	-0.22(-0.51%)
May 27, 2020	43.99	44.35	43.22	43.75	4,421,742	+0.26(+0.60%)
May 26, 2020	42.89	43.96	42.85	43.49	4,209,259	+1.83(+4.40%)
May 22, 2020	41.95	41.97	41.32	41.66	3,157,374	-0.11(-0.27%)
May 21, 2020	42.56	43.01	41.74	41.77	3,601,332	-0.91(-2.13%)
May 20, 2020	42.55	43.81	42.55	42.69	3,928,978	+0.71(+1.68%)
May 19, 2020	41.37	42.71	41.24	41.98	3,707,618	+0.68(+1.64%)
May 18, 2020	40.99	41.67	40.88	41.30	5,969,510	+1.59(+4.00%)
May 15, 2020	38.14	39.83	37.83	39.71	3,418,355	+1.24(+3.21%)
May 14, 2020	36.57	38.51	36.23	38.47	3,961,605	+1.42(+3.84%)
May 13, 2020	37.07	37.30	36.44	37.05	3,639,879	-0.27(-0.72%)
May 12, 2020	38.62	38.76	37.30	37.32	2,739,075	-1.29(-3.35%)
May 11, 2020	38.69	38.88	38.36	38.61	2,579,795	-0.56(-1.42%)
May 08, 2020	38.88	39.46	38.88	39.17	4,079,521	+0.55(+1.42%)
May 07, 2020	38.74	39.37	38.55	38.62	2,986,288	+0.24(+0.63%)
May 06, 2020	38.10	38.56	37.75	38.38	3,332,769	+0.44(+1.15%)
May 05, 2020	37.06	38.18	37.06	37.95	4,375,754	+0.91(+2.46%)
May 04, 2020	36.83	37.13	36.56	37.03	3,729,940	-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.