Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.01	46.07	44.98	45.54	3,227,396	-0.04(-0.10%)
Jul 30, 2020	44.95	45.62	44.74	45.59	829,016	-0.30(-0.64%)
Jul 29, 2020	45.85	46.13	45.41	45.88	1,460,173	+0.88(+1.95%)
Jul 28, 2020	45.39	45.73	44.94	45.00	1,768,759	-0.31(-0.69%)
Jul 27, 2020	44.90	45.52	44.79	45.32	751,436	+0.90(+2.03%)
Jul 24, 2020	44.95	44.96	44.36	44.41	1,692,646	-0.85(-1.88%)
Jul 23, 2020	45.83	45.93	45.21	45.26	833,639	-1.04(-2.25%)
Jul 22, 2020	46.34	46.44	45.91	46.31	761,862	+0.10(+0.21%)
Jul 21, 2020	46.91	46.91	46.13	46.21	583,081	-0.48(-1.02%)
Jul 20, 2020	46.82	46.99	46.13	46.69	802,168	+0.44(+0.96%)
Jul 17, 2020	46.10	46.42	45.99	46.24	775,782	+0.26(+0.57%)
Jul 16, 2020	46.41	47.76	45.00	45.98	919,958	-0.27(-0.58%)
Jul 15, 2020	46.26	46.64	46.11	46.25	1,453,837	+1.01(+2.23%)
Jul 14, 2020	44.60	45.38	44.53	45.25	1,618,408	+1.02(+2.30%)
Jul 13, 2020	44.44	44.91	44.11	44.23	806,350	+0.57(+1.31%)
Jul 10, 2020	43.80	43.91	43.55	43.66	425,321	-0.23(-0.53%)
Jul 09, 2020	44.38	44.53	43.60	43.89	915,729	-0.84(-1.88%)
Jul 08, 2020	44.64	44.81	44.42	44.73	564,331	+0.08(+0.17%)
Jul 07, 2020	44.62	45.07	44.60	44.66	710,160	-0.67(-1.48%)
Jul 06, 2020	45.22	45.42	45.05	45.32	656,609	+0.50(+1.12%)
Jul 02, 2020	44.77	44.97	44.56	44.82	832,675	+0.30(+0.68%)
Jul 01, 2020	44.24	44.61	44.04	44.52	551,210	+0.19(+0.43%)
Jun 30, 2020	43.93	44.54	43.85	44.33	1,500,319	-0.03(-0.06%)
Jun 29, 2020	44.96	44.99	44.21	44.35	2,636,444	+0.15(+0.33%)
Jun 26, 2020	44.84	44.90	44.10	44.20	1,009,576	-0.82(-1.83%)
Jun 25, 2020	44.60	45.08	44.28	45.03	1,181,238	+0.69(+1.57%)
Jun 24, 2020	44.73	45.12	44.20	44.33	1,480,160	-1.22(-2.69%)
Jun 23, 2020	45.65	45.97	45.55	45.56	1,285,435	-0.03(-0.06%)
Jun 22, 2020	45.58	45.78	45.32	45.59	1,218,280	+0.16(+0.34%)
Jun 19, 2020	45.53	45.76	45.14	45.43	1,751,728	+0.77(+1.73%)
Jun 18, 2020	44.79	45.07	44.30	44.66	1,070,771	-0.92(-2.02%)
Jun 17, 2020	45.53	45.81	45.33	45.58	2,712,464	+1.22(+2.76%)
Jun 16, 2020	44.74	44.84	44.15	44.35	4,516,420	+0.43(+0.97%)
Jun 15, 2020	43.63	44.16	43.15	43.93	2,268,054	+0.56(+1.28%)
Jun 12, 2020	44.04	44.14	42.88	43.37	1,682,972	+0.40(+0.93%)
Jun 11, 2020	44.73	44.81	42.86	42.97	2,220,229	-1.78(-3.98%)
Jun 10, 2020	44.59	44.95	44.43	44.75	2,422,041	+0.60(+1.36%)
Jun 09, 2020	43.90	44.54	43.84	44.15	1,727,599	+0.03(+0.08%)
Jun 08, 2020	43.54	44.13	43.29	44.12	1,893,531	+0.62(+1.42%)
Jun 05, 2020	43.68	43.76	43.37	43.50	1,241,412	+0.13(+0.30%)
Jun 04, 2020	43.13	43.77	42.97	43.37	2,979,085	+0.32(+0.75%)
Jun 03, 2020	43.05	43.35	42.87	43.05	1,852,032	-0.27(-0.62%)
Jun 02, 2020	42.89	43.38	42.73	43.32	3,061,587	+0.35(+0.81%)
Jun 01, 2020	42.92	43.12	42.66	42.97	1,348,994	+0.33(+0.77%)
May 29, 2020	42.93	42.96	41.89	42.64	1,922,986	+0.37(+0.88%)
May 28, 2020	41.69	42.65	41.64	42.27	2,031,106	+1.03(+2.51%)
May 27, 2020	40.98	41.28	40.61	41.23	1,354,768	+0.19(+0.47%)
May 26, 2020	41.52	41.57	41.02	41.04	2,338,864	-0.03(-0.06%)
May 22, 2020	41.12	41.43	40.95	41.07	1,712,225	-0.12(-0.29%)
May 21, 2020	41.90	41.92	41.14	41.19	2,004,230	-0.26(-0.63%)
May 20, 2020	41.69	41.86	41.41	41.45	1,630,236	+0.47(+1.14%)
May 19, 2020	41.36	41.70	40.98	40.98	1,987,507	-0.38(-0.92%)
May 18, 2020	40.68	41.56	40.58	41.37	2,885,830	+0.33(+0.80%)
May 15, 2020	40.90	41.34	40.71	41.04	1,573,100	-0.36(-0.86%)
May 14, 2020	41.09	41.53	41.00	41.39	1,574,381	-0.56(-1.33%)
May 13, 2020	42.76	42.94	41.61	41.95	1,156,728	+0.07(+0.17%)
May 12, 2020	42.81	43.12	41.88	41.88	1,676,385	+0.03(+0.06%)
May 11, 2020	41.43	41.95	41.34	41.85	1,125,541	+0.10(+0.25%)
May 08, 2020	42.26	42.30	41.73	41.75	1,034,222	-0.28(-0.66%)
May 07, 2020	42.32	42.71	41.79	42.02	1,899,129	-0.82(-1.93%)
May 06, 2020	42.95	43.61	41.16	42.85	867,209	+0.25(+0.59%)
May 05, 2020	42.58	43.01	42.43	42.60	2,749,916	+0.60(+1.43%)
May 04, 2020	41.87	42.22	41.37	42.00	2,938,689	+1.32(+3.24%)

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.