Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	45.91	45.97	44.87	45.44	3,234,799	-0.04(-0.10%)
Jul 30, 2020	44.85	45.52	44.64	45.48	830,918	-0.29(-0.64%)
Jul 29, 2020	45.74	46.03	45.31	45.78	1,463,523	+0.88(+1.95%)
Jul 28, 2020	45.29	45.63	44.84	44.90	1,772,816	-0.31(-0.69%)
Jul 27, 2020	44.80	45.41	44.69	45.21	753,160	+0.90(+2.03%)
Jul 24, 2020	44.85	44.86	44.26	44.31	1,696,529	-0.85(-1.88%)
Jul 23, 2020	45.72	45.83	45.11	45.16	835,552	-1.04(-2.25%)
Jul 22, 2020	46.23	46.34	45.80	46.20	763,610	+0.10(+0.21%)
Jul 21, 2020	46.81	46.81	46.03	46.10	584,419	-0.48(-1.02%)
Jul 20, 2020	46.71	46.88	46.03	46.58	804,008	+0.44(+0.96%)
Jul 17, 2020	45.99	46.31	45.88	46.14	777,561	+0.26(+0.57%)
Jul 16, 2020	46.30	47.65	44.90	45.88	922,068	-0.27(-0.58%)
Jul 15, 2020	46.16	46.53	46.01	46.15	1,457,172	+1.00(+2.23%)
Jul 14, 2020	44.50	45.27	44.42	45.14	1,622,121	+1.01(+2.30%)
Jul 13, 2020	44.34	44.80	44.01	44.13	808,200	+0.57(+1.31%)
Jul 10, 2020	43.70	43.81	43.45	43.56	426,296	-0.23(-0.53%)
Jul 09, 2020	44.28	44.43	43.50	43.79	917,829	-0.84(-1.88%)
Jul 08, 2020	44.54	44.71	44.32	44.63	565,626	+0.08(+0.18%)
Jul 07, 2020	44.52	44.97	44.50	44.55	711,789	-0.67(-1.48%)
Jul 06, 2020	45.12	45.32	44.94	45.22	658,115	+0.50(+1.12%)
Jul 02, 2020	44.67	44.87	44.46	44.72	834,585	+0.30(+0.68%)
Jul 01, 2020	44.14	44.51	43.94	44.42	552,475	+0.19(+0.43%)
Jun 30, 2020	43.83	44.44	43.75	44.22	1,503,761	-0.03(-0.06%)
Jun 29, 2020	44.86	44.89	44.11	44.25	2,642,491	+0.15(+0.33%)
Jun 26, 2020	44.74	44.79	44.00	44.10	1,011,892	-0.82(-1.83%)
Jun 25, 2020	44.49	44.98	44.18	44.93	1,183,948	+0.69(+1.57%)
Jun 24, 2020	44.63	45.01	44.10	44.23	1,483,555	-1.22(-2.69%)
Jun 23, 2020	45.55	45.86	45.45	45.45	1,288,383	-0.03(-0.06%)
Jun 22, 2020	45.47	45.67	45.21	45.48	1,221,075	+0.16(+0.34%)
Jun 19, 2020	45.43	45.65	45.04	45.32	1,755,747	+0.77(+1.73%)
Jun 18, 2020	44.69	44.97	44.20	44.55	1,073,227	-0.92(-2.02%)
Jun 17, 2020	45.43	45.71	45.23	45.47	2,718,686	+1.22(+2.76%)
Jun 16, 2020	44.64	44.74	44.05	44.25	4,526,780	+0.42(+0.97%)
Jun 15, 2020	43.53	44.06	43.05	43.83	2,273,257	+0.55(+1.28%)
Jun 12, 2020	43.94	44.04	42.79	43.27	1,686,833	+0.40(+0.93%)
Jun 11, 2020	44.62	44.71	42.76	42.87	2,225,322	-1.78(-3.98%)
Jun 10, 2020	44.48	44.85	44.33	44.65	2,427,596	+0.60(+1.36%)
Jun 09, 2020	43.80	44.44	43.74	44.05	1,731,562	+0.03(+0.08%)
Jun 08, 2020	43.44	44.03	43.19	44.02	1,897,874	+0.62(+1.42%)
Jun 05, 2020	43.58	43.66	43.27	43.40	1,244,260	+0.13(+0.30%)
Jun 04, 2020	43.03	43.67	42.87	43.27	2,985,918	+0.32(+0.75%)
Jun 03, 2020	42.95	43.25	42.77	42.95	1,856,280	-0.27(-0.62%)
Jun 02, 2020	42.80	43.28	42.63	43.22	3,068,610	+0.35(+0.81%)
Jun 01, 2020	42.82	43.02	42.56	42.87	1,352,089	+0.33(+0.77%)
May 29, 2020	42.83	42.86	41.80	42.54	1,927,397	+0.37(+0.88%)
May 28, 2020	41.59	42.55	41.55	42.17	2,035,765	+1.03(+2.51%)
May 27, 2020	40.89	41.18	40.52	41.14	1,357,875	+0.19(+0.47%)
May 26, 2020	41.43	41.48	40.92	40.95	2,344,229	-0.03(-0.06%)
May 22, 2020	41.03	41.34	40.85	40.98	1,716,153	-0.12(-0.30%)
May 21, 2020	41.81	41.82	41.05	41.10	2,008,827	-0.26(-0.63%)
May 20, 2020	41.59	41.76	41.31	41.36	1,633,976	+0.47(+1.14%)
May 19, 2020	41.26	41.61	40.89	40.89	1,992,066	-0.38(-0.92%)
May 18, 2020	40.59	41.47	40.49	41.27	2,892,449	+0.33(+0.80%)
May 15, 2020	40.80	41.24	40.61	40.94	1,576,709	-0.36(-0.86%)
May 14, 2020	40.99	41.44	40.91	41.30	1,577,993	-0.55(-1.32%)
May 13, 2020	42.67	42.84	41.51	41.85	1,159,381	+0.07(+0.17%)
May 12, 2020	42.71	43.02	41.78	41.78	1,680,230	+0.03(+0.06%)
May 11, 2020	41.34	41.85	41.24	41.76	1,128,123	+0.10(+0.25%)
May 08, 2020	42.16	42.21	41.63	41.65	1,036,594	-0.28(-0.66%)
May 07, 2020	42.22	42.61	41.69	41.93	1,903,486	-0.82(-1.93%)
May 06, 2020	42.85	43.51	41.06	42.75	869,198	+0.25(+0.59%)
May 05, 2020	42.48	42.91	42.34	42.50	2,756,224	+0.60(+1.43%)
May 04, 2020	41.77	42.13	41.27	41.90	2,945,430	+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.