Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	41.50	41.84	40.94	41.78	840,108	-0.29(-0.70%)
Jul 30, 2020	42.81	42.84	41.61	42.08	1,285,635	-1.58(-3.61%)
Jul 29, 2020	42.84	43.68	42.62	43.66	426,840	+0.95(+2.21%)
Jul 28, 2020	43.22	43.65	42.66	42.71	493,707	-0.75(-1.72%)
Jul 27, 2020	43.44	43.71	42.88	43.46	510,935	+0.02(+0.04%)
Jul 24, 2020	43.75	44.35	43.36	43.44	501,250	-0.28(-0.63%)
Jul 23, 2020	43.52	43.94	43.14	43.72	448,729	-0.03(-0.08%)
Jul 22, 2020	43.82	43.82	43.11	43.75	1,871,761	-0.57(-1.29%)
Jul 21, 2020	42.46	44.63	42.46	44.32	1,425,972	+2.62(+6.28%)
Jul 20, 2020	42.35	42.74	41.70	41.70	942,377	-0.70(-1.66%)
Jul 17, 2020	43.21	43.70	42.30	42.41	450,041	-0.70(-1.63%)
Jul 16, 2020	43.05	43.64	42.47	43.11	374,824	-0.21(-0.48%)
Jul 15, 2020	43.35	43.55	42.64	43.32	664,577	+0.97(+2.29%)
Jul 14, 2020	40.66	42.40	40.52	42.35	675,670	+1.47(+3.61%)
Jul 13, 2020	41.51	41.71	40.66	40.87	802,578	-0.35(-0.84%)
Jul 10, 2020	39.81	41.23	39.72	41.22	724,426	+1.22(+3.06%)
Jul 09, 2020	41.82	41.98	39.95	40.00	1,286,672	-1.99(-4.75%)
Jul 08, 2020	42.09	42.71	41.67	41.99	557,775	-0.03(-0.06%)
Jul 07, 2020	42.79	42.91	41.97	42.02	578,339	-1.27(-2.94%)
Jul 06, 2020	43.85	44.23	42.75	43.29	1,154,126	+0.20(+0.46%)
Jul 02, 2020	43.54	44.09	43.00	43.09	498,482	+0.53(+1.24%)
Jul 01, 2020	43.75	44.38	42.56	42.56	865,474	-1.05(-2.41%)
Jun 30, 2020	42.35	43.90	41.93	43.61	663,772	+0.94(+2.19%)
Jun 29, 2020	42.22	43.06	41.98	42.68	730,028	+0.59(+1.40%)
Jun 26, 2020	43.36	43.42	41.85	42.09	1,109,533	-1.53(-3.50%)
Jun 25, 2020	42.56	43.85	42.21	43.61	2,270,276	+0.80(+1.86%)
Jun 24, 2020	44.75	44.75	42.55	42.81	1,301,975	-2.57(-5.66%)
Jun 23, 2020	46.04	46.20	45.28	45.38	744,080	-0.03(-0.08%)
Jun 22, 2020	45.19	45.55	44.50	45.42	769,202	+0.14(+0.31%)
Jun 19, 2020	47.33	47.34	45.23	45.27	679,624	-0.70(-1.53%)
Jun 18, 2020	45.03	46.50	44.81	45.98	1,690,066	+0.45(+1.00%)
Jun 17, 2020	47.07	47.07	45.51	45.52	662,812	-1.61(-3.42%)
Jun 16, 2020	48.15	48.15	45.87	47.13	902,858	+1.20(+2.61%)
Jun 15, 2020	43.68	46.40	43.22	45.93	1,807,528	+0.28(+0.62%)
Jun 12, 2020	46.40	46.88	44.45	45.65	1,110,680	+1.24(+2.80%)
Jun 11, 2020	45.53	47.02	44.36	44.41	2,507,351	-4.71(-9.59%)
Jun 10, 2020	51.28	51.31	49.12	49.12	2,224,380	-2.76(-5.32%)
Jun 09, 2020	52.31	52.34	51.12	51.88	1,774,496	-2.14(-3.96%)
Jun 08, 2020	53.51	54.05	52.20	54.02	1,754,632	+2.74(+5.34%)
Jun 05, 2020	49.92	51.66	49.88	51.28	1,725,039	+3.72(+7.82%)
Jun 04, 2020	47.22	47.72	46.52	47.56	1,090,011	+0.12(+0.25%)
Jun 03, 2020	46.82	47.61	46.72	47.44	1,239,513	+1.41(+3.07%)
Jun 02, 2020	45.22	46.05	45.19	46.03	1,107,308	+1.23(+2.75%)
Jun 01, 2020	43.95	45.02	43.35	44.80	922,459	+0.80(+1.81%)
May 29, 2020	43.88	44.34	43.07	44.00	1,485,576	-0.21(-0.47%)
May 28, 2020	45.51	45.56	44.02	44.20	883,641	-1.24(-2.73%)
May 27, 2020	45.59	45.81	44.20	45.45	1,470,588	+0.54(+1.20%)
May 26, 2020	45.02	45.36	44.74	44.91	2,424,676	+1.25(+2.86%)
May 22, 2020	43.65	43.69	42.74	43.66	948,975	-0.21(-0.49%)
May 21, 2020	44.80	44.90	43.53	43.87	2,107,902	-0.68(-1.52%)
May 20, 2020	43.79	44.66	43.55	44.55	1,517,611	+1.74(+4.06%)
May 19, 2020	44.32	44.32	42.83	42.81	2,319,291	-1.31(-2.97%)
May 18, 2020	43.15	44.36	42.90	44.12	2,654,581	+3.28(+8.03%)
May 15, 2020	40.93	41.73	40.36	40.84	1,147,691	+0.03(+0.08%)
May 14, 2020	39.79	41.23	38.76	40.80	899,774	+0.37(+0.91%)
May 13, 2020	42.22	42.22	40.13	40.44	1,707,555	-1.97(-4.65%)
May 12, 2020	43.56	43.68	42.40	42.41	1,709,875	-0.79(-1.82%)
May 11, 2020	43.55	43.75	42.96	43.19	1,705,591	-0.69(-1.56%)
May 08, 2020	42.91	43.91	42.73	43.88	1,751,192	+1.93(+4.59%)
May 07, 2020	42.16	42.81	41.70	41.95	899,708	+0.94(+2.30%)
May 06, 2020	42.47	42.65	40.96	41.01	1,721,960	-1.16(-2.74%)
May 05, 2020	43.99	44.22	41.96	42.17	1,776,294	+0.08(+0.18%)
May 04, 2020	40.12	42.19	39.74	42.09	1,647,892	+1.39(+3.41%)

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.