Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.89	52.16	51.08	52.14	9,946,256	+0.19(+0.36%)
Jul 30, 2020	51.72	52.17	51.61	51.95	8,117,537	-0.42(-0.81%)
Jul 29, 2020	52.24	52.56	52.05	52.38	7,702,660	+0.33(+0.63%)
Jul 28, 2020	51.95	52.41	51.91	52.05	13,856,983	+0.01(+0.02%)
Jul 27, 2020	52.34	52.61	52.02	52.04	10,974,423	-0.29(-0.56%)
Jul 24, 2020	52.16	52.69	51.96	52.33	9,506,838	-0.10(-0.20%)
Jul 23, 2020	52.66	53.00	52.28	52.43	13,374,022	-0.24(-0.45%)
Jul 22, 2020	52.38	52.82	52.38	52.67	14,720,941	+0.09(+0.18%)
Jul 21, 2020	52.47	52.97	52.26	52.57	12,628,596	+0.48(+0.92%)
Jul 20, 2020	51.61	52.20	51.43	52.09	12,197,026	+0.47(+0.91%)
Jul 17, 2020	52.73	52.77	51.49	51.62	15,255,222	-0.87(-1.65%)
Jul 16, 2020	53.05	53.12	52.26	52.49	9,336,382	-0.75(-1.41%)
Jul 15, 2020	53.99	54.39	53.02	53.24	11,241,800	-0.55(-1.01%)
Jul 14, 2020	53.29	53.87	53.11	53.79	16,482,963	+0.40(+0.76%)
Jul 13, 2020	53.75	54.15	53.35	53.38	17,050,212	-0.36(-0.66%)
Jul 10, 2020	53.81	53.86	53.08	53.74	13,472,914	-0.13(-0.24%)
Jul 09, 2020	53.36	54.12	53.20	53.87	16,758,575	+0.81(+1.54%)
Jul 08, 2020	53.03	53.07	52.43	53.05	13,437,169	+0.33(+0.62%)
Jul 07, 2020	52.76	53.33	52.64	52.73	14,131,299	-0.27(-0.51%)
Jul 06, 2020	52.61	53.21	52.59	53.00	16,348,309	+0.62(+1.18%)
Jul 02, 2020	52.24	52.84	52.11	52.38	16,530,663	+0.42(+0.81%)
Jul 01, 2020	51.21	52.32	51.20	51.96	19,069,756	+0.21(+0.40%)
Jun 30, 2020	51.31	51.91	51.02	51.75	20,162,928	+0.48(+0.93%)
Jun 29, 2020	50.78	51.46	50.42	51.28	15,342,891	+0.54(+1.07%)
Jun 26, 2020	50.89	51.11	50.22	50.73	19,190,388	-0.33(-0.64%)
Jun 25, 2020	50.94	51.12	50.13	51.06	17,095,618	+0.08(+0.17%)
Jun 24, 2020	51.61	52.14	50.87	50.98	19,529,996	-0.70(-1.36%)
Jun 23, 2020	51.78	52.41	51.62	51.68	19,963,322	+0.07(+0.13%)
Jun 22, 2020	50.65	51.86	50.45	51.61	17,840,876	+0.67(+1.32%)
Jun 19, 2020	50.76	50.99	49.61	50.94	35,264,076	+0.66(+1.32%)
Jun 18, 2020	48.32	50.55	48.05	50.27	20,562,876	+2.03(+4.21%)
Jun 17, 2020	49.66	50.32	48.22	48.24	30,628,392	-2.87(-5.62%)
Jun 16, 2020	50.99	51.50	50.36	51.12	20,626,096	+1.25(+2.52%)
Jun 15, 2020	47.72	50.03	47.67	49.86	17,111,510	+1.30(+2.68%)
Jun 12, 2020	49.11	49.63	47.74	48.56	12,321,452	+0.52(+1.07%)
Jun 11, 2020	49.86	50.15	47.97	48.05	13,675,872	-2.62(-5.17%)
Jun 10, 2020	51.03	51.18	50.47	50.67	7,940,948	-0.07(-0.13%)
Jun 09, 2020	51.50	51.56	50.45	50.73	9,453,985	-0.86(-1.67%)
Jun 08, 2020	49.96	51.61	49.89	51.59	12,300,995	+1.05(+2.07%)
Jun 05, 2020	49.71	50.82	49.39	50.55	13,039,647	+1.06(+2.14%)
Jun 04, 2020	49.84	50.27	49.28	49.49	10,355,053	-0.60(-1.20%)
Jun 03, 2020	49.94	50.21	49.61	50.09	9,813,077	+0.20(+0.39%)
Jun 02, 2020	49.85	49.90	49.29	49.89	9,351,221	+0.21(+0.41%)
Jun 01, 2020	49.89	49.98	49.43	49.68	7,864,288	-0.66(-1.32%)
May 29, 2020	50.21	50.51	49.62	50.35	15,736,537	+0.14(+0.28%)
May 28, 2020	50.34	50.70	49.83	50.21	10,108,668	+0.39(+0.79%)
May 27, 2020	49.63	49.86	49.23	49.82	9,854,588	+0.39(+0.80%)
May 26, 2020	50.24	50.26	49.30	49.42	11,961,780	+0.15(+0.30%)
May 22, 2020	49.01	49.29	48.77	49.27	7,701,615	+0.37(+0.77%)
May 21, 2020	49.40	49.57	48.80	48.90	7,971,249	-0.64(-1.29%)
May 20, 2020	49.71	49.88	49.30	49.53	9,735,323	+0.52(+1.07%)
May 19, 2020	49.80	49.86	48.99	49.01	10,471,290	-0.76(-1.52%)
May 18, 2020	50.48	50.52	49.69	49.77	10,574,745	+0.22(+0.43%)
May 15, 2020	49.35	50.55	49.18	49.55	41,709,356	+0.01(+0.02%)
May 14, 2020	47.89	49.66	47.62	49.54	14,731,294	+1.18(+2.44%)
May 13, 2020	49.09	49.15	48.02	48.36	10,971,962	-0.58(-1.19%)
May 12, 2020	50.38	50.40	48.93	48.94	9,183,359	-1.18(-2.35%)
May 11, 2020	49.75	50.41	49.68	50.12	8,691,648	-0.04(-0.07%)
May 08, 2020	49.81	50.36	49.41	50.16	8,684,234	+0.91(+1.84%)
May 07, 2020	49.07	49.55	48.94	49.25	7,641,084	+0.69(+1.43%)
May 06, 2020	49.09	49.16	48.41	48.56	7,528,972	-0.18(-0.37%)
May 05, 2020	48.90	49.50	48.68	48.74	7,765,938	+0.28(+0.58%)
May 04, 2020	48.42	48.49	47.85	48.46	8,082,378	-0.04(-0.08%)

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.