Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.72	49.79	48.38	49.16	17,753,690	-0.67(-1.35%)
Jul 30, 2020	48.85	49.84	48.23	49.83	17,944,994	+0.34(+0.69%)
Jul 29, 2020	49.49	49.73	48.89	49.49	14,948,065	+0.29(+0.60%)
Jul 28, 2020	50.34	50.35	49.15	49.19	15,883,283	-1.47(-2.91%)
Jul 27, 2020	49.70	50.79	49.59	50.67	16,277,795	+1.54(+3.14%)
Jul 24, 2020	50.36	50.36	48.76	49.13	25,809,258	-2.57(-4.98%)
Jul 23, 2020	50.82	53.23	50.65	51.70	33,984,792	+0.97(+1.92%)
Jul 22, 2020	50.66	50.84	50.11	50.73	11,612,683	+0.13(+0.25%)
Jul 21, 2020	50.70	51.72	50.31	50.60	16,963,294	+0.30(+0.61%)
Jul 20, 2020	48.77	50.40	48.64	50.29	17,921,892	+1.71(+3.52%)
Jul 17, 2020	49.41	49.53	48.40	48.59	15,276,824	-0.62(-1.26%)
Jul 16, 2020	48.93	49.38	48.35	49.20	14,263,156	-0.40(-0.81%)
Jul 15, 2020	49.31	49.74	48.52	49.61	16,197,189	+0.79(+1.61%)
Jul 14, 2020	48.20	48.90	47.09	48.82	17,763,820	+0.25(+0.51%)
Jul 13, 2020	50.39	51.35	48.50	48.58	23,710,714	-1.22(-2.45%)
Jul 10, 2020	49.12	49.80	48.52	49.79	18,458,588	+0.71(+1.44%)
Jul 09, 2020	48.96	49.49	47.86	49.09	18,831,564	+0.20(+0.40%)
Jul 08, 2020	48.67	48.89	48.09	48.89	15,579,815	+0.68(+1.41%)
Jul 07, 2020	49.62	49.69	48.13	48.21	20,136,046	-1.78(-3.56%)
Jul 06, 2020	49.84	50.51	49.58	49.99	16,581,591	+1.05(+2.15%)
Jul 02, 2020	49.60	49.84	48.60	48.94	18,900,078	+0.13(+0.26%)
Jul 01, 2020	50.60	50.64	48.72	48.81	25,659,310	-1.79(-3.53%)
Jun 30, 2020	50.85	51.53	50.06	50.60	48,712,108	+2.33(+4.82%)
Jun 29, 2020	47.82	48.27	46.73	48.27	24,942,642	+0.65(+1.36%)
Jun 26, 2020	48.27	48.47	47.28	47.62	17,237,668	-0.69(-1.42%)
Jun 25, 2020	47.38	48.43	46.44	48.31	15,184,375	+0.88(+1.86%)
Jun 24, 2020	48.76	49.20	47.16	47.43	19,666,268	-1.52(-3.11%)
Jun 23, 2020	49.78	49.98	48.68	48.95	23,605,074	-1.29(-2.56%)
Jun 22, 2020	50.19	50.48	49.34	50.24	16,229,659	+0.31(+0.63%)
Jun 19, 2020	50.25	51.81	49.84	49.92	28,592,398	+0.34(+0.69%)
Jun 18, 2020	49.60	50.13	49.13	49.58	13,434,450	-0.47(-0.94%)
Jun 17, 2020	50.38	50.59	49.63	50.05	14,144,696	-0.06(-0.12%)
Jun 16, 2020	50.25	51.22	48.97	50.11	21,360,784	+1.75(+3.61%)
Jun 15, 2020	46.51	48.84	46.26	48.36	18,357,498	+0.54(+1.13%)
Jun 12, 2020	49.38	49.58	46.51	47.82	24,735,570	+0.17(+0.35%)
Jun 11, 2020	49.52	50.17	47.33	47.65	30,423,582	-3.88(-7.53%)
Jun 10, 2020	51.97	52.35	50.65	51.53	19,085,506	-0.67(-1.28%)
Jun 09, 2020	51.71	52.54	51.51	52.20	18,154,876	-0.54(-1.02%)
Jun 08, 2020	53.52	53.66	51.30	52.74	23,259,158	-0.02(-0.04%)
Jun 05, 2020	51.72	53.84	51.65	52.76	34,731,312	+2.46(+4.88%)
Jun 04, 2020	47.99	51.05	47.73	50.30	35,449,016	+2.26(+4.70%)
Jun 03, 2020	47.18	48.54	46.60	48.05	35,276,380	+2.06(+4.49%)
Jun 02, 2020	45.66	46.01	44.76	45.98	23,435,426	+0.47(+1.04%)
Jun 01, 2020	46.64	46.82	45.49	45.51	22,268,990	-1.54(-3.28%)
May 29, 2020	45.79	47.16	45.39	47.05	26,834,174	+1.41(+3.10%)
May 28, 2020	47.83	47.92	45.25	45.64	39,009,396	-2.93(-6.03%)
May 27, 2020	45.13	48.69	43.12	48.57	57,062,952	+3.58(+7.97%)
May 26, 2020	45.39	45.86	44.64	44.98	24,741,178	+0.84(+1.91%)
May 22, 2020	44.34	44.50	43.45	44.14	13,628,974	-0.27(-0.62%)
May 21, 2020	45.67	45.74	43.96	44.41	17,751,288	-1.39(-3.04%)
May 20, 2020	45.68	46.20	45.27	45.81	18,196,964	+1.49(+3.37%)
May 19, 2020	44.96	45.40	44.22	44.31	17,692,778	-0.79(-1.74%)
May 18, 2020	45.01	45.33	44.15	45.10	20,686,712	+1.48(+3.40%)
May 15, 2020	42.51	43.98	42.47	43.62	29,328,044	-1.30(-2.89%)
May 14, 2020	42.29	44.96	41.75	44.91	28,020,030	+2.16(+5.05%)
May 13, 2020	45.05	45.06	42.18	42.75	35,718,756	-2.12(-4.73%)
May 12, 2020	47.65	47.69	44.82	44.87	27,189,836	-2.47(-5.21%)
May 11, 2020	46.89	47.86	46.59	47.34	17,660,308	-0.05(-0.10%)
May 08, 2020	46.44	47.59	46.44	47.39	17,762,346	+1.63(+3.56%)
May 07, 2020	46.28	46.65	45.51	45.76	16,661,805	+0.50(+1.11%)
May 06, 2020	45.25	46.28	45.10	45.26	22,408,446	+0.66(+1.48%)
May 05, 2020	44.64	46.11	44.30	44.60	21,373,942	+0.93(+2.14%)
May 04, 2020	43.40	43.89	42.83	43.67	21,761,826	-0.59(-1.33%)

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.