Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.99	47.05	45.45	46.02	3,695,485	-0.88(-1.88%)
Jul 30, 2020	46.61	47.00	46.22	46.90	2,592,514	-0.40(-0.85%)
Jul 29, 2020	46.70	47.49	46.64	47.30	2,461,845	+0.85(+1.83%)
Jul 28, 2020	47.14	47.31	46.41	46.45	2,369,486	-0.94(-1.99%)
Jul 27, 2020	47.55	47.77	47.03	47.40	2,789,575	-0.39(-0.81%)
Jul 24, 2020	48.33	48.42	47.20	47.78	4,737,385	-0.83(-1.71%)
Jul 23, 2020	49.79	50.53	48.06	48.61	4,982,877	-1.14(-2.29%)
Jul 22, 2020	49.08	49.76	48.85	49.76	3,022,631	+0.33(+0.66%)
Jul 21, 2020	48.28	49.71	48.28	49.43	3,612,128	+1.27(+2.64%)
Jul 20, 2020	47.90	48.35	47.73	48.16	2,854,926	+0.15(+0.30%)
Jul 17, 2020	47.82	48.20	47.25	48.01	2,079,833	+0.49(+1.03%)
Jul 16, 2020	47.65	47.73	47.23	47.53	2,484,852	-0.52(-1.09%)
Jul 15, 2020	47.77	48.23	47.07	48.05	2,823,962	+1.27(+2.71%)
Jul 14, 2020	45.77	46.90	45.54	46.78	3,397,112	+0.87(+1.89%)
Jul 13, 2020	46.35	46.80	45.67	45.91	3,821,988	-0.18(-0.39%)
Jul 10, 2020	45.97	46.15	45.42	46.09	2,329,059	+0.31(+0.67%)
Jul 09, 2020	46.51	46.74	44.87	45.78	3,983,226	-0.94(-2.02%)
Jul 08, 2020	46.20	46.89	45.90	46.73	3,156,582	+0.75(+1.62%)
Jul 07, 2020	47.18	47.29	45.86	45.98	4,336,966	-1.51(-3.18%)
Jul 06, 2020	48.24	48.52	47.18	47.49	3,813,572	-0.03(-0.05%)
Jul 02, 2020	48.92	49.10	47.39	47.52	3,086,411	-0.64(-1.34%)
Jul 01, 2020	48.71	49.38	47.81	48.16	2,076,808	-0.45(-0.92%)
Jun 30, 2020	47.93	48.73	47.78	48.61	2,916,063	+0.73(+1.52%)
Jun 29, 2020	46.82	47.99	46.34	47.88	3,099,293	+1.25(+2.69%)
Jun 26, 2020	48.61	49.04	46.58	46.62	4,091,590	-2.47(-5.03%)
Jun 25, 2020	47.14	49.16	47.02	49.10	4,127,803	+1.75(+3.70%)
Jun 24, 2020	48.49	48.49	46.67	47.35	4,565,897	-1.61(-3.29%)
Jun 23, 2020	49.46	49.79	48.77	48.96	3,549,532	+0.22(+0.46%)
Jun 22, 2020	49.63	49.81	48.19	48.73	4,983,011	-1.88(-3.71%)
Jun 19, 2020	50.18	50.61	48.59	50.61	6,569,275	+1.16(+2.34%)
Jun 18, 2020	48.63	49.93	48.23	49.46	3,245,563	+0.48(+0.98%)
Jun 17, 2020	49.76	49.93	48.87	48.98	2,652,315	-0.35(-0.71%)
Jun 16, 2020	50.14	50.40	48.56	49.33	3,513,797	+0.73(+1.50%)
Jun 15, 2020	46.43	48.95	45.98	48.60	3,329,772	+0.79(+1.65%)
Jun 12, 2020	48.61	48.96	46.89	47.81	3,260,799	+0.37(+0.78%)
Jun 11, 2020	48.04	48.43	47.01	47.44	5,321,776	-2.59(-5.18%)
Jun 10, 2020	50.27	50.83	49.59	50.03	3,127,861	-0.03(-0.05%)
Jun 09, 2020	49.86	50.62	49.38	50.06	3,513,257	-0.94(-1.85%)
Jun 08, 2020	50.86	51.04	50.19	51.00	4,293,523	+0.43(+0.85%)
Jun 05, 2020	51.39	51.64	50.21	50.57	4,649,958	+0.39(+0.79%)
Jun 04, 2020	50.36	50.73	49.52	50.18	4,368,962	-0.61(-1.20%)
Jun 03, 2020	50.18	50.94	49.89	50.79	4,692,386	+1.17(+2.35%)
Jun 02, 2020	49.39	50.05	48.96	49.62	3,226,100	+0.54(+1.10%)
Jun 01, 2020	48.60	49.33	48.13	49.08	2,816,135	+0.35(+0.72%)
May 29, 2020	48.41	49.28	47.83	48.73	4,345,828	+0.12(+0.25%)
May 28, 2020	48.89	49.60	48.22	48.61	4,626,899	+0.17(+0.35%)
May 27, 2020	49.46	49.96	47.83	48.43	5,746,027	+0.21(+0.44%)
May 26, 2020	47.61	48.68	47.39	48.22	5,531,452	+1.94(+4.19%)
May 22, 2020	45.98	46.33	45.59	46.28	3,571,923	+0.29(+0.63%)
May 21, 2020	46.30	46.56	45.38	45.99	3,983,631	-0.56(-1.20%)
May 20, 2020	46.32	46.75	45.93	46.55	4,065,250	+1.20(+2.65%)
May 19, 2020	45.81	47.35	45.35	45.35	4,300,192	-0.61(-1.33%)
May 18, 2020	45.47	46.30	45.12	45.96	5,235,442	+2.14(+4.90%)
May 15, 2020	43.02	44.10	42.54	43.81	3,989,125	+0.40(+0.93%)
May 14, 2020	42.09	43.48	41.01	43.41	6,197,084	+0.41(+0.96%)
May 13, 2020	44.74	44.93	42.22	43.00	6,851,757	-2.02(-4.48%)
May 12, 2020	45.90	46.35	45.00	45.01	5,853,236	-0.59(-1.30%)
May 11, 2020	45.04	45.75	44.68	45.60	6,426,740	+0.25(+0.55%)
May 08, 2020	45.57	45.81	45.09	45.35	4,415,770	+0.07(+0.15%)
May 07, 2020	44.69	45.73	44.61	45.29	5,644,289	+1.37(+3.13%)
May 06, 2020	43.75	44.21	43.18	43.91	8,485,871	+0.45(+1.05%)
May 05, 2020	43.11	44.31	42.98	43.46	4,374,866	+1.04(+2.45%)
May 04, 2020	41.86	42.71	41.58	42.42	4,785,048	-0.83(-1.92%)

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.