Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.57	49.96	47.53	48.30	3,814,241	-2.14(-4.24%)
Jul 30, 2020	51.38	51.54	50.07	50.44	3,086,655	-2.08(-3.96%)
Jul 29, 2020	52.42	52.80	52.03	52.52	2,256,690	+0.31(+0.59%)
Jul 28, 2020	53.44	53.95	52.12	52.21	2,264,813	-1.69(-3.14%)
Jul 27, 2020	53.11	54.07	52.41	53.90	1,305,922	+0.98(+1.85%)
Jul 24, 2020	53.34	53.71	52.49	52.92	1,720,071	-0.30(-0.57%)
Jul 23, 2020	52.67	53.54	51.71	53.22	2,148,862	+0.40(+0.76%)
Jul 22, 2020	52.50	53.30	52.02	52.82	3,663,640	+0.23(+0.44%)
Jul 21, 2020	52.15	53.52	52.15	52.59	1,786,605	+0.98(+1.90%)
Jul 20, 2020	52.59	53.25	51.47	51.60	1,523,343	-1.31(-2.48%)
Jul 17, 2020	53.35	53.85	52.59	52.92	1,518,136	-0.28(-0.52%)
Jul 16, 2020	52.96	54.02	52.32	53.20	1,336,451	-0.02(-0.03%)
Jul 15, 2020	53.34	53.60	51.87	53.21	2,001,591	+1.48(+2.87%)
Jul 14, 2020	50.48	51.77	50.21	51.73	2,024,240	+1.25(+2.48%)
Jul 13, 2020	50.81	51.33	50.02	50.48	3,296,351	+0.23(+0.46%)
Jul 10, 2020	48.96	50.68	48.85	50.25	2,220,508	+1.49(+3.06%)
Jul 09, 2020	51.07	51.31	48.63	48.75	2,578,236	-2.12(-4.16%)
Jul 08, 2020	52.21	52.21	49.99	50.87	2,420,965	-1.27(-2.43%)
Jul 07, 2020	51.84	52.58	51.72	52.14	2,242,134	-0.59(-1.11%)
Jul 06, 2020	53.27	53.68	51.76	52.72	2,517,134	+1.00(+1.93%)
Jul 02, 2020	51.85	53.13	51.07	51.73	2,950,451	+1.04(+2.06%)
Jul 01, 2020	51.12	51.39	49.91	50.69	2,586,876	-0.09(-0.17%)
Jun 30, 2020	49.74	51.01	48.98	50.77	2,251,519	+0.59(+1.19%)
Jun 29, 2020	48.98	50.75	48.76	50.18	3,804,309	+1.22(+2.49%)
Jun 26, 2020	48.86	49.29	47.85	48.95	6,198,110	-0.49(-0.98%)
Jun 25, 2020	46.60	49.50	46.38	49.44	3,161,483	+2.60(+5.54%)
Jun 24, 2020	50.25	50.25	46.44	46.85	4,947,324	-4.13(-8.11%)
Jun 23, 2020	52.06	52.26	50.96	50.98	2,583,986	-0.56(-1.08%)
Jun 22, 2020	51.00	52.07	50.30	51.54	1,530,241	+0.13(+0.26%)
Jun 19, 2020	52.92	53.32	50.93	51.40	4,769,161	-0.31(-0.60%)
Jun 18, 2020	51.10	52.36	50.92	51.71	1,592,228	+0.09(+0.16%)
Jun 17, 2020	54.00	54.10	51.60	51.63	2,336,888	-1.72(-3.23%)
Jun 16, 2020	54.68	55.40	52.13	53.35	2,140,904	+1.38(+2.65%)
Jun 15, 2020	48.99	52.93	48.90	51.98	2,776,392	+0.52(+1.01%)
Jun 12, 2020	53.09	53.44	50.60	51.46	3,559,881	+2.09(+4.24%)
Jun 11, 2020	52.74	53.61	49.07	49.36	4,340,245	-7.47(-13.14%)
Jun 10, 2020	58.40	58.61	56.83	56.83	4,532,200	-1.88(-3.20%)
Jun 09, 2020	57.04	58.99	56.44	58.71	4,537,878	-0.30(-0.51%)
Jun 08, 2020	58.43	59.62	57.77	59.01	4,462,064	+1.17(+2.03%)
Jun 05, 2020	58.84	61.78	57.30	57.84	4,296,426	+1.52(+2.70%)
Jun 04, 2020	53.55	56.48	52.68	56.32	3,749,831	+2.63(+4.89%)
Jun 03, 2020	53.13	54.70	52.74	53.69	2,253,189	+1.61(+3.09%)
Jun 02, 2020	50.42	52.62	50.42	52.08	3,514,484	+2.32(+4.67%)
Jun 01, 2020	48.62	50.17	48.24	49.76	2,706,527	+1.20(+2.48%)
May 29, 2020	48.64	48.93	47.53	48.56	4,084,920	-0.49(-0.99%)
May 28, 2020	51.76	51.77	49.01	49.04	5,862,206	-2.22(-4.32%)
May 27, 2020	52.91	53.96	51.25	51.26	4,429,025	-0.31(-0.61%)
May 26, 2020	49.50	51.69	49.31	51.57	4,299,657	+5.56(+12.08%)
May 22, 2020	45.61	46.15	45.02	46.01	1,635,334	+0.12(+0.27%)
May 21, 2020	45.88	46.69	45.32	45.89	2,229,826	-0.10(-0.22%)
May 20, 2020	45.29	46.26	45.16	45.99	2,125,128	+1.77(+4.00%)
May 19, 2020	45.04	45.40	43.96	44.22	2,472,390	-0.99(-2.19%)
May 18, 2020	43.38	45.73	43.20	45.21	2,780,468	+4.39(+10.76%)
May 15, 2020	40.26	40.87	39.70	40.82	2,971,937	+0.24(+0.58%)
May 14, 2020	38.88	41.12	38.12	40.58	3,694,329	+0.53(+1.33%)
May 13, 2020	42.12	42.40	39.53	40.05	2,894,143	-2.49(-5.85%)
May 12, 2020	43.17	43.86	42.43	42.54	2,904,818	-0.15(-0.36%)
May 11, 2020	41.44	43.11	40.77	42.69	3,624,867	-0.30(-0.69%)
May 08, 2020	41.76	43.04	41.60	42.99	2,518,787	+2.07(+5.06%)
May 07, 2020	40.68	41.96	40.62	40.92	2,950,527	+1.23(+3.11%)
May 06, 2020	41.73	42.15	39.59	39.68	3,013,492	-2.09(-5.00%)
May 05, 2020	42.65	43.61	41.67	41.77	2,675,803	+0.38(+0.92%)
May 04, 2020	39.15	41.49	38.74	41.39	4,155,119	-0.62(-1.47%)

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.