Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.37	53.37	52.54	53.21	314,663	-0.13(-0.24%)
Jul 30, 2020	53.13	53.38	52.69	53.33	272,143	-0.74(-1.38%)
Jul 29, 2020	53.08	54.10	53.08	54.08	166,660	+1.04(+1.97%)
Jul 28, 2020	52.74	53.34	52.74	53.03	165,266	+0.09(+0.17%)
Jul 27, 2020	52.97	53.03	52.36	52.95	218,618	-0.13(-0.25%)
Jul 24, 2020	53.29	53.44	52.98	53.08	170,157	-0.28(-0.53%)
Jul 23, 2020	53.38	53.70	53.03	53.36	379,710	-0.04(-0.07%)
Jul 22, 2020	52.90	53.43	52.90	53.39	223,180	+0.25(+0.48%)
Jul 21, 2020	52.91	53.44	52.88	53.14	230,341	+0.62(+1.18%)
Jul 20, 2020	52.45	52.75	52.32	52.52	254,922	-0.18(-0.35%)
Jul 17, 2020	52.87	52.91	52.46	52.71	303,761	-0.09(-0.17%)
Jul 16, 2020	52.67	53.16	52.42	52.80	265,638	-0.23(-0.44%)
Jul 15, 2020	53.16	53.16	52.51	53.03	382,865	+1.00(+1.92%)
Jul 14, 2020	51.38	52.10	51.13	52.03	399,874	+0.47(+0.91%)
Jul 13, 2020	52.24	52.51	51.52	51.56	421,850	-0.17(-0.33%)
Jul 10, 2020	50.48	51.76	50.48	51.73	394,611	+1.17(+2.31%)
Jul 09, 2020	51.45	51.46	50.06	50.56	321,217	-0.89(-1.74%)
Jul 08, 2020	51.16	51.61	50.89	51.46	313,819	+0.32(+0.62%)
Jul 07, 2020	51.75	51.81	51.03	51.14	229,674	-1.05(-2.01%)
Jul 06, 2020	52.49	52.69	52.03	52.19	355,828	+0.68(+1.32%)
Jul 02, 2020	52.54	52.65	51.42	51.51	431,807	+0.05(+0.09%)
Jul 01, 2020	51.75	51.99	51.24	51.46	351,367	-0.06(-0.12%)
Jun 30, 2020	50.67	51.77	50.67	51.52	324,505	+0.73(+1.44%)
Jun 29, 2020	50.57	50.94	50.16	50.79	467,929	+0.66(+1.33%)
Jun 26, 2020	51.29	51.43	50.11	50.13	728,300	-1.89(-3.63%)
Jun 25, 2020	50.59	52.06	50.59	52.02	549,226	+1.16(+2.27%)
Jun 24, 2020	52.16	52.16	50.52	50.86	1,188,889	-1.80(-3.41%)
Jun 23, 2020	53.12	53.38	52.65	52.66	244,234	+0.15(+0.28%)
Jun 22, 2020	52.51	52.70	51.95	52.52	428,260	-0.10(-0.20%)
Jun 19, 2020	53.97	53.97	52.18	52.62	476,698	-0.47(-0.88%)
Jun 18, 2020	52.69	53.44	52.56	53.09	273,883	-0.11(-0.21%)
Jun 17, 2020	54.05	54.05	53.18	53.20	403,650	-0.70(-1.29%)
Jun 16, 2020	55.04	55.04	53.04	53.90	544,842	+0.85(+1.61%)
Jun 15, 2020	50.88	53.24	50.68	53.04	585,641	+0.55(+1.06%)
Jun 12, 2020	52.89	52.89	51.17	52.49	625,980	+1.59(+3.12%)
Jun 11, 2020	52.51	53.25	50.89	50.90	1,321,234	-4.10(-7.46%)
Jun 10, 2020	56.68	56.68	55.01	55.01	462,893	-1.79(-3.15%)
Jun 09, 2020	56.61	57.19	56.37	56.79	1,695,255	-0.96(-1.67%)
Jun 08, 2020	57.66	57.80	57.08	57.76	626,382	+1.02(+1.80%)
Jun 05, 2020	57.43	57.57	56.51	56.74	1,020,761	+2.04(+3.72%)
Jun 04, 2020	54.15	54.72	53.62	54.70	396,512	+0.47(+0.86%)
Jun 03, 2020	53.43	54.37	53.32	54.24	581,003	+1.77(+3.38%)
Jun 02, 2020	52.56	52.77	52.17	52.46	277,000	+0.38(+0.72%)
Jun 01, 2020	51.63	52.29	51.32	52.08	266,806	+0.67(+1.30%)
May 29, 2020	51.50	51.85	50.97	51.41	519,289	-0.52(-1.00%)
May 28, 2020	52.98	53.08	51.77	51.94	794,231	-0.46(-0.88%)
May 27, 2020	52.51	52.51	51.22	52.40	681,784	+1.61(+3.17%)
May 26, 2020	50.27	51.18	50.24	50.78	1,188,391	+2.18(+4.48%)
May 22, 2020	48.56	48.67	48.14	48.61	304,403	+0.01(+0.03%)
May 21, 2020	48.65	48.98	48.27	48.60	447,868	-0.14(-0.28%)
May 20, 2020	48.60	48.96	48.48	48.73	909,224	+1.01(+2.12%)
May 19, 2020	48.53	48.78	47.72	47.72	2,107,355	-0.99(-2.03%)
May 18, 2020	47.88	49.03	47.88	48.71	911,353	+2.45(+5.29%)
May 15, 2020	45.99	46.40	45.60	46.26	607,089	-0.12(-0.25%)
May 14, 2020	44.69	46.42	44.17	46.38	2,563,799	+1.01(+2.23%)
May 13, 2020	46.49	46.52	45.15	45.37	1,999,693	-1.38(-2.95%)
May 12, 2020	48.47	48.52	46.74	46.75	1,305,011	-1.57(-3.25%)
May 11, 2020	48.45	48.77	48.06	48.32	523,046	-0.79(-1.61%)
May 08, 2020	48.84	49.19	48.56	49.11	491,596	+1.09(+2.26%)
May 07, 2020	47.62	48.80	47.62	48.02	784,073	+0.95(+2.02%)
May 06, 2020	48.33	48.43	47.04	47.07	419,422	-0.90(-1.88%)
May 05, 2020	48.59	48.85	47.94	47.98	378,621	+0.07(+0.16%)
May 04, 2020	47.51	47.94	47.05	47.90	279,828	-0.23(-0.48%)

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.