Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	60.82	63.20	60.44	63.16	3,144,879	+3.31(+5.52%)
Jul 30, 2020	56.82	60.38	56.30	59.85	3,663,043	+1.62(+2.78%)
Jul 29, 2020	59.68	59.69	57.26	58.23	2,793,713	-1.48(-2.48%)
Jul 28, 2020	57.71	60.13	57.63	59.71	2,692,239	+0.82(+1.39%)
Jul 27, 2020	58.80	59.72	58.19	58.89	2,927,369	+1.84(+3.23%)
Jul 24, 2020	55.23	57.14	55.12	57.05	1,914,088	+2.10(+3.82%)
Jul 23, 2020	55.76	56.15	54.19	54.95	2,593,782	-0.65(-1.17%)
Jul 22, 2020	54.86	55.86	54.48	55.60	1,528,533	+0.87(+1.58%)
Jul 21, 2020	55.28	55.97	53.86	54.74	1,942,802	+0.21(+0.39%)
Jul 20, 2020	53.46	54.82	53.30	54.52	1,351,863	+1.33(+2.51%)
Jul 17, 2020	52.36	53.24	51.94	53.19	991,530	+1.47(+2.84%)
Jul 16, 2020	52.42	52.64	51.33	51.72	1,085,873	-0.58(-1.11%)
Jul 15, 2020	51.66	52.72	50.91	52.30	1,351,821	+0.58(+1.12%)
Jul 14, 2020	49.34	51.76	49.10	51.72	1,456,343	+2.18(+4.41%)
Jul 13, 2020	52.22	52.73	49.36	49.53	1,641,456	-2.09(-4.05%)
Jul 10, 2020	52.82	52.96	51.19	51.62	1,532,604	-0.95(-1.80%)
Jul 09, 2020	52.99	53.03	50.94	52.57	1,593,755	+0.23(+0.44%)
Jul 08, 2020	52.04	52.76	51.65	52.34	1,666,601	+1.23(+2.41%)
Jul 07, 2020	49.79	51.33	49.49	51.10	1,518,482	+1.12(+2.24%)
Jul 06, 2020	50.49	50.59	49.26	49.98	1,624,470	+0.06(+0.13%)
Jul 02, 2020	50.64	51.59	49.86	49.92	1,327,703	-1.18(-2.30%)
Jul 01, 2020	50.98	51.13	49.21	51.10	1,061,158	+0.20(+0.39%)
Jun 30, 2020	49.66	51.06	49.16	50.90	1,553,001	+1.44(+2.91%)
Jun 29, 2020	49.05	49.48	48.38	49.46	1,487,213	+0.59(+1.20%)
Jun 26, 2020	48.59	49.32	47.83	48.87	1,370,873	-0.13(-0.26%)
Jun 25, 2020	49.12	49.17	48.01	49.00	1,143,105	+0.10(+0.21%)
Jun 24, 2020	49.34	50.02	48.16	48.90	1,667,844	-0.69(-1.39%)
Jun 23, 2020	49.36	50.62	49.11	49.59	1,846,133	+0.87(+1.78%)
Jun 22, 2020	48.62	49.65	48.13	48.72	2,009,577	+1.69(+3.60%)
Jun 19, 2020	46.09	47.47	45.84	47.03	3,381,497	+1.42(+3.12%)
Jun 18, 2020	46.07	46.67	45.43	45.61	1,662,988	-0.80(-1.73%)
Jun 17, 2020	47.04	47.56	45.87	46.41	1,716,704	-0.43(-0.92%)
Jun 16, 2020	48.10	48.57	46.48	46.84	1,838,558	-1.64(-3.39%)
Jun 15, 2020	45.70	48.69	45.07	48.48	1,845,034	+1.41(+2.99%)
Jun 12, 2020	48.90	49.67	47.00	47.08	1,712,963	-0.43(-0.90%)
Jun 11, 2020	49.57	50.09	46.86	47.50	2,760,337	-1.61(-3.28%)
Jun 10, 2020	47.47	49.16	46.31	49.12	2,797,588	+2.37(+5.06%)
Jun 09, 2020	46.83	46.95	45.48	46.75	2,135,279	+0.90(+1.96%)
Jun 08, 2020	46.40	46.40	45.25	45.85	2,230,938	-0.37(-0.81%)
Jun 05, 2020	44.49	46.27	44.03	46.23	2,626,207	-0.06(-0.12%)
Jun 04, 2020	47.09	47.61	46.03	46.28	1,984,214	+0.01(+0.02%)
Jun 03, 2020	48.07	48.69	45.95	46.27	3,718,680	-3.13(-6.34%)
Jun 02, 2020	51.22	51.22	49.01	49.40	1,729,131	-1.53(-3.01%)
Jun 01, 2020	51.09	51.35	50.08	50.94	1,880,252	+0.09(+0.17%)
May 29, 2020	51.56	51.76	50.45	50.85	2,467,875	+0.70(+1.40%)
May 28, 2020	50.99	51.21	49.40	50.15	1,252,339	+0.36(+0.73%)
May 27, 2020	48.07	49.94	47.42	49.79	2,602,840	-0.20(-0.39%)
May 26, 2020	50.74	50.76	49.20	49.98	2,859,129	-1.79(-3.46%)
May 22, 2020	51.87	52.87	51.39	51.77	1,108,512	+0.47(+0.91%)
May 21, 2020	52.22	52.23	50.29	51.31	1,485,280	-1.36(-2.59%)
May 20, 2020	54.18	54.40	52.41	52.67	1,595,235	-0.96(-1.79%)
May 19, 2020	52.84	54.40	52.73	53.63	1,733,510	+1.50(+2.87%)
May 18, 2020	54.63	54.94	51.99	52.14	2,110,309	-2.22(-4.09%)
May 15, 2020	53.36	54.42	52.51	54.36	2,697,100	+2.23(+4.28%)
May 14, 2020	51.20	52.94	51.13	52.13	2,029,233	+0.91(+1.77%)
May 13, 2020	51.81	52.30	50.39	51.22	1,541,979	+0.57(+1.12%)
May 12, 2020	51.27	52.55	50.59	50.65	1,571,462	-0.25(-0.50%)
May 11, 2020	51.95	52.62	50.12	50.91	2,305,372	-1.06(-2.03%)
May 08, 2020	51.69	52.83	51.45	51.96	1,963,037	+0.28(+0.53%)
May 07, 2020	50.47	52.54	50.22	51.69	2,769,524	+1.74(+3.49%)
May 06, 2020	49.35	50.14	48.98	49.94	1,879,447	-0.34(-0.67%)
May 05, 2020	49.34	50.55	48.75	50.28	2,439,659	+0.30(+0.60%)
May 04, 2020	48.97	50.24	48.67	49.98	2,920,003	+1.72(+3.56%)

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.