Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.03	53.56	50.15	52.12	4,814,157	-0.12(-0.23%)
Jul 30, 2020	52.63	52.76	51.81	52.24	2,209,918	-1.22(-2.28%)
Jul 29, 2020	52.54	53.73	52.39	53.46	1,302,426	+0.95(+1.81%)
Jul 28, 2020	52.13	53.10	52.13	52.51	1,463,093	-0.01(-0.02%)
Jul 27, 2020	51.46	52.58	51.24	52.52	1,703,587	+0.79(+1.54%)
Jul 24, 2020	52.51	52.79	51.55	51.72	1,858,609	-0.21(-0.40%)
Jul 23, 2020	51.35	52.74	51.35	51.93	1,862,200	+0.39(+0.75%)
Jul 22, 2020	51.33	51.99	51.00	51.54	1,819,927	+0.02(+0.03%)
Jul 21, 2020	50.53	52.08	50.10	51.52	2,787,949	+1.50(+3.00%)
Jul 20, 2020	51.08	51.79	50.01	50.02	2,734,887	-1.55(-3.00%)
Jul 17, 2020	53.93	53.93	51.55	51.57	2,223,406	-2.25(-4.17%)
Jul 16, 2020	53.58	54.92	53.41	53.81	2,197,777	-0.29(-0.54%)
Jul 15, 2020	53.21	54.18	53.03	54.11	2,291,409	+2.09(+4.02%)
Jul 14, 2020	51.65	52.81	51.40	52.02	1,745,398	+0.16(+0.32%)
Jul 13, 2020	52.96	53.04	51.22	51.85	2,276,531	-0.60(-1.14%)
Jul 10, 2020	50.57	52.47	50.38	52.45	2,057,452	+2.13(+4.24%)
Jul 09, 2020	52.18	52.22	50.24	50.32	3,213,192	-2.08(-3.97%)
Jul 08, 2020	51.67	52.41	50.99	52.40	2,516,949	+0.73(+1.42%)
Jul 07, 2020	53.54	53.63	51.52	51.66	2,292,219	-2.73(-5.02%)
Jul 06, 2020	54.19	54.75	53.28	54.39	2,090,949	+1.22(+2.29%)
Jul 02, 2020	53.59	54.58	53.04	53.17	2,122,884	+0.85(+1.62%)
Jul 01, 2020	52.85	53.82	52.18	52.33	2,640,225	-0.29(-0.56%)
Jun 30, 2020	51.74	52.77	51.03	52.62	3,070,301	+0.50(+0.96%)
Jun 29, 2020	49.84	52.41	49.66	52.12	3,600,043	+2.78(+5.64%)
Jun 26, 2020	51.48	51.48	48.96	49.34	10,253,679	-2.31(-4.46%)
Jun 25, 2020	50.51	51.88	50.38	51.65	2,456,694	+0.67(+1.32%)
Jun 24, 2020	53.12	53.46	50.68	50.97	2,780,380	-3.16(-5.84%)
Jun 23, 2020	55.12	55.32	53.80	54.13	2,264,433	+0.08(+0.14%)
Jun 22, 2020	54.00	54.49	53.09	54.05	2,536,018	-0.60(-1.09%)
Jun 19, 2020	56.03	56.14	53.71	54.65	8,258,184	-0.18(-0.33%)
Jun 18, 2020	54.41	55.95	54.16	54.83	2,648,715	-0.10(-0.17%)
Jun 17, 2020	57.11	57.24	54.85	54.93	3,600,213	-2.04(-3.58%)
Jun 16, 2020	57.31	57.65	55.41	56.96	4,873,804	+2.46(+4.52%)
Jun 15, 2020	51.10	54.78	50.48	54.50	4,942,032	+1.61(+3.05%)
Jun 12, 2020	53.33	53.57	50.60	52.89	4,236,272	+1.25(+2.42%)
Jun 11, 2020	52.50	52.84	51.39	51.64	3,807,174	-3.26(-5.95%)
Jun 10, 2020	55.13	56.27	54.18	54.90	3,330,707	-0.75(-1.35%)
Jun 09, 2020	57.36	57.36	55.35	55.65	2,855,946	-2.71(-4.65%)
Jun 08, 2020	59.24	59.80	57.38	58.36	4,210,064	-0.21(-0.35%)
Jun 05, 2020	58.91	61.09	58.23	58.57	4,171,652	+3.62(+6.58%)
Jun 04, 2020	54.53	55.50	53.87	54.95	3,802,885	+0.08(+0.14%)
Jun 03, 2020	51.84	55.05	51.56	54.87	6,451,940	+3.99(+7.84%)
Jun 02, 2020	50.37	51.08	50.12	50.89	8,626,937	+1.10(+2.20%)
Jun 01, 2020	48.17	50.16	47.89	49.79	3,408,789	+1.69(+3.51%)
May 29, 2020	49.59	49.91	47.60	48.10	4,766,353	-2.31(-4.58%)
May 28, 2020	53.74	53.97	50.30	50.41	3,571,435	-2.91(-5.45%)
May 27, 2020	52.64	54.27	52.34	53.31	3,266,195	+2.02(+3.95%)
May 26, 2020	49.65	51.88	49.53	51.29	3,568,999	+3.58(+7.51%)
May 22, 2020	48.47	48.65	46.69	47.71	2,422,073	-0.56(-1.15%)
May 21, 2020	47.76	48.72	47.34	48.26	3,929,873	+0.27(+0.55%)
May 20, 2020	47.83	48.61	47.73	48.00	2,934,222	+0.98(+2.08%)
May 19, 2020	48.51	48.66	46.91	47.02	4,236,815	-1.38(-2.85%)
May 18, 2020	47.22	49.14	46.96	48.40	3,530,653	+3.85(+8.64%)
May 15, 2020	45.37	46.78	44.13	44.55	7,583,805	-2.98(-6.28%)
May 14, 2020	44.55	47.60	43.49	47.53	4,436,375	+2.30(+5.08%)
May 13, 2020	47.33	47.48	44.67	45.24	3,752,516	-2.60(-5.43%)
May 12, 2020	49.40	49.70	47.59	47.83	2,262,329	-1.29(-2.64%)
May 11, 2020	49.28	49.76	48.05	49.13	2,032,733	-0.80(-1.60%)
May 08, 2020	50.11	50.77	49.81	49.93	2,356,060	+0.81(+1.66%)
May 07, 2020	48.62	50.33	48.61	49.11	3,017,351	+1.08(+2.25%)
May 06, 2020	47.80	48.32	47.01	48.03	3,427,305	+0.31(+0.65%)
May 05, 2020	48.56	49.02	47.59	47.72	2,699,910	-0.05(-0.11%)
May 04, 2020	46.71	47.94	46.34	47.77	4,091,164	+0.25(+0.52%)

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.