Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	47.07	47.85	46.67	47.66	6,044,699	-0.08(-0.18%)
Jul 30, 2020	47.82	48.62	46.10	47.74	7,383,125	-2.85(-5.63%)
Jul 29, 2020	48.82	50.65	48.43	50.59	5,319,739	+2.37(+4.92%)
Jul 28, 2020	48.83	49.61	47.90	48.21	4,301,583	-0.97(-1.96%)
Jul 27, 2020	48.99	49.27	48.15	49.18	3,160,362	+0.04(+0.09%)
Jul 24, 2020	48.92	49.79	48.70	49.14	3,514,442	+0.26(+0.54%)
Jul 23, 2020	47.86	48.99	47.79	48.88	4,219,604	+0.51(+1.05%)
Jul 22, 2020	47.93	49.10	47.48	48.37	3,233,670	-0.43(-0.89%)
Jul 21, 2020	46.87	49.10	46.63	48.80	4,780,008	+2.75(+5.98%)
Jul 20, 2020	46.90	47.58	45.99	46.04	2,747,325	-0.97(-2.06%)
Jul 17, 2020	48.29	49.09	46.89	47.01	3,651,315	-0.94(-1.96%)
Jul 16, 2020	48.01	49.02	47.26	47.95	2,985,967	-0.55(-1.14%)
Jul 15, 2020	47.66	48.69	47.03	48.50	4,650,082	+2.40(+5.20%)
Jul 14, 2020	44.66	46.20	44.38	46.10	5,506,678	+0.99(+2.20%)
Jul 13, 2020	45.91	46.22	44.50	45.11	5,080,209	-0.36(-0.78%)
Jul 10, 2020	42.56	45.48	42.51	45.47	6,112,899	+2.91(+6.83%)
Jul 09, 2020	44.74	44.77	42.27	42.56	8,165,738	-2.34(-5.21%)
Jul 08, 2020	44.74	45.88	44.17	44.90	6,536,245	-0.12(-0.26%)
Jul 07, 2020	47.04	47.06	44.93	45.02	7,158,472	-2.84(-5.93%)
Jul 06, 2020	48.73	48.99	46.74	47.86	4,242,890	+0.11(+0.23%)
Jul 02, 2020	48.81	49.39	47.59	47.75	4,524,468	-0.08(-0.18%)
Jul 01, 2020	50.17	51.10	47.78	47.83	3,741,646	-2.02(-4.05%)
Jun 30, 2020	47.75	50.09	47.27	49.85	6,044,394	+1.58(+3.28%)
Jun 29, 2020	48.05	49.32	47.51	48.27	4,291,747	+0.53(+1.12%)
Jun 26, 2020	48.35	48.55	47.17	47.73	5,725,408	-0.81(-1.68%)
Jun 25, 2020	48.52	49.54	47.96	48.55	5,765,133	-0.63(-1.28%)
Jun 24, 2020	52.00	52.19	48.55	49.17	6,710,419	-3.92(-7.39%)
Jun 23, 2020	53.73	54.03	52.97	53.10	3,101,390	-0.01(-0.02%)
Jun 22, 2020	52.91	53.39	52.09	53.10	3,702,291	-0.42(-0.79%)
Jun 19, 2020	55.95	56.66	53.41	53.53	11,256,363	-1.25(-2.27%)
Jun 18, 2020	52.29	55.38	51.99	54.77	4,504,131	+1.96(+3.71%)
Jun 17, 2020	55.80	55.80	52.80	52.82	5,484,920	-3.25(-5.80%)
Jun 16, 2020	56.52	57.44	54.59	56.07	4,776,071	+2.18(+4.04%)
Jun 15, 2020	51.59	54.21	50.48	53.89	5,868,137	-0.17(-0.31%)
Jun 12, 2020	54.15	54.79	52.26	54.06	4,218,510	+2.64(+5.13%)
Jun 11, 2020	54.71	56.38	51.09	51.43	7,330,064	-7.09(-12.12%)
Jun 10, 2020	60.70	61.32	58.21	58.52	5,392,125	-1.88(-3.11%)
Jun 09, 2020	61.99	62.45	60.20	60.40	5,782,131	-3.69(-5.75%)
Jun 08, 2020	64.41	65.35	62.91	64.09	5,186,913	+0.83(+1.31%)
Jun 05, 2020	61.94	64.20	61.92	63.26	6,726,702	+3.89(+6.55%)
Jun 04, 2020	59.00	59.83	58.61	59.37	4,001,932	-0.42(-0.69%)
Jun 03, 2020	58.69	60.11	58.18	59.78	5,855,465	+1.99(+3.45%)
Jun 02, 2020	57.01	58.22	56.38	57.79	5,160,270	+1.36(+2.42%)
Jun 01, 2020	56.64	57.07	55.34	56.43	4,594,569	-0.05(-0.09%)
May 29, 2020	56.75	57.57	55.72	56.48	5,868,652	-0.42(-0.73%)
May 28, 2020	59.51	59.75	56.38	56.89	5,890,581	-2.58(-4.35%)
May 27, 2020	59.41	60.42	58.27	59.48	5,143,298	+1.25(+2.15%)
May 26, 2020	57.82	59.45	57.79	58.22	5,702,656	+2.56(+4.60%)
May 22, 2020	55.55	55.92	54.20	55.66	4,154,676	-0.04(-0.08%)
May 21, 2020	56.80	57.45	55.39	55.71	3,492,538	-1.36(-2.39%)
May 20, 2020	55.79	57.84	55.71	57.07	6,297,647	+2.79(+5.14%)
May 19, 2020	54.46	55.69	52.98	54.28	5,395,929	-0.25(-0.47%)
May 18, 2020	52.54	55.00	52.21	54.54	5,217,764	+4.72(+9.48%)
May 15, 2020	50.16	51.27	48.98	49.82	4,445,884	-0.53(-1.06%)
May 14, 2020	48.86	51.40	47.30	50.35	6,175,517	+0.31(+0.61%)
May 13, 2020	52.39	52.58	49.77	50.05	6,749,781	-2.81(-5.31%)
May 12, 2020	55.50	55.80	52.85	52.85	6,025,856	-1.86(-3.40%)
May 11, 2020	54.25	55.66	54.24	54.71	5,969,993	-0.29(-0.53%)
May 08, 2020	52.42	55.25	51.36	55.00	5,285,655	+3.89(+7.61%)
May 07, 2020	51.76	53.44	50.78	51.11	5,162,815	+0.29(+0.57%)
May 06, 2020	52.90	53.43	50.56	50.82	5,280,461	-1.76(-3.35%)
May 05, 2020	54.65	55.53	52.08	52.58	7,585,164	-0.53(-1.01%)
May 04, 2020	48.77	53.18	48.21	53.12	7,945,921	+4.09(+8.34%)

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.