Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	61.36	63.76	60.98	63.71	3,117,429	+3.33(+5.52%)
Jul 30, 2020	57.32	60.92	56.80	60.38	3,631,071	+1.64(+2.78%)
Jul 29, 2020	60.20	60.22	57.77	58.74	2,769,328	-1.49(-2.48%)
Jul 28, 2020	58.22	60.66	58.13	60.23	2,668,740	+0.83(+1.39%)
Jul 27, 2020	59.31	60.25	58.70	59.41	2,901,818	+1.86(+3.23%)
Jul 24, 2020	55.71	57.64	55.61	57.55	1,897,381	+2.12(+3.82%)
Jul 23, 2020	56.25	56.64	54.66	55.43	2,571,142	-0.66(-1.17%)
Jul 22, 2020	55.35	56.36	54.96	56.09	1,515,191	+0.87(+1.58%)
Jul 21, 2020	55.76	56.47	54.34	55.22	1,925,844	+0.22(+0.39%)
Jul 20, 2020	53.93	55.31	53.77	55.00	1,340,064	+1.35(+2.51%)
Jul 17, 2020	52.82	53.71	52.40	53.65	982,875	+1.48(+2.84%)
Jul 16, 2020	52.88	53.10	51.79	52.17	1,076,395	-0.59(-1.11%)
Jul 15, 2020	52.12	53.18	51.36	52.76	1,340,021	+0.59(+1.12%)
Jul 14, 2020	49.77	52.22	49.53	52.17	1,443,631	+2.20(+4.41%)
Jul 13, 2020	52.68	53.20	49.79	49.97	1,627,129	-2.11(-4.05%)
Jul 10, 2020	53.29	53.43	51.64	52.08	1,519,227	-0.95(-1.80%)
Jul 09, 2020	53.45	53.50	51.39	53.03	1,579,844	+0.23(+0.44%)
Jul 08, 2020	52.50	53.23	52.11	52.80	1,652,054	+1.24(+2.41%)
Jul 07, 2020	50.23	51.79	49.93	51.55	1,505,228	+1.13(+2.24%)
Jul 06, 2020	50.94	51.04	49.69	50.42	1,610,291	+0.06(+0.13%)
Jul 02, 2020	51.08	52.04	50.30	50.36	1,316,114	-1.19(-2.30%)
Jul 01, 2020	51.43	51.58	49.64	51.55	1,051,896	+0.20(+0.39%)
Jun 30, 2020	50.10	51.51	49.59	51.35	1,539,446	+1.45(+2.91%)
Jun 29, 2020	49.48	49.92	48.80	49.90	1,474,232	+0.59(+1.20%)
Jun 26, 2020	49.01	49.75	48.25	49.30	1,358,908	-0.13(-0.26%)
Jun 25, 2020	49.55	49.61	48.44	49.43	1,133,127	+0.10(+0.21%)
Jun 24, 2020	49.77	50.46	48.58	49.33	1,653,286	-0.70(-1.39%)
Jun 23, 2020	49.79	51.07	49.54	50.02	1,830,019	+0.87(+1.78%)
Jun 22, 2020	49.05	50.09	48.56	49.15	1,992,037	+1.71(+3.60%)
Jun 19, 2020	46.50	47.89	46.25	47.44	3,351,982	+1.43(+3.12%)
Jun 18, 2020	46.48	47.08	45.83	46.01	1,648,473	-0.81(-1.73%)
Jun 17, 2020	47.46	47.98	46.27	46.82	1,701,720	-0.43(-0.92%)
Jun 16, 2020	48.52	49.00	46.89	47.25	1,822,510	-1.66(-3.39%)
Jun 15, 2020	46.10	49.12	45.46	48.91	1,828,930	+1.42(+2.99%)
Jun 12, 2020	49.33	50.10	47.42	47.49	1,698,011	-0.43(-0.90%)
Jun 11, 2020	50.01	50.53	47.27	47.92	2,736,244	-1.63(-3.28%)
Jun 10, 2020	47.89	49.59	46.71	49.55	2,773,169	+2.39(+5.06%)
Jun 09, 2020	47.24	47.36	45.88	47.16	2,116,641	+0.91(+1.96%)
Jun 08, 2020	46.81	46.81	45.65	46.26	2,211,466	-0.38(-0.81%)
Jun 05, 2020	44.89	46.67	44.42	46.63	2,603,285	-0.06(-0.12%)
Jun 04, 2020	47.51	48.03	46.43	46.69	1,966,895	+0.01(+0.02%)
Jun 03, 2020	48.49	49.12	46.35	46.68	3,686,222	-3.16(-6.34%)
Jun 02, 2020	51.67	51.67	49.45	49.84	1,714,038	-1.55(-3.01%)
Jun 01, 2020	51.54	51.80	50.52	51.39	1,863,840	+0.09(+0.17%)
May 29, 2020	52.02	52.21	50.90	51.30	2,446,334	+0.71(+1.40%)
May 28, 2020	51.44	51.66	49.84	50.59	1,241,408	+0.37(+0.73%)
May 27, 2020	48.49	50.38	47.84	50.22	2,580,121	-0.20(-0.39%)
May 26, 2020	51.19	51.21	49.64	50.42	2,834,173	-1.81(-3.46%)
May 22, 2020	52.32	53.33	51.84	52.23	1,098,836	+0.47(+0.91%)
May 21, 2020	52.68	52.69	50.73	51.76	1,472,316	-1.38(-2.59%)
May 20, 2020	54.66	54.88	52.87	53.14	1,581,311	-0.97(-1.79%)
May 19, 2020	53.30	54.88	53.19	54.11	1,718,379	+1.51(+2.87%)
May 18, 2020	55.11	55.42	52.44	52.60	2,091,889	-2.24(-4.09%)
May 15, 2020	53.83	54.90	52.97	54.84	2,673,558	+2.25(+4.28%)
May 14, 2020	51.65	53.41	51.58	52.59	2,011,521	+0.91(+1.77%)
May 13, 2020	52.27	52.76	50.84	51.67	1,528,520	+0.57(+1.12%)
May 12, 2020	51.72	53.02	51.04	51.10	1,557,745	-0.25(-0.50%)
May 11, 2020	52.40	53.09	50.57	51.35	2,285,250	-1.07(-2.03%)
May 08, 2020	52.14	53.30	51.90	52.42	1,945,903	+0.28(+0.53%)
May 07, 2020	50.92	53.00	50.66	52.14	2,745,350	+1.76(+3.49%)
May 06, 2020	49.79	50.58	49.41	50.38	1,863,043	-0.34(-0.67%)
May 05, 2020	49.77	51.00	49.18	50.73	2,418,365	+0.30(+0.60%)
May 04, 2020	49.40	50.68	49.10	50.42	2,894,516	+1.73(+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.