Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.38	51.02	49.98	50.61	711,947	+0.23(+0.46%)
Jul 30, 2020	50.42	50.97	49.85	50.38	472,614	-0.56(-1.11%)
Jul 29, 2020	51.99	51.99	49.03	50.94	2,949,445	-0.84(-1.62%)
Jul 28, 2020	51.79	52.27	51.36	51.78	997,939	+0.04(+0.07%)
Jul 27, 2020	51.83	51.95	51.29	51.74	526,830	-0.18(-0.36%)
Jul 24, 2020	52.26	52.41	51.72	51.93	252,186	-0.17(-0.32%)
Jul 23, 2020	51.83	52.50	51.68	52.10	389,472	+0.22(+0.43%)
Jul 22, 2020	52.68	52.85	51.73	51.87	385,423	-0.91(-1.71%)
Jul 21, 2020	52.86	53.05	52.27	52.78	446,483	+0.10(+0.19%)
Jul 20, 2020	52.74	52.80	52.10	52.68	233,559	-0.11(-0.21%)
Jul 17, 2020	52.77	53.79	52.70	52.79	420,238	+0.30(+0.56%)
Jul 16, 2020	52.16	53.00	51.86	52.49	317,089	+0.14(+0.26%)
Jul 15, 2020	51.81	52.57	51.21	52.35	470,600	+1.32(+2.59%)
Jul 14, 2020	50.63	51.46	50.42	51.03	427,365	+0.50(+0.99%)
Jul 13, 2020	50.96	51.39	50.33	50.54	474,160	-0.16(-0.31%)
Jul 10, 2020	49.87	50.76	48.80	50.69	484,448	-0.41(-0.80%)
Jul 09, 2020	51.90	51.95	50.76	51.10	344,652	-0.83(-1.60%)
Jul 08, 2020	51.61	52.46	51.45	51.93	251,556	+0.46(+0.90%)
Jul 07, 2020	52.59	53.21	51.23	51.47	642,112	-1.65(-3.11%)
Jul 06, 2020	52.71	53.72	52.58	53.12	520,049	+0.87(+1.66%)
Jul 02, 2020	52.08	52.63	51.89	52.25	442,868	+0.62(+1.20%)
Jul 01, 2020	51.53	51.77	51.02	51.63	547,588	+0.25(+0.49%)
Jun 30, 2020	49.79	51.56	49.51	51.38	839,709	+1.53(+3.08%)
Jun 29, 2020	49.76	50.62	49.37	49.85	540,956	+0.53(+1.07%)
Jun 26, 2020	51.10	51.26	49.02	49.33	1,119,299	-2.08(-4.04%)
Jun 25, 2020	51.97	51.97	50.67	51.40	532,108	-0.47(-0.91%)
Jun 24, 2020	52.79	53.06	51.85	51.87	376,769	-1.06(-2.01%)
Jun 23, 2020	53.49	53.72	52.60	52.94	488,135	-0.06(-0.12%)
Jun 22, 2020	52.92	53.53	52.77	53.00	399,824	-0.17(-0.31%)
Jun 19, 2020	52.92	54.17	52.80	53.17	812,431	-1.31(-2.41%)
Jun 18, 2020	55.42	55.51	54.37	54.48	360,052	-1.21(-2.17%)
Jun 17, 2020	54.00	56.09	53.95	55.69	780,257	+1.76(+3.27%)
Jun 16, 2020	54.46	54.65	52.72	53.92	472,003	+0.53(+0.99%)
Jun 15, 2020	51.94	53.76	51.47	53.40	398,223	+0.52(+0.98%)
Jun 12, 2020	53.69	53.69	51.91	52.88	512,493	+0.23(+0.44%)
Jun 11, 2020	54.68	54.96	52.51	52.65	600,323	-3.00(-5.39%)
Jun 10, 2020	56.17	56.47	55.59	55.65	345,951	-0.31(-0.56%)
Jun 09, 2020	55.80	56.43	55.62	55.97	378,193	-0.28(-0.49%)
Jun 08, 2020	55.74	56.63	55.37	56.24	729,392	+0.71(+1.28%)
Jun 05, 2020	56.09	56.65	54.86	55.53	418,938	-0.02(-0.03%)
Jun 04, 2020	54.86	55.60	54.63	55.55	274,535	+0.47(+0.86%)
Jun 03, 2020	55.67	56.07	55.03	55.08	429,079	-0.42(-0.76%)
Jun 02, 2020	55.31	55.68	54.83	55.50	377,270	+0.17(+0.32%)
Jun 01, 2020	55.49	55.71	54.88	55.33	445,336	-0.24(-0.43%)
May 29, 2020	54.78	55.68	54.22	55.57	691,810	+0.69(+1.26%)
May 28, 2020	56.23	56.82	54.60	54.88	576,272	-0.72(-1.29%)
May 27, 2020	54.87	55.81	54.17	55.59	1,024,372	+1.41(+2.61%)
May 26, 2020	55.88	56.58	53.96	54.18	682,117	-0.79(-1.44%)
May 22, 2020	54.50	55.32	54.13	54.97	565,878	+0.60(+1.10%)
May 21, 2020	54.60	55.53	54.01	54.37	844,901	-0.23(-0.42%)
May 20, 2020	56.29	57.49	54.42	54.60	1,141,575	-0.55(-1.00%)
May 19, 2020	56.63	57.71	55.13	55.15	2,117,922	-4.01(-6.77%)
May 18, 2020	57.88	59.57	57.87	59.16	502,227	+2.17(+3.80%)
May 15, 2020	56.04	57.09	55.63	56.99	351,674	+1.26(+2.26%)
May 14, 2020	55.38	55.81	53.37	55.73	534,835	-0.28(-0.51%)
May 13, 2020	54.71	56.32	53.89	56.02	604,716	+1.07(+1.94%)
May 12, 2020	57.34	58.02	54.87	54.95	565,757	-2.26(-3.95%)
May 11, 2020	55.96	58.36	55.70	57.21	442,344	+0.86(+1.53%)
May 08, 2020	55.69	56.75	55.13	56.35	339,265	+1.43(+2.61%)
May 07, 2020	54.11	55.33	54.11	54.91	423,829	+1.12(+2.08%)
May 06, 2020	54.05	54.36	53.35	53.79	309,929	+0.05(+0.09%)
May 05, 2020	53.96	54.24	53.43	53.75	417,254	+0.28(+0.52%)
May 04, 2020	52.75	53.74	51.84	53.47	284,913	+0.60(+1.13%)

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.