Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	42.91	43.14	42.03	43.10	3,884,400	+0.34(+0.80%)
Jul 30, 2020	41.89	42.81	41.39	42.76	3,516,712	+0.34(+0.80%)
Jul 29, 2020	42.09	42.95	41.84	42.42	5,387,783	-0.43(-1.00%)
Jul 28, 2020	43.40	43.83	42.77	42.85	3,126,937	-0.88(-2.01%)
Jul 27, 2020	43.24	43.76	42.55	43.73	3,955,487	+0.88(+2.05%)
Jul 24, 2020	45.36	45.45	42.71	42.85	8,032,800	-3.31(-7.17%)
Jul 23, 2020	43.94	47.39	43.92	46.16	11,059,891	+2.20(+5.00%)
Jul 22, 2020	44.10	44.24	43.48	43.96	3,254,409	-0.21(-0.48%)
Jul 21, 2020	43.96	44.96	43.81	44.17	4,117,868	+0.59(+1.35%)
Jul 20, 2020	43.10	43.87	42.77	43.58	3,092,665	+0.17(+0.40%)
Jul 17, 2020	44.15	44.15	43.04	43.41	2,285,300	-0.39(-0.90%)
Jul 16, 2020	43.50	44.26	43.19	43.80	3,271,171	-0.27(-0.61%)
Jul 15, 2020	42.99	44.18	42.68	44.07	4,840,426	+2.03(+4.83%)
Jul 14, 2020	41.38	42.18	40.57	42.04	3,877,631	+0.19(+0.45%)
Jul 13, 2020	42.70	43.13	41.83	41.85	4,529,779	-0.46(-1.09%)
Jul 10, 2020	42.12	42.49	41.46	42.31	3,259,700	-0.01(-0.02%)
Jul 09, 2020	42.82	43.00	41.41	42.32	3,715,634	-0.58(-1.35%)
Jul 08, 2020	41.93	42.90	41.59	42.90	3,724,029	+1.18(+2.83%)
Jul 07, 2020	42.40	42.84	41.50	41.72	4,683,010	-1.23(-2.86%)
Jul 06, 2020	43.27	43.75	42.55	42.95	4,342,513	+0.51(+1.20%)
Jul 02, 2020	43.02	43.39	42.19	42.44	3,900,200	-0.01(-0.02%)
Jul 01, 2020	44.01	44.13	42.04	42.45	6,043,981	-1.70(-3.85%)
Jun 30, 2020	43.22	44.31	42.82	44.15	6,924,509	+2.16(+5.14%)
Jun 29, 2020	41.09	42.22	40.60	41.99	3,723,387	+1.12(+2.74%)
Jun 26, 2020	42.37	42.47	40.71	40.87	5,741,200	-1.70(-3.99%)
Jun 25, 2020	41.89	42.69	41.37	42.57	4,205,305	+0.32(+0.76%)
Jun 24, 2020	43.39	43.42	41.93	42.25	5,721,238	-1.26(-2.90%)
Jun 23, 2020	45.36	45.49	43.30	43.51	5,660,286	-1.60(-3.55%)
Jun 22, 2020	45.51	45.54	43.75	45.11	5,924,636	+0.72(+1.62%)
Jun 19, 2020	43.42	45.02	43.20	44.39	14,270,500	+1.57(+3.67%)
Jun 18, 2020	43.28	43.52	42.47	42.82	3,972,454	-0.89(-2.04%)
Jun 17, 2020	44.87	44.87	43.51	43.71	3,987,170	-0.76(-1.71%)
Jun 16, 2020	45.16	46.11	43.63	44.47	5,665,082	+1.54(+3.59%)
Jun 15, 2020	41.46	43.18	40.77	42.93	5,779,661	-0.02(-0.05%)
Jun 12, 2020	43.94	44.67	41.77	42.95	5,663,400	+0.60(+1.42%)
Jun 11, 2020	44.25	44.67	42.33	42.35	8,157,824	-4.50(-9.61%)
Jun 10, 2020	47.88	48.00	46.34	46.85	4,890,113	-0.98(-2.05%)
Jun 09, 2020	47.39	48.12	46.88	47.83	4,121,408	-0.70(-1.44%)
Jun 08, 2020	49.45	49.52	47.56	48.53	5,375,283	+0.07(+0.14%)
Jun 05, 2020	48.19	49.88	47.41	48.46	7,708,100	+2.48(+5.39%)
Jun 04, 2020	45.00	46.68	44.47	45.98	6,970,571	+0.54(+1.19%)
Jun 03, 2020	45.05	45.81	44.69	45.44	4,902,931	+1.44(+3.27%)
Jun 02, 2020	43.16	44.05	42.88	44.00	4,427,459	+0.92(+2.14%)
Jun 01, 2020	43.40	43.78	42.78	43.08	4,658,745	-1.29(-2.91%)
May 29, 2020	43.72	44.54	42.76	44.37	5,368,100	+0.75(+1.72%)
May 28, 2020	45.46	45.56	43.48	43.62	4,317,563	-2.39(-5.19%)
May 27, 2020	45.50	46.31	43.16	46.01	8,895,122	+0.94(+2.09%)
May 26, 2020	44.36	45.79	43.87	45.07	5,612,283	+2.65(+6.25%)
May 22, 2020	42.88	42.89	41.91	42.42	3,430,200	-0.27(-0.63%)
May 21, 2020	42.71	43.35	41.95	42.69	4,296,898	-0.29(-0.67%)
May 20, 2020	43.10	44.25	42.39	42.98	5,737,575	+1.24(+2.97%)
May 19, 2020	42.30	42.95	41.51	41.74	4,185,714	-0.64(-1.51%)
May 18, 2020	40.81	42.52	40.70	42.38	6,079,634	+3.17(+8.08%)
May 15, 2020	39.04	39.81	38.60	39.21	5,521,600	-1.13(-2.80%)
May 14, 2020	38.61	40.40	37.65	40.34	5,742,087	+1.09(+2.78%)
May 13, 2020	40.80	40.97	38.84	39.25	6,357,509	-1.73(-4.22%)
May 12, 2020	42.94	43.05	40.97	40.98	5,157,404	-1.41(-3.33%)
May 11, 2020	43.33	43.33	41.85	42.39	5,171,958	-1.81(-4.10%)
May 08, 2020	42.65	44.30	42.62	44.20	4,858,800	+2.35(+5.62%)
May 07, 2020	41.43	42.08	41.06	41.85	4,433,403	+1.22(+3.00%)
May 06, 2020	40.78	41.74	40.29	40.63	3,929,778	+0.30(+0.73%)
May 05, 2020	40.52	41.95	40.14	40.34	6,205,871	+0.66(+1.68%)
May 04, 2020	39.95	40.63	38.85	39.67	8,886,763	-0.81(-2.00%)

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.