Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.48	51.57	50.43	51.29	5,462,232	-0.23(-0.46%)
Jul 30, 2020	51.49	51.72	49.98	51.52	3,380,873	-1.47(-2.78%)
Jul 29, 2020	51.86	53.23	51.61	53.00	3,484,536	+1.13(+2.18%)
Jul 28, 2020	51.82	52.51	51.52	51.86	2,419,645	-0.11(-0.22%)
Jul 27, 2020	52.20	52.20	51.03	51.98	2,539,147	-0.56(-1.06%)
Jul 24, 2020	53.43	53.62	52.40	52.54	2,067,271	-0.58(-1.10%)
Jul 23, 2020	52.83	53.52	52.69	53.12	2,387,397	+0.13(+0.24%)
Jul 22, 2020	52.00	53.09	51.93	52.99	2,595,311	+0.39(+0.74%)
Jul 21, 2020	51.51	53.39	51.44	52.60	3,053,783	+1.59(+3.13%)
Jul 20, 2020	51.58	51.69	50.72	51.01	2,169,032	-0.91(-1.75%)
Jul 17, 2020	51.99	52.15	51.30	51.91	2,743,718	-0.09(-0.17%)
Jul 16, 2020	51.18	52.97	50.72	52.00	2,427,691	+0.26(+0.50%)
Jul 15, 2020	51.31	51.99	50.57	51.74	3,576,337	+1.63(+3.26%)
Jul 14, 2020	49.27	50.16	48.69	50.11	3,374,672	+0.76(+1.54%)
Jul 13, 2020	49.80	50.29	48.82	49.35	2,976,780	+0.35(+0.71%)
Jul 10, 2020	47.07	49.15	46.94	49.00	3,059,023	+2.03(+4.33%)
Jul 09, 2020	49.02	49.04	46.81	46.97	3,659,829	-2.22(-4.51%)
Jul 08, 2020	48.26	49.33	48.19	49.19	2,353,101	+1.12(+2.32%)
Jul 07, 2020	48.77	49.22	47.95	48.07	3,011,320	-1.55(-3.13%)
Jul 06, 2020	49.64	50.28	48.78	49.62	2,993,586	+1.63(+3.39%)
Jul 02, 2020	49.14	50.00	47.87	48.00	3,048,521	+0.30(+0.63%)
Jul 01, 2020	49.39	49.64	47.63	47.70	2,666,143	-1.59(-3.23%)
Jun 30, 2020	47.54	49.57	47.48	49.29	3,447,089	+1.38(+2.87%)
Jun 29, 2020	47.62	48.10	46.75	47.92	3,239,224	+0.89(+1.89%)
Jun 26, 2020	48.03	48.29	46.22	47.02	11,095,584	-1.90(-3.89%)
Jun 25, 2020	47.75	49.23	47.51	48.93	5,056,925	+0.61(+1.26%)
Jun 24, 2020	50.19	50.34	47.94	48.32	4,741,409	-2.82(-5.51%)
Jun 23, 2020	51.55	52.20	50.90	51.14	3,492,144	+0.52(+1.02%)
Jun 22, 2020	50.59	51.02	49.85	50.62	3,248,296	-0.45(-0.87%)
Jun 19, 2020	53.26	53.26	50.59	51.06	10,399,863	-0.77(-1.48%)
Jun 18, 2020	51.07	52.80	50.67	51.83	3,056,561	+0.18(+0.34%)
Jun 17, 2020	53.60	53.76	51.61	51.65	3,047,521	-1.60(-3.01%)
Jun 16, 2020	54.97	55.43	51.85	53.26	4,441,549	+1.02(+1.95%)
Jun 15, 2020	48.69	52.79	48.50	52.24	4,265,581	+1.12(+2.18%)
Jun 12, 2020	51.61	51.66	49.50	51.12	3,372,350	+2.27(+4.66%)
Jun 11, 2020	51.07	51.98	48.61	48.85	6,072,491	-6.09(-11.09%)
Jun 10, 2020	57.47	57.52	54.94	54.94	4,368,706	-3.14(-5.41%)
Jun 09, 2020	58.28	58.82	57.26	58.08	4,232,885	-2.40(-3.97%)
Jun 08, 2020	57.77	60.51	56.89	60.48	6,855,424	+4.45(+7.94%)
Jun 05, 2020	57.45	57.83	55.26	56.03	6,889,134	+3.05(+5.76%)
Jun 04, 2020	51.26	53.04	50.70	52.98	6,939,408	+1.42(+2.75%)
Jun 03, 2020	50.96	51.89	50.76	51.57	6,779,732	+2.23(+4.51%)
Jun 02, 2020	48.37	49.85	48.37	49.34	7,699,842	+0.06(+0.13%)
Jun 01, 2020	49.19	49.70	48.29	49.27	4,693,525	-0.06(-0.13%)
May 29, 2020	49.11	50.16	48.65	49.34	5,682,649	-0.72(-1.44%)
May 28, 2020	52.02	52.07	49.88	50.06	3,085,662	-1.09(-2.14%)
May 27, 2020	51.80	52.58	50.20	51.15	4,323,885	+2.22(+4.53%)
May 26, 2020	48.15	49.84	47.70	48.93	5,635,898	+3.38(+7.43%)
May 22, 2020	45.81	46.08	44.41	45.55	4,086,975	-0.23(-0.51%)
May 21, 2020	44.49	46.02	44.49	45.79	3,546,147	+0.88(+1.96%)
May 20, 2020	44.55	45.37	44.46	44.91	2,855,508	+1.25(+2.87%)
May 19, 2020	45.09	45.22	43.63	43.65	2,957,792	-1.70(-3.75%)
May 18, 2020	44.34	45.75	44.07	45.35	3,329,297	+3.33(+7.92%)
May 15, 2020	41.79	42.68	41.15	42.02	3,208,941	-0.36(-0.84%)
May 14, 2020	39.79	42.46	38.52	42.38	4,036,120	+1.61(+3.95%)
May 13, 2020	42.63	42.83	40.47	40.77	4,844,075	-2.31(-5.36%)
May 12, 2020	45.66	45.97	43.07	43.08	3,219,922	-2.22(-4.89%)
May 11, 2020	46.01	46.09	44.78	45.29	2,750,355	-1.53(-3.27%)
May 08, 2020	46.14	46.87	45.43	46.83	2,514,428	+1.79(+3.98%)
May 07, 2020	43.73	46.72	43.69	45.03	4,427,058	+2.06(+4.80%)
May 06, 2020	45.69	46.71	42.89	42.97	5,617,043	-3.68(-7.88%)
May 05, 2020	47.51	48.16	46.42	46.64	2,841,981	-0.10(-0.22%)
May 04, 2020	46.20	46.83	45.26	46.75	2,826,505	-0.52(-1.11%)

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.