Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.37	51.02	49.98	50.61	711,998	+0.23(+0.46%)
Jul 30, 2020	50.41	50.97	49.85	50.37	472,649	-0.56(-1.11%)
Jul 29, 2020	51.98	51.98	49.03	50.94	2,949,660	-0.84(-1.62%)
Jul 28, 2020	51.79	52.27	51.35	51.78	998,012	+0.04(+0.07%)
Jul 27, 2020	51.82	51.94	51.29	51.74	526,868	-0.18(-0.36%)
Jul 24, 2020	52.26	52.41	51.71	51.93	252,204	-0.17(-0.32%)
Jul 23, 2020	51.82	52.50	51.68	52.09	389,500	+0.22(+0.43%)
Jul 22, 2020	52.67	52.84	51.72	51.87	385,451	-0.90(-1.71%)
Jul 21, 2020	52.86	53.04	52.27	52.78	446,515	+0.10(+0.19%)
Jul 20, 2020	52.74	52.79	52.09	52.67	233,576	-0.11(-0.21%)
Jul 17, 2020	52.77	53.78	52.69	52.78	420,268	+0.30(+0.56%)
Jul 16, 2020	52.16	53.00	51.85	52.49	317,112	+0.14(+0.26%)
Jul 15, 2020	51.81	52.56	51.21	52.35	470,635	+1.32(+2.59%)
Jul 14, 2020	50.62	51.45	50.42	51.03	427,396	+0.50(+0.99%)
Jul 13, 2020	50.96	51.39	50.33	50.53	474,194	-0.16(-0.31%)
Jul 10, 2020	49.87	50.75	48.80	50.69	484,484	-0.41(-0.80%)
Jul 09, 2020	51.90	51.94	50.75	51.09	344,677	-0.83(-1.60%)
Jul 08, 2020	51.60	52.45	51.45	51.93	251,574	+0.46(+0.90%)
Jul 07, 2020	52.58	53.21	51.22	51.46	642,159	-1.65(-3.11%)
Jul 06, 2020	52.71	53.72	52.57	53.12	520,087	+0.87(+1.66%)
Jul 02, 2020	52.07	52.63	51.89	52.25	442,901	+0.62(+1.20%)
Jul 01, 2020	51.53	51.77	51.01	51.63	547,628	+0.25(+0.49%)
Jun 30, 2020	49.78	51.56	49.51	51.38	839,770	+1.53(+3.08%)
Jun 29, 2020	49.76	50.61	49.37	49.85	540,995	+0.53(+1.07%)
Jun 26, 2020	51.09	51.25	49.02	49.32	1,119,381	-2.08(-4.04%)
Jun 25, 2020	51.96	51.96	50.67	51.40	532,147	-0.47(-0.91%)
Jun 24, 2020	52.78	53.05	51.84	51.87	376,797	-1.06(-2.01%)
Jun 23, 2020	53.49	53.72	52.60	52.93	488,171	-0.06(-0.12%)
Jun 22, 2020	52.91	53.52	52.77	53.00	399,853	-0.17(-0.31%)
Jun 19, 2020	52.91	54.17	52.80	53.16	812,490	-1.31(-2.41%)
Jun 18, 2020	55.42	55.51	54.36	54.47	360,078	-1.21(-2.17%)
Jun 17, 2020	53.99	56.09	53.95	55.68	780,313	+1.76(+3.27%)
Jun 16, 2020	54.46	54.65	52.72	53.92	472,037	+0.53(+0.99%)
Jun 15, 2020	51.94	53.76	51.46	53.39	398,252	+0.52(+0.98%)
Jun 12, 2020	53.69	53.69	51.91	52.88	512,530	+0.23(+0.44%)
Jun 11, 2020	54.68	54.95	52.51	52.65	600,367	-3.00(-5.39%)
Jun 10, 2020	56.16	56.47	55.58	55.65	345,976	-0.31(-0.56%)
Jun 09, 2020	55.80	56.43	55.62	55.96	378,221	-0.28(-0.49%)
Jun 08, 2020	55.74	56.63	55.37	56.24	729,445	+0.71(+1.28%)
Jun 05, 2020	56.08	56.64	54.85	55.53	418,969	-0.02(-0.03%)
Jun 04, 2020	54.85	55.59	54.62	55.55	274,555	+0.47(+0.86%)
Jun 03, 2020	55.66	56.07	55.03	55.08	429,110	-0.42(-0.76%)
Jun 02, 2020	55.30	55.67	54.83	55.50	377,298	+0.17(+0.32%)
Jun 01, 2020	55.49	55.71	54.87	55.32	445,368	-0.24(-0.43%)
May 29, 2020	54.77	55.67	54.22	55.56	691,861	+0.69(+1.26%)
May 28, 2020	56.22	56.82	54.60	54.87	576,314	-0.72(-1.29%)
May 27, 2020	54.86	55.81	54.17	55.59	1,024,446	+1.41(+2.61%)
May 26, 2020	55.87	56.57	53.95	54.17	682,166	-0.79(-1.44%)
May 22, 2020	54.50	55.31	54.12	54.96	565,919	+0.60(+1.10%)
May 21, 2020	54.60	55.53	54.01	54.37	844,963	-0.23(-0.42%)
May 20, 2020	56.29	57.48	54.41	54.60	1,141,658	-0.55(-1.00%)
May 19, 2020	56.63	57.70	55.13	55.15	2,118,076	-4.01(-6.77%)
May 18, 2020	57.88	59.57	57.87	59.15	502,264	+2.17(+3.80%)
May 15, 2020	56.04	57.09	55.63	56.99	351,699	+1.26(+2.26%)
May 14, 2020	55.38	55.81	53.37	55.73	534,874	-0.28(-0.51%)
May 13, 2020	54.71	56.32	53.89	56.01	604,760	+1.07(+1.94%)
May 12, 2020	57.33	58.01	54.86	54.95	565,799	-2.26(-3.95%)
May 11, 2020	55.96	58.35	55.70	57.21	442,376	+0.86(+1.53%)
May 08, 2020	55.68	56.74	55.13	56.34	339,290	+1.43(+2.61%)
May 07, 2020	54.11	55.33	54.11	54.91	423,860	+1.12(+2.08%)
May 06, 2020	54.05	54.36	53.35	53.79	309,951	+0.05(+0.09%)
May 05, 2020	53.95	54.24	53.42	53.74	417,285	+0.28(+0.52%)
May 04, 2020	52.74	53.73	51.83	53.47	284,934	+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.