Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	45.61	46.66	45.61	46.61	4,158,956	+0.67(+1.46%)
Jul 30, 2020	44.68	46.10	44.39	45.94	2,545,787	+0.91(+2.03%)
Jul 29, 2020	45.81	46.20	44.51	45.03	2,789,284	-1.11(-2.41%)
Jul 28, 2020	44.54	46.66	44.54	46.14	2,253,818	+1.63(+3.67%)
Jul 27, 2020	46.69	46.83	44.29	44.51	4,472,076	-2.39(-5.11%)
Jul 24, 2020	47.49	47.93	46.53	46.90	1,975,626	-0.54(-1.13%)
Jul 23, 2020	47.46	47.83	46.93	47.44	1,592,231	-0.04(-0.09%)
Jul 22, 2020	46.66	47.72	46.42	47.48	2,126,786	+0.64(+1.36%)
Jul 21, 2020	46.18	47.18	45.98	46.84	2,556,784	+0.89(+1.93%)
Jul 20, 2020	46.87	46.89	45.85	45.96	2,442,268	-1.23(-2.61%)
Jul 17, 2020	47.30	47.42	46.83	47.19	2,131,732	+0.23(+0.48%)
Jul 16, 2020	46.35	47.41	46.17	46.96	1,909,004	+0.68(+1.47%)
Jul 15, 2020	48.00	48.22	46.10	46.28	2,994,485	-1.16(-2.45%)
Jul 14, 2020	47.07	47.99	46.87	47.45	3,444,877	+0.58(+1.23%)
Jul 13, 2020	46.89	47.20	46.14	46.87	2,826,350	+0.54(+1.17%)
Jul 10, 2020	45.04	46.46	45.01	46.33	1,449,262	+1.17(+2.60%)
Jul 09, 2020	45.32	45.48	44.01	45.15	2,873,425	-0.44(-0.97%)
Jul 08, 2020	45.30	45.76	45.09	45.60	2,394,006	-0.02(-0.04%)
Jul 07, 2020	46.48	46.59	45.46	45.61	3,553,716	-1.31(-2.80%)
Jul 06, 2020	47.20	47.66	46.45	46.93	3,161,568	+0.43(+0.92%)
Jul 02, 2020	46.47	47.13	46.29	46.50	2,099,842	+0.71(+1.55%)
Jul 01, 2020	44.94	46.06	44.61	45.79	2,889,311	+0.84(+1.88%)
Jun 30, 2020	45.87	46.93	44.75	44.95	6,010,689	-0.85(-1.86%)
Jun 29, 2020	45.86	45.86	44.91	45.80	4,655,194	+0.43(+0.95%)
Jun 26, 2020	45.68	46.53	44.92	45.37	6,559,576	-0.06(-0.13%)
Jun 25, 2020	44.85	45.50	43.79	45.43	5,387,035	+0.43(+0.96%)
Jun 24, 2020	45.76	46.13	44.83	45.00	4,411,035	-1.16(-2.51%)
Jun 23, 2020	46.75	46.76	45.53	46.16	6,017,637	-0.02(-0.04%)
Jun 22, 2020	46.13	46.97	45.86	46.17	4,877,127	+0.11(+0.23%)
Jun 19, 2020	49.51	49.70	46.06	46.06	11,342,205	-2.63(-5.40%)
Jun 18, 2020	49.01	49.70	47.81	48.70	5,304,178	-0.87(-1.75%)
Jun 17, 2020	50.33	50.67	49.28	49.56	4,898,000	-0.52(-1.04%)
Jun 16, 2020	50.56	51.39	49.55	50.09	4,388,266	+0.89(+1.80%)
Jun 15, 2020	46.65	49.33	46.06	49.20	4,431,346	+1.56(+3.27%)
Jun 12, 2020	48.03	48.46	46.97	47.64	3,733,208	+0.63(+1.34%)
Jun 11, 2020	48.95	49.19	46.45	47.02	4,651,983	-2.92(-5.85%)
Jun 10, 2020	50.97	51.29	49.85	49.94	2,872,027	-1.07(-2.09%)
Jun 09, 2020	53.02	53.12	50.70	51.00	4,677,487	-2.59(-4.83%)
Jun 08, 2020	50.79	53.73	50.63	53.60	5,080,965	+3.21(+6.37%)
Jun 05, 2020	49.41	51.20	49.04	50.38	5,527,796	+1.51(+3.08%)
Jun 04, 2020	50.33	50.54	48.60	48.88	3,027,417	-1.58(-3.13%)
Jun 03, 2020	49.97	50.90	49.90	50.46	3,121,560	+0.92(+1.85%)
Jun 02, 2020	49.32	49.99	49.05	49.54	2,134,414	+0.50(+1.03%)
Jun 01, 2020	48.23	49.42	48.23	49.04	3,142,474	+0.94(+1.96%)
May 29, 2020	47.79	48.45	47.31	48.09	3,771,632	+0.10(+0.21%)
May 28, 2020	48.21	48.25	47.45	47.99	4,243,632	+0.78(+1.65%)
May 27, 2020	47.19	47.87	46.62	47.21	3,706,364	+0.86(+1.86%)
May 26, 2020	47.58	47.66	46.11	46.35	3,710,424	-0.35(-0.74%)
May 22, 2020	46.57	46.88	46.20	46.70	1,882,916	+0.13(+0.28%)
May 21, 2020	46.46	46.83	45.87	46.57	1,889,965	+0.01(+0.02%)
May 20, 2020	47.74	48.04	46.26	46.56	4,473,495	-0.96(-2.02%)
May 19, 2020	47.12	48.03	46.89	47.52	1,915,404	+0.20(+0.42%)
May 18, 2020	47.65	48.00	47.20	47.32	3,746,796	+1.02(+2.20%)
May 15, 2020	47.31	47.94	46.04	46.30	3,833,014	-1.30(-2.73%)
May 14, 2020	46.68	47.72	45.81	47.60	3,315,823	+0.09(+0.19%)
May 13, 2020	46.97	48.18	46.86	47.51	3,817,194	+0.83(+1.77%)
May 12, 2020	47.27	48.12	46.49	46.68	2,355,780	-0.34(-0.72%)
May 11, 2020	46.85	47.30	45.98	47.02	2,067,522	-0.19(-0.40%)
May 08, 2020	45.87	47.43	45.81	47.21	1,821,292	+2.09(+4.62%)
May 07, 2020	44.84	45.53	44.23	45.13	3,836,552	+0.41(+0.91%)
May 06, 2020	46.84	46.84	44.52	44.72	1,890,695	-1.94(-4.17%)
May 05, 2020	46.88	48.03	46.65	46.67	2,036,346	+0.05(+0.11%)
May 04, 2020	46.48	46.69	45.64	46.62	3,461,819	+0.53(+1.15%)

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.