Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	45.67	45.87	43.90	44.87	2,829,601	-0.89(-1.94%)
Jul 30, 2020	45.72	45.82	44.74	45.76	2,614,127	-1.29(-2.74%)
Jul 29, 2020	45.53	47.07	45.13	47.05	2,845,813	+1.56(+3.43%)
Jul 28, 2020	46.44	47.10	45.43	45.48	3,006,593	-1.50(-3.19%)
Jul 27, 2020	45.69	47.42	44.89	46.98	4,026,158	+0.85(+1.85%)
Jul 24, 2020	46.95	47.29	45.99	46.13	4,146,792	-0.74(-1.57%)
Jul 23, 2020	45.67	48.09	45.21	46.86	7,332,119	+0.84(+1.83%)
Jul 22, 2020	43.73	46.38	43.73	46.02	4,706,627	+1.53(+3.45%)
Jul 21, 2020	43.72	44.86	43.44	44.49	4,993,992	+1.38(+3.20%)
Jul 20, 2020	44.02	44.34	43.04	43.11	3,152,083	-1.36(-3.06%)
Jul 17, 2020	45.75	46.06	44.25	44.47	2,796,330	-1.18(-2.59%)
Jul 16, 2020	45.19	46.62	44.83	45.65	2,444,116	-0.05(-0.12%)
Jul 15, 2020	44.13	46.01	44.13	45.70	4,139,391	+2.57(+5.96%)
Jul 14, 2020	43.34	43.77	42.50	43.13	3,123,067	-0.60(-1.37%)
Jul 13, 2020	44.47	45.20	42.90	43.73	3,768,420	-0.18(-0.41%)
Jul 10, 2020	42.22	43.98	41.78	43.91	3,988,367	+1.75(+4.15%)
Jul 09, 2020	43.89	43.95	41.21	42.16	4,356,906	-2.02(-4.58%)
Jul 08, 2020	43.93	44.51	43.02	44.19	3,830,152	+0.48(+1.10%)
Jul 07, 2020	45.38	45.57	43.44	43.71	4,438,685	-2.23(-4.86%)
Jul 06, 2020	45.97	46.66	45.24	45.94	3,049,987	+1.60(+3.60%)
Jul 02, 2020	45.20	46.36	44.19	44.34	3,346,408	+0.57(+1.31%)
Jul 01, 2020	45.65	46.75	43.68	43.77	3,375,677	-1.70(-3.73%)
Jun 30, 2020	44.68	45.81	44.21	45.47	8,144,257	+0.70(+1.56%)
Jun 29, 2020	44.80	45.53	43.84	44.77	9,106,796	+0.59(+1.34%)
Jun 26, 2020	46.07	46.29	42.98	44.18	8,724,458	-3.08(-6.51%)
Jun 25, 2020	45.74	47.31	45.05	47.25	4,459,938	+1.13(+2.46%)
Jun 24, 2020	48.61	48.77	45.58	46.12	4,988,989	-3.68(-7.38%)
Jun 23, 2020	49.92	50.49	49.18	49.80	4,233,688	+0.76(+1.56%)
Jun 22, 2020	49.21	49.95	48.13	49.03	4,921,014	+0.26(+0.54%)
Jun 19, 2020	50.29	50.29	47.72	48.77	10,573,218	-0.09(-0.19%)
Jun 18, 2020	48.93	50.56	48.43	48.86	4,921,244	-1.13(-2.27%)
Jun 17, 2020	50.85	51.78	49.86	50.00	5,593,580	-0.76(-1.50%)
Jun 16, 2020	52.35	52.61	49.31	50.76	5,330,078	+1.24(+2.51%)
Jun 15, 2020	45.32	50.56	45.03	49.51	6,513,737	+1.42(+2.94%)
Jun 12, 2020	48.11	48.44	45.35	48.10	5,045,777	+3.25(+7.25%)
Jun 11, 2020	47.20	48.09	44.39	44.85	7,492,488	-5.04(-10.10%)
Jun 10, 2020	52.83	53.37	49.89	49.89	6,923,967	-3.53(-6.61%)
Jun 09, 2020	53.11	54.48	52.24	53.42	5,925,658	-2.21(-3.98%)
Jun 08, 2020	58.46	58.46	55.23	55.63	6,678,837	+0.61(+1.11%)
Jun 05, 2020	58.94	60.61	54.69	55.02	10,469,989	+2.14(+4.05%)
Jun 04, 2020	50.62	53.25	49.86	52.88	7,395,619	+1.02(+1.96%)
Jun 03, 2020	49.98	51.97	49.88	51.87	8,795,599	+4.31(+9.07%)
Jun 02, 2020	46.29	47.71	46.10	47.55	6,458,900	+2.31(+5.12%)
Jun 01, 2020	43.38	45.26	43.08	45.24	5,799,285	+2.12(+4.90%)
May 29, 2020	43.70	45.34	42.98	43.12	9,060,586	-1.78(-3.96%)
May 28, 2020	45.67	47.37	44.34	44.90	11,540,200	-0.12(-0.26%)
May 27, 2020	42.91	45.04	42.62	45.02	9,299,110	+5.01(+12.52%)
May 26, 2020	38.96	40.86	38.55	40.01	8,033,640	+3.28(+8.92%)
May 22, 2020	37.04	37.35	36.09	36.73	2,681,533	-0.25(-0.69%)
May 21, 2020	37.12	37.72	36.52	36.99	3,548,932	-0.24(-0.63%)
May 20, 2020	36.64	37.57	36.50	37.22	4,839,433	+1.54(+4.32%)
May 19, 2020	36.56	37.18	35.32	35.68	5,196,135	-1.18(-3.19%)
May 18, 2020	36.26	37.14	36.07	36.86	5,903,920	+2.75(+8.05%)
May 15, 2020	34.56	35.08	33.91	34.11	3,584,279	-1.10(-3.14%)
May 14, 2020	32.19	35.49	31.46	35.21	7,377,544	+2.55(+7.80%)
May 13, 2020	35.03	35.10	32.07	32.67	6,298,037	-2.52(-7.17%)
May 12, 2020	36.33	37.34	35.16	35.19	4,280,613	-1.13(-3.11%)
May 11, 2020	37.23	37.42	36.16	36.32	4,675,052	-2.03(-5.29%)
May 08, 2020	37.89	38.46	37.23	38.35	4,050,389	+2.01(+5.53%)
May 07, 2020	35.91	37.30	35.91	36.34	4,451,040	+1.20(+3.42%)
May 06, 2020	37.19	37.75	34.87	35.13	4,538,806	-1.76(-4.77%)
May 05, 2020	38.16	38.98	36.71	36.89	7,951,195	-0.24(-0.65%)
May 04, 2020	35.65	37.42	34.81	37.14	6,758,476	+0.00(+0.00%)

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.