Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.42	47.19	46.03	47.00	6,129,123	-0.08(-0.18%)
Jul 30, 2020	47.17	47.95	45.47	47.08	7,486,242	-2.81(-5.63%)
Jul 29, 2020	48.14	49.95	47.76	49.89	5,394,037	+2.34(+4.92%)
Jul 28, 2020	48.16	48.93	47.24	47.55	4,361,661	-0.95(-1.96%)
Jul 27, 2020	48.31	48.60	47.48	48.50	3,204,501	+0.04(+0.09%)
Jul 24, 2020	48.24	49.10	48.03	48.46	3,563,527	+0.26(+0.54%)
Jul 23, 2020	47.20	48.32	47.13	48.20	4,278,538	+0.50(+1.05%)
Jul 22, 2020	47.27	48.43	46.82	47.70	3,278,833	-0.43(-0.89%)
Jul 21, 2020	46.22	48.43	45.99	48.13	4,846,769	+2.72(+5.98%)
Jul 20, 2020	46.25	46.92	45.35	45.41	2,785,696	-0.95(-2.06%)
Jul 17, 2020	47.63	48.41	46.24	46.36	3,702,311	-0.93(-1.96%)
Jul 16, 2020	47.35	48.34	46.61	47.29	3,027,671	-0.54(-1.14%)
Jul 15, 2020	47.01	48.02	46.38	47.83	4,715,028	+2.37(+5.20%)
Jul 14, 2020	44.05	45.56	43.76	45.47	5,583,588	+0.98(+2.20%)
Jul 13, 2020	45.28	45.59	43.89	44.49	5,151,162	-0.35(-0.78%)
Jul 10, 2020	41.98	44.85	41.93	44.84	6,198,276	+2.87(+6.83%)
Jul 09, 2020	44.12	44.15	41.68	41.98	8,279,786	-2.31(-5.21%)
Jul 08, 2020	44.12	45.24	43.56	44.28	6,627,534	-0.12(-0.26%)
Jul 07, 2020	46.39	46.41	44.31	44.40	7,258,452	-2.80(-5.93%)
Jul 06, 2020	48.06	48.31	46.10	47.20	4,302,149	+0.11(+0.23%)
Jul 02, 2020	48.14	48.71	46.93	47.09	4,587,660	-0.08(-0.18%)
Jul 01, 2020	49.48	50.40	47.12	47.17	3,793,904	-1.99(-4.05%)
Jun 30, 2020	47.09	49.40	46.61	49.16	6,128,814	+1.56(+3.28%)
Jun 29, 2020	47.39	48.64	46.86	47.60	4,351,688	+0.53(+1.12%)
Jun 26, 2020	47.68	47.88	46.52	47.07	5,805,372	-0.80(-1.68%)
Jun 25, 2020	47.85	48.85	47.30	47.88	5,845,652	-0.62(-1.28%)
Jun 24, 2020	51.29	51.47	47.88	48.49	6,804,141	-3.87(-7.39%)
Jun 23, 2020	52.99	53.28	52.24	52.36	3,144,706	-0.01(-0.02%)
Jun 22, 2020	52.18	52.66	51.37	52.37	3,754,000	-0.42(-0.79%)
Jun 19, 2020	55.18	55.88	52.67	52.79	11,413,576	-1.23(-2.27%)
Jun 18, 2020	51.57	54.62	51.27	54.02	4,567,038	+1.93(+3.71%)
Jun 17, 2020	55.03	55.03	52.07	52.09	5,561,526	-3.21(-5.80%)
Jun 16, 2020	55.74	56.64	53.84	55.30	4,842,776	+2.15(+4.04%)
Jun 15, 2020	50.88	53.47	49.78	53.15	5,950,095	-0.17(-0.31%)
Jun 12, 2020	53.40	54.04	51.54	53.32	4,277,429	+2.60(+5.13%)
Jun 11, 2020	53.95	55.60	50.38	50.72	7,432,441	-7.00(-12.12%)
Jun 10, 2020	59.86	60.47	57.40	57.71	5,467,435	-1.86(-3.11%)
Jun 09, 2020	61.14	61.59	59.37	59.57	5,862,888	-3.64(-5.75%)
Jun 08, 2020	63.52	64.45	62.04	63.21	5,259,357	+0.82(+1.31%)
Jun 05, 2020	61.09	63.31	61.07	62.39	6,820,652	+3.84(+6.55%)
Jun 04, 2020	58.19	59.00	57.81	58.55	4,057,825	-0.41(-0.69%)
Jun 03, 2020	57.88	59.29	57.38	58.96	5,937,246	+1.96(+3.45%)
Jun 02, 2020	56.23	57.41	55.60	57.00	5,232,341	+1.35(+2.42%)
Jun 01, 2020	55.86	56.28	54.58	55.65	4,658,740	-0.05(-0.09%)
May 29, 2020	55.97	56.78	54.96	55.70	5,950,617	-0.41(-0.73%)
May 28, 2020	58.69	58.93	55.61	56.11	5,972,853	-2.55(-4.35%)
May 27, 2020	58.59	59.59	57.46	58.66	5,215,132	+1.24(+2.15%)
May 26, 2020	57.02	58.63	57.00	57.42	5,782,303	+2.52(+4.60%)
May 22, 2020	54.79	55.15	53.45	54.90	4,212,703	-0.04(-0.08%)
May 21, 2020	56.02	56.66	54.63	54.94	3,541,316	-1.35(-2.39%)
May 20, 2020	55.02	57.05	54.94	56.28	6,385,603	+2.75(+5.14%)
May 19, 2020	53.71	54.92	52.25	53.53	5,471,292	-0.25(-0.47%)
May 18, 2020	51.81	54.25	51.50	53.79	5,290,638	+4.66(+9.48%)
May 15, 2020	49.47	50.57	48.30	49.13	4,507,978	-0.53(-1.06%)
May 14, 2020	48.19	50.69	46.65	49.66	6,261,768	+0.30(+0.61%)
May 13, 2020	51.67	51.85	49.08	49.36	6,844,052	-2.77(-5.31%)
May 12, 2020	54.73	55.03	52.12	52.12	6,110,017	-1.84(-3.40%)
May 11, 2020	53.50	54.90	53.50	53.96	6,053,374	-0.29(-0.53%)
May 08, 2020	51.69	54.49	50.65	54.25	5,359,478	+3.83(+7.61%)
May 07, 2020	51.04	52.71	50.08	50.41	5,234,922	+0.29(+0.57%)
May 06, 2020	52.17	52.70	49.86	50.12	5,354,212	-1.74(-3.35%)
May 05, 2020	53.90	54.76	51.37	51.86	7,691,104	-0.53(-1.01%)
May 04, 2020	48.10	52.44	47.55	52.39	8,056,899	+4.03(+8.34%)

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.