Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.11	47.17	46.11	47.12	4,113,846	+0.68(+1.46%)
Jul 30, 2020	45.17	46.60	44.88	46.44	2,518,174	+0.92(+2.03%)
Jul 29, 2020	46.32	46.71	45.00	45.52	2,759,030	-1.13(-2.41%)
Jul 28, 2020	45.03	47.17	45.03	46.65	2,229,372	+1.65(+3.67%)
Jul 27, 2020	47.20	47.34	44.78	45.00	4,423,570	-2.42(-5.11%)
Jul 24, 2020	48.01	48.46	47.04	47.42	1,954,197	-0.54(-1.13%)
Jul 23, 2020	47.98	48.36	47.44	47.96	1,574,961	-0.04(-0.09%)
Jul 22, 2020	47.17	48.24	46.93	48.00	2,103,718	+0.64(+1.36%)
Jul 21, 2020	46.69	47.70	46.49	47.36	2,529,051	+0.90(+1.93%)
Jul 20, 2020	47.38	47.40	46.35	46.46	2,415,777	-1.24(-2.61%)
Jul 17, 2020	47.82	47.94	47.34	47.70	2,108,610	+0.23(+0.48%)
Jul 16, 2020	46.86	47.93	46.67	47.48	1,888,297	+0.69(+1.47%)
Jul 15, 2020	48.53	48.75	46.60	46.79	2,962,005	-1.18(-2.45%)
Jul 14, 2020	47.59	48.52	47.38	47.97	3,407,512	+0.58(+1.23%)
Jul 13, 2020	47.40	47.71	46.65	47.38	2,795,693	+0.55(+1.17%)
Jul 10, 2020	45.54	46.97	45.50	46.83	1,433,543	+1.18(+2.60%)
Jul 09, 2020	45.82	45.98	44.49	45.65	2,842,258	-0.45(-0.97%)
Jul 08, 2020	45.80	46.26	45.59	46.10	2,368,039	-0.02(-0.04%)
Jul 07, 2020	46.99	47.10	45.96	46.11	3,515,171	-1.33(-2.80%)
Jul 06, 2020	47.71	48.18	46.96	47.44	3,127,276	+0.43(+0.92%)
Jul 02, 2020	46.98	47.65	46.79	47.01	2,077,066	+0.72(+1.55%)
Jul 01, 2020	45.43	46.56	45.10	46.29	2,857,946	+0.85(+1.88%)
Jun 30, 2020	46.38	47.45	45.24	45.44	5,945,440	-0.86(-1.86%)
Jun 29, 2020	46.36	46.36	45.40	46.30	4,604,659	+0.44(+0.95%)
Jun 26, 2020	46.18	47.04	45.42	45.87	6,488,368	-0.06(-0.13%)
Jun 25, 2020	45.34	46.00	44.27	45.93	5,328,556	+0.44(+0.96%)
Jun 24, 2020	46.26	46.64	45.32	45.49	4,363,150	-1.17(-2.51%)
Jun 23, 2020	47.26	47.27	46.03	46.66	5,952,312	-0.02(-0.04%)
Jun 22, 2020	46.64	47.49	46.36	46.68	4,824,184	+0.11(+0.23%)
Jun 19, 2020	50.05	50.24	46.57	46.57	11,219,079	-2.66(-5.40%)
Jun 18, 2020	49.55	50.24	48.34	49.23	5,246,599	-0.88(-1.75%)
Jun 17, 2020	50.89	51.23	49.82	50.11	4,844,829	-0.53(-1.04%)
Jun 16, 2020	51.11	51.96	50.09	50.64	4,340,629	+0.90(+1.80%)
Jun 15, 2020	47.16	49.87	46.56	49.74	4,383,242	+1.57(+3.27%)
Jun 12, 2020	48.55	48.99	47.48	48.17	3,692,682	+0.64(+1.34%)
Jun 11, 2020	49.49	49.73	46.96	47.53	4,601,484	-2.95(-5.85%)
Jun 10, 2020	51.53	51.85	50.40	50.49	2,840,850	-1.08(-2.09%)
Jun 09, 2020	53.60	53.71	51.26	51.56	4,626,711	-2.62(-4.83%)
Jun 08, 2020	51.35	54.32	51.19	54.18	5,025,809	+3.25(+6.37%)
Jun 05, 2020	49.95	51.77	49.58	50.94	5,467,789	+1.52(+3.08%)
Jun 04, 2020	50.88	51.10	49.13	49.41	2,994,552	-1.60(-3.13%)
Jun 03, 2020	50.52	51.46	50.44	51.01	3,087,674	+0.93(+1.85%)
Jun 02, 2020	49.86	50.54	49.59	50.08	2,111,244	+0.51(+1.03%)
Jun 01, 2020	48.76	49.96	48.76	49.57	3,108,360	+0.95(+1.96%)
May 29, 2020	48.32	48.98	47.82	48.62	3,730,689	+0.10(+0.21%)
May 28, 2020	48.74	48.78	47.97	48.52	4,197,565	+0.79(+1.65%)
May 27, 2020	47.71	48.39	47.13	47.73	3,666,129	+0.87(+1.86%)
May 26, 2020	48.10	48.18	46.62	46.86	3,670,145	-0.35(-0.74%)
May 22, 2020	47.08	47.39	46.71	47.21	1,862,476	+0.13(+0.28%)
May 21, 2020	46.97	47.35	46.37	47.08	1,869,449	+0.01(+0.02%)
May 20, 2020	48.26	48.57	46.77	47.07	4,424,933	-0.97(-2.02%)
May 19, 2020	47.63	48.56	47.41	48.04	1,894,611	+0.20(+0.42%)
May 18, 2020	48.18	48.53	47.72	47.84	3,706,123	+1.03(+2.20%)
May 15, 2020	47.83	48.47	46.54	46.81	3,791,405	-1.31(-2.73%)
May 14, 2020	47.20	48.24	46.31	48.13	3,279,828	+0.09(+0.19%)
May 13, 2020	47.48	48.71	47.38	48.03	3,775,756	+0.84(+1.77%)
May 12, 2020	47.79	48.64	47.00	47.20	2,330,207	-0.34(-0.72%)
May 11, 2020	47.36	47.82	46.49	47.54	2,045,078	-0.19(-0.40%)
May 08, 2020	46.37	47.95	46.31	47.73	1,801,521	+2.11(+4.62%)
May 07, 2020	45.33	46.03	44.71	45.62	3,794,904	+0.41(+0.91%)
May 06, 2020	47.36	47.36	45.01	45.21	1,870,170	-1.97(-4.17%)
May 05, 2020	47.39	48.56	47.16	47.18	2,014,241	+0.05(+0.11%)
May 04, 2020	46.99	47.21	46.14	47.13	3,424,239	+0.54(+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.