Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.44	47.21	46.04	47.01	6,127,068	-0.08(-0.18%)
Jul 30, 2020	47.18	47.97	45.48	47.10	7,483,733	-2.81(-5.63%)
Jul 29, 2020	48.16	49.97	47.78	49.91	5,392,229	+2.34(+4.92%)
Jul 28, 2020	48.18	48.95	47.26	47.57	4,360,199	-0.95(-1.96%)
Jul 27, 2020	48.33	48.61	47.50	48.52	3,203,427	+0.04(+0.09%)
Jul 24, 2020	48.26	49.12	48.04	48.48	3,562,332	+0.26(+0.54%)
Jul 23, 2020	47.22	48.34	47.15	48.22	4,277,104	+0.50(+1.05%)
Jul 22, 2020	47.29	48.44	46.84	47.72	3,277,734	-0.43(-0.89%)
Jul 21, 2020	46.24	48.44	46.00	48.14	4,845,144	+2.72(+5.98%)
Jul 20, 2020	46.27	46.94	45.37	45.43	2,784,762	-0.95(-2.06%)
Jul 17, 2020	47.64	48.43	46.26	46.38	3,701,070	-0.93(-1.96%)
Jul 16, 2020	47.37	48.36	46.62	47.31	3,026,656	-0.54(-1.14%)
Jul 15, 2020	47.02	48.03	46.40	47.85	4,713,447	+2.37(+5.20%)
Jul 14, 2020	44.06	45.58	43.78	45.48	5,581,716	+0.98(+2.20%)
Jul 13, 2020	45.29	45.60	43.90	44.51	5,149,436	-0.35(-0.78%)
Jul 10, 2020	41.99	44.87	41.94	44.86	6,196,198	+2.87(+6.83%)
Jul 09, 2020	44.14	44.16	41.70	41.99	8,277,011	-2.31(-5.21%)
Jul 08, 2020	44.14	45.26	43.58	44.30	6,625,313	-0.12(-0.26%)
Jul 07, 2020	46.40	46.43	44.32	44.41	7,256,019	-2.80(-5.93%)
Jul 06, 2020	48.08	48.33	46.11	47.22	4,300,707	+0.11(+0.23%)
Jul 02, 2020	48.15	48.73	46.95	47.11	4,586,122	-0.08(-0.18%)
Jul 01, 2020	49.50	50.42	47.13	47.19	3,792,632	-1.99(-4.05%)
Jun 30, 2020	47.11	49.41	46.63	49.18	6,126,760	+1.56(+3.28%)
Jun 29, 2020	47.41	48.65	46.87	47.62	4,350,229	+0.53(+1.12%)
Jun 26, 2020	47.70	47.89	46.54	47.09	5,803,426	-0.80(-1.68%)
Jun 25, 2020	47.87	48.87	47.31	47.89	5,843,693	-0.62(-1.28%)
Jun 24, 2020	51.30	51.49	47.90	48.51	6,801,860	-3.87(-7.39%)
Jun 23, 2020	53.01	53.30	52.26	52.38	3,143,651	-0.01(-0.02%)
Jun 22, 2020	52.20	52.67	51.39	52.39	3,752,742	-0.42(-0.79%)
Jun 19, 2020	55.20	55.90	52.69	52.81	11,409,750	-1.23(-2.27%)
Jun 18, 2020	51.59	54.64	51.29	54.04	4,565,507	+1.93(+3.71%)
Jun 17, 2020	55.05	55.05	52.09	52.11	5,559,662	-3.21(-5.80%)
Jun 16, 2020	55.76	56.66	53.85	55.32	4,841,153	+2.15(+4.04%)
Jun 15, 2020	50.89	53.49	49.80	53.17	5,948,100	-0.17(-0.31%)
Jun 12, 2020	53.42	54.05	51.56	53.34	4,275,995	+2.60(+5.13%)
Jun 11, 2020	53.97	55.62	50.40	50.74	7,429,949	-7.00(-12.12%)
Jun 10, 2020	59.88	60.49	57.42	57.73	5,465,602	-1.86(-3.11%)
Jun 09, 2020	61.16	61.61	59.39	59.59	5,860,923	-3.64(-5.75%)
Jun 08, 2020	63.54	64.47	62.06	63.23	5,257,594	+0.82(+1.31%)
Jun 05, 2020	61.11	63.34	61.09	62.41	6,818,365	+3.84(+6.55%)
Jun 04, 2020	58.21	59.02	57.83	58.57	4,056,465	-0.41(-0.69%)
Jun 03, 2020	57.90	59.31	57.40	58.98	5,935,256	+1.96(+3.45%)
Jun 02, 2020	56.25	57.43	55.62	57.01	5,230,588	+1.35(+2.42%)
Jun 01, 2020	55.88	56.30	54.60	55.67	4,657,178	-0.05(-0.09%)
May 29, 2020	55.99	56.80	54.97	55.72	5,948,623	-0.41(-0.73%)
May 28, 2020	58.71	58.95	55.63	56.13	5,970,851	-2.55(-4.35%)
May 27, 2020	58.61	59.61	57.48	58.68	5,213,384	+1.24(+2.15%)
May 26, 2020	57.04	58.65	57.01	57.44	5,780,365	+2.52(+4.60%)
May 22, 2020	54.81	55.17	53.47	54.92	4,211,290	-0.04(-0.08%)
May 21, 2020	56.04	56.68	54.65	54.96	3,540,129	-1.35(-2.39%)
May 20, 2020	55.04	57.06	54.96	56.30	6,383,463	+2.75(+5.14%)
May 19, 2020	53.73	54.94	52.27	53.55	5,469,458	-0.25(-0.47%)
May 18, 2020	51.83	54.26	51.51	53.80	5,288,865	+4.66(+9.48%)
May 15, 2020	49.49	50.58	48.32	49.15	4,506,467	-0.53(-1.06%)
May 14, 2020	48.20	50.71	46.66	49.67	6,259,669	+0.30(+0.61%)
May 13, 2020	51.69	51.87	49.10	49.37	6,841,758	-2.77(-5.31%)
May 12, 2020	54.75	55.05	52.14	52.14	6,107,968	-1.84(-3.40%)
May 11, 2020	53.52	54.91	53.51	53.98	6,051,345	-0.29(-0.53%)
May 08, 2020	51.71	54.51	50.67	54.26	5,357,681	+3.84(+7.61%)
May 07, 2020	51.06	52.72	50.10	50.43	5,233,167	+0.29(+0.57%)
May 06, 2020	52.19	52.72	49.88	50.14	5,352,416	-1.74(-3.35%)
May 05, 2020	53.92	54.78	51.38	51.88	7,688,525	-0.53(-1.01%)
May 04, 2020	48.11	52.46	47.56	52.40	8,054,198	+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.