Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	52.65	53.47	51.72	52.75	1,343,410	+0.02(+0.04%)
Jul 30, 2020	51.98	53.08	51.26	52.73	831,770	-0.33(-0.62%)
Jul 29, 2020	49.92	53.13	49.55	53.06	1,796,657	+3.72(+7.53%)
Jul 28, 2020	49.40	49.85	48.94	49.34	884,219	+0.03(+0.06%)
Jul 27, 2020	50.10	50.50	48.46	49.32	1,015,619	-0.78(-1.56%)
Jul 24, 2020	48.08	50.88	47.94	50.09	1,604,594	+1.66(+3.43%)
Jul 23, 2020	47.67	48.73	47.29	48.43	826,734	+0.52(+1.08%)
Jul 22, 2020	47.14	49.00	47.09	47.92	1,309,626	+0.33(+0.69%)
Jul 21, 2020	48.73	49.17	47.38	47.59	978,789	-0.53(-1.09%)
Jul 20, 2020	48.44	48.89	47.01	48.11	795,737	-0.84(-1.73%)
Jul 17, 2020	48.72	49.43	48.31	48.96	836,596	+0.10(+0.21%)
Jul 16, 2020	50.51	50.68	48.65	48.86	1,164,848	-2.27(-4.44%)
Jul 15, 2020	49.94	51.28	49.32	51.13	1,702,105	+4.08(+8.68%)
Jul 14, 2020	46.66	47.14	45.91	47.04	907,296	+0.79(+1.70%)
Jul 13, 2020	47.32	48.56	46.10	46.25	1,004,190	-0.25(-0.55%)
Jul 10, 2020	45.39	46.75	45.08	46.51	872,705	+0.91(+2.00%)
Jul 09, 2020	46.80	47.48	43.97	45.60	1,697,247	-0.46(-1.00%)
Jul 08, 2020	45.98	46.72	45.49	46.06	1,223,036	+0.05(+0.10%)
Jul 07, 2020	47.69	47.85	45.67	46.01	1,199,522	-2.52(-5.18%)
Jul 06, 2020	48.01	48.84	47.13	48.53	1,287,980	+1.35(+2.87%)
Jul 02, 2020	49.58	49.58	47.03	47.17	1,388,894	-1.22(-2.52%)
Jul 01, 2020	48.77	49.68	47.58	48.40	1,870,099	-0.96(-1.94%)
Jun 30, 2020	50.12	50.33	48.48	49.35	1,819,421	+2.57(+5.50%)
Jun 29, 2020	47.58	50.27	46.78	46.78	1,633,583	+0.00(+0.00%)
Jun 26, 2020	48.71	49.11	45.79	46.78	2,455,357	-2.56(-5.19%)
Jun 25, 2020	48.00	49.83	47.58	49.34	1,943,523	+0.76(+1.57%)
Jun 24, 2020	50.94	50.94	47.95	48.58	1,517,672	-2.55(-4.99%)
Jun 23, 2020	49.54	51.45	48.63	51.14	1,901,193	+2.69(+5.56%)
Jun 22, 2020	47.27	48.49	46.59	48.44	1,231,095	+0.66(+1.39%)
Jun 19, 2020	50.60	50.90	47.12	47.78	1,562,306	-2.18(-4.37%)
Jun 18, 2020	48.82	50.34	47.97	49.96	1,330,277	+0.51(+1.03%)
Jun 17, 2020	51.08	51.21	49.17	49.46	1,452,616	-1.92(-3.73%)
Jun 16, 2020	53.04	54.36	50.77	51.37	2,086,907	+0.79(+1.56%)
Jun 15, 2020	46.44	50.75	46.01	50.58	998,478	+1.71(+3.50%)
Jun 12, 2020	48.82	50.21	46.36	48.87	1,443,964	+1.98(+4.22%)
Jun 11, 2020	48.22	48.93	46.60	46.89	1,458,644	-4.65(-9.02%)
Jun 10, 2020	53.29	53.30	50.89	51.54	1,505,476	-1.94(-3.63%)
Jun 09, 2020	55.78	56.17	53.33	53.48	1,564,327	-3.59(-6.28%)
Jun 08, 2020	58.53	58.96	56.29	57.07	1,475,188	-0.38(-0.65%)
Jun 05, 2020	56.33	59.09	56.09	57.45	1,998,606	+2.45(+4.46%)
Jun 04, 2020	53.95	55.63	53.24	55.00	1,632,867	+0.56(+1.03%)
Jun 03, 2020	51.48	55.05	50.98	54.43	2,063,865	+4.10(+8.15%)
Jun 02, 2020	49.81	50.45	49.06	50.33	1,132,617	+0.59(+1.19%)
Jun 01, 2020	48.86	50.55	48.41	49.74	1,390,528	+1.06(+2.18%)
May 29, 2020	48.81	49.59	47.88	48.68	1,365,673	-0.15(-0.31%)
May 28, 2020	52.53	52.59	48.51	48.83	1,264,705	-2.76(-5.35%)
May 27, 2020	49.88	51.93	49.16	51.59	1,839,239	+3.67(+7.66%)
May 26, 2020	49.29	49.52	47.77	47.92	1,014,341	+0.65(+1.37%)
May 22, 2020	47.58	47.89	46.70	47.27	1,291,643	-0.09(-0.20%)
May 21, 2020	46.62	47.48	45.72	47.36	1,131,606	+0.46(+0.98%)
May 20, 2020	46.26	47.41	46.03	46.90	1,123,273	+1.66(+3.67%)
May 19, 2020	45.49	46.78	44.12	45.24	1,050,992	-0.36(-0.78%)
May 18, 2020	45.03	46.54	44.80	45.60	1,999,616	+2.90(+6.79%)
May 15, 2020	40.73	42.76	40.73	42.70	971,874	+1.45(+3.50%)
May 14, 2020	39.66	41.95	39.13	41.25	1,403,196	-0.07(-0.16%)
May 13, 2020	42.73	43.18	39.74	41.32	1,744,280	-1.92(-4.43%)
May 12, 2020	46.02	46.18	43.21	43.23	1,695,334	-2.35(-5.15%)
May 11, 2020	44.02	46.05	43.42	45.58	2,529,640	+0.91(+2.04%)
May 08, 2020	44.30	45.30	43.93	44.67	1,708,236	+1.54(+3.57%)
May 07, 2020	42.41	43.81	42.41	43.13	1,654,474	+1.49(+3.59%)
May 06, 2020	41.72	42.46	40.52	41.64	1,727,920	+0.65(+1.58%)
May 05, 2020	41.78	46.00	40.79	40.99	3,834,699	-2.50(-5.74%)
May 04, 2020	40.84	43.64	40.19	43.49	2,846,158	+1.37(+3.25%)

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.