Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	61.00	63.39	60.62	63.34	3,135,716	+3.31(+5.52%)
Jul 30, 2020	56.98	60.56	56.46	60.03	3,652,370	+1.63(+2.78%)
Jul 29, 2020	59.85	59.87	57.43	58.40	2,785,573	-1.48(-2.48%)
Jul 28, 2020	57.88	60.31	57.80	59.88	2,684,395	+0.82(+1.39%)
Jul 27, 2020	58.97	59.90	58.36	59.06	2,918,840	+1.85(+3.23%)
Jul 24, 2020	55.39	57.31	55.29	57.21	1,908,511	+2.10(+3.82%)
Jul 23, 2020	55.92	56.31	54.35	55.11	2,586,224	-0.65(-1.17%)
Jul 22, 2020	55.02	56.03	54.64	55.76	1,524,079	+0.87(+1.58%)
Jul 21, 2020	55.44	56.14	54.02	54.90	1,937,141	+0.22(+0.39%)
Jul 20, 2020	53.62	54.98	53.45	54.68	1,347,925	+1.34(+2.51%)
Jul 17, 2020	52.51	53.40	52.09	53.34	988,641	+1.47(+2.84%)
Jul 16, 2020	52.57	52.79	51.48	51.87	1,082,710	-0.58(-1.11%)
Jul 15, 2020	51.81	52.87	51.06	52.45	1,347,882	+0.58(+1.12%)
Jul 14, 2020	49.48	51.91	49.25	51.87	1,452,100	+2.19(+4.41%)
Jul 13, 2020	52.37	52.89	49.50	49.68	1,636,673	-2.10(-4.05%)
Jul 10, 2020	52.97	53.12	51.34	51.77	1,528,139	-0.95(-1.80%)
Jul 09, 2020	53.14	53.19	51.09	52.72	1,589,111	+0.23(+0.44%)
Jul 08, 2020	52.19	52.92	51.80	52.49	1,661,745	+1.24(+2.41%)
Jul 07, 2020	49.94	51.48	49.64	51.25	1,514,057	+1.12(+2.24%)
Jul 06, 2020	50.64	50.74	49.40	50.13	1,619,737	+0.06(+0.13%)
Jul 02, 2020	50.78	51.74	50.01	50.07	1,323,835	-1.18(-2.30%)
Jul 01, 2020	51.13	51.28	49.35	51.25	1,058,066	+0.20(+0.39%)
Jun 30, 2020	49.80	51.21	49.30	51.05	1,548,476	+1.44(+2.91%)
Jun 29, 2020	49.19	49.63	48.52	49.60	1,482,879	+0.59(+1.20%)
Jun 26, 2020	48.73	49.46	47.97	49.01	1,366,879	-0.13(-0.26%)
Jun 25, 2020	49.26	49.32	48.15	49.14	1,139,774	+0.10(+0.21%)
Jun 24, 2020	49.48	50.17	48.30	49.04	1,662,985	-0.69(-1.39%)
Jun 23, 2020	49.50	50.77	49.25	49.73	1,840,754	+0.87(+1.78%)
Jun 22, 2020	48.76	49.80	48.27	48.86	2,003,722	+1.70(+3.60%)
Jun 19, 2020	46.23	47.61	45.98	47.17	3,371,644	+1.43(+3.12%)
Jun 18, 2020	46.21	46.81	45.56	45.74	1,658,143	-0.80(-1.73%)
Jun 17, 2020	47.18	47.70	46.00	46.54	1,711,703	-0.43(-0.92%)
Jun 16, 2020	48.24	48.71	46.62	46.97	1,833,201	-1.65(-3.39%)
Jun 15, 2020	45.83	48.83	45.20	48.62	1,839,659	+1.41(+2.99%)
Jun 12, 2020	49.05	49.81	47.14	47.21	1,707,972	-0.43(-0.90%)
Jun 11, 2020	49.72	50.23	47.00	47.64	2,752,294	-1.62(-3.28%)
Jun 10, 2020	47.61	49.30	46.44	49.26	2,789,437	+2.37(+5.06%)
Jun 09, 2020	46.97	47.09	45.61	46.89	2,129,058	+0.90(+1.96%)
Jun 08, 2020	46.54	46.54	45.38	45.99	2,224,438	-0.37(-0.81%)
Jun 05, 2020	44.62	46.40	44.16	46.36	2,618,555	-0.06(-0.12%)
Jun 04, 2020	47.23	47.75	46.16	46.42	1,978,432	+0.01(+0.02%)
Jun 03, 2020	48.21	48.83	46.08	46.41	3,707,845	-3.14(-6.34%)
Jun 02, 2020	51.37	51.37	49.16	49.55	1,724,093	-1.54(-3.01%)
Jun 01, 2020	51.24	51.50	50.23	51.09	1,874,773	+0.09(+0.17%)
May 29, 2020	51.72	51.91	50.60	51.00	2,460,684	+0.70(+1.40%)
May 28, 2020	51.14	51.35	49.55	50.30	1,248,690	+0.36(+0.73%)
May 27, 2020	48.21	50.08	47.56	49.93	2,595,256	-0.20(-0.39%)
May 26, 2020	50.89	50.91	49.35	50.13	2,850,798	-1.80(-3.46%)
May 22, 2020	52.02	53.02	51.54	51.92	1,105,282	+0.47(+0.91%)
May 21, 2020	52.38	52.38	50.44	51.46	1,480,952	-1.37(-2.59%)
May 20, 2020	54.34	54.56	52.57	52.83	1,590,587	-0.96(-1.79%)
May 19, 2020	52.99	54.56	52.88	53.79	1,728,459	+1.50(+2.87%)
May 18, 2020	54.79	55.10	52.14	52.29	2,104,160	-2.23(-4.09%)
May 15, 2020	53.51	54.58	52.66	54.52	2,689,241	+2.24(+4.28%)
May 14, 2020	51.35	53.10	51.28	52.28	2,023,321	+0.91(+1.77%)
May 13, 2020	51.96	52.45	50.54	51.37	1,537,486	+0.57(+1.12%)
May 12, 2020	51.42	52.71	50.74	50.80	1,566,883	-0.25(-0.50%)
May 11, 2020	52.10	52.78	50.27	51.05	2,298,655	-1.06(-2.03%)
May 08, 2020	51.84	52.98	51.60	52.11	1,957,317	+0.28(+0.53%)
May 07, 2020	50.62	52.69	50.37	51.84	2,761,454	+1.75(+3.49%)
May 06, 2020	49.50	50.29	49.12	50.09	1,873,971	-0.34(-0.67%)
May 05, 2020	49.48	50.70	48.90	50.43	2,432,551	+0.30(+0.60%)
May 04, 2020	49.11	50.38	48.82	50.13	2,911,495	+1.72(+3.56%)

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.