Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	43.33	43.99	42.17	43.81	3,714,300	+0.54(+1.25%)
Jul 30, 2020	42.20	43.36	41.62	43.27	1,562,207	+0.27(+0.63%)
Jul 29, 2020	42.33	43.02	41.85	43.00	1,554,488	+1.15(+2.75%)
Jul 28, 2020	42.33	42.89	41.76	41.85	2,011,429	-0.48(-1.13%)
Jul 27, 2020	42.95	43.15	42.03	42.33	2,575,215	-0.83(-1.92%)
Jul 24, 2020	44.06	44.33	42.97	43.16	1,046,400	-0.76(-1.73%)
Jul 23, 2020	44.14	44.45	43.48	43.92	1,557,963	-0.44(-0.99%)
Jul 22, 2020	43.45	44.62	43.30	44.36	1,175,194	+0.42(+0.96%)
Jul 21, 2020	44.48	45.04	43.77	43.94	1,292,190	-0.32(-0.72%)
Jul 20, 2020	44.65	44.91	43.95	44.26	1,295,386	-0.69(-1.54%)
Jul 17, 2020	44.97	45.49	44.77	44.95	1,458,000	+0.36(+0.81%)
Jul 16, 2020	44.81	45.33	44.38	44.59	890,942	-0.63(-1.39%)
Jul 15, 2020	44.84	45.51	44.35	45.22	1,764,058	+1.87(+4.31%)
Jul 14, 2020	42.89	43.62	42.54	43.35	1,533,041	+0.16(+0.37%)
Jul 13, 2020	44.54	44.81	43.19	43.19	1,519,388	-1.01(-2.29%)
Jul 10, 2020	43.75	45.05	43.75	44.20	1,211,200	+0.33(+0.75%)
Jul 09, 2020	44.86	44.93	42.64	43.87	2,278,775	-0.62(-1.39%)
Jul 08, 2020	44.07	44.77	43.54	44.49	1,447,143	+0.18(+0.41%)
Jul 07, 2020	45.73	45.90	44.24	44.31	1,478,465	-2.07(-4.46%)
Jul 06, 2020	46.48	47.10	45.70	46.38	1,471,279	+0.87(+1.91%)
Jul 02, 2020	45.84	46.57	45.09	45.51	1,399,600	+0.66(+1.47%)
Jul 01, 2020	45.51	45.83	44.46	44.85	1,597,742	-0.37(-0.82%)
Jun 30, 2020	44.33	45.49	44.15	45.22	1,697,925	+0.98(+2.22%)
Jun 29, 2020	43.41	44.26	42.83	44.24	1,550,683	+1.20(+2.79%)
Jun 26, 2020	43.52	44.06	42.42	43.04	5,525,600	-0.48(-1.10%)
Jun 25, 2020	42.35	43.55	41.61	43.52	2,397,555	+0.77(+1.80%)
Jun 24, 2020	45.06	45.19	42.55	42.75	2,289,457	-3.26(-7.09%)
Jun 23, 2020	46.91	47.06	45.78	46.01	1,556,089	-0.18(-0.39%)
Jun 22, 2020	46.07	46.39	45.25	46.19	1,333,625	-0.55(-1.18%)
Jun 19, 2020	48.19	48.26	45.99	46.74	2,309,100	-0.74(-1.56%)
Jun 18, 2020	47.21	47.70	47.03	47.48	1,039,672	-0.31(-0.65%)
Jun 17, 2020	48.66	48.74	47.14	47.79	2,342,205	-0.58(-1.20%)
Jun 16, 2020	50.33	50.46	47.26	48.37	1,920,630	+0.51(+1.07%)
Jun 15, 2020	45.15	48.06	45.03	47.86	3,025,186	+0.29(+0.61%)
Jun 12, 2020	48.60	48.60	45.75	47.57	2,133,600	+1.26(+2.72%)
Jun 11, 2020	48.50	48.62	46.19	46.31	2,606,859	-5.02(-9.78%)
Jun 10, 2020	52.77	53.20	50.96	51.33	1,993,728	-2.00(-3.75%)
Jun 09, 2020	53.48	54.14	52.51	53.33	2,066,684	-2.16(-3.89%)
Jun 08, 2020	55.00	56.05	54.49	55.49	2,342,642	+1.47(+2.72%)
Jun 05, 2020	53.57	55.63	53.43	54.02	3,442,600	+3.61(+7.16%)
Jun 04, 2020	49.01	51.01	48.25	50.41	3,064,213	+0.91(+1.84%)
Jun 03, 2020	47.47	50.20	47.04	49.50	3,234,382	+3.51(+7.63%)
Jun 02, 2020	44.51	46.22	44.19	45.99	2,309,513	+1.85(+4.19%)
Jun 01, 2020	43.81	44.59	43.59	44.14	1,331,281	+0.16(+0.36%)
May 29, 2020	43.21	44.29	42.81	43.98	6,324,100	-0.14(-0.32%)
May 28, 2020	45.72	45.98	43.97	44.12	2,731,451	-1.03(-2.28%)
May 27, 2020	45.00	45.60	43.27	45.15	2,177,953	+1.21(+2.75%)
May 26, 2020	42.36	44.73	42.36	43.94	3,112,036	+3.64(+9.03%)
May 22, 2020	40.80	40.92	40.08	40.30	2,598,100	-0.45(-1.10%)
May 21, 2020	39.42	40.84	39.42	40.75	2,707,658	+1.15(+2.90%)
May 20, 2020	38.82	39.96	38.61	39.60	2,634,519	+1.63(+4.29%)
May 19, 2020	38.98	39.10	37.95	37.97	2,162,163	-1.12(-2.87%)
May 18, 2020	37.77	39.56	37.54	39.09	2,455,657	+3.10(+8.61%)
May 15, 2020	35.59	36.44	35.12	35.99	1,820,500	+0.14(+0.39%)
May 14, 2020	34.06	35.91	33.03	35.85	2,629,056	+1.01(+2.90%)
May 13, 2020	36.70	36.86	34.20	34.84	4,229,462	-2.36(-6.34%)
May 12, 2020	40.82	40.96	37.15	37.20	1,996,416	-3.62(-8.87%)
May 11, 2020	41.18	41.18	40.47	40.82	1,857,576	-0.78(-1.88%)
May 08, 2020	41.65	42.54	41.40	41.60	1,370,000	+0.71(+1.74%)
May 07, 2020	39.63	41.83	38.20	40.89	2,187,444	+2.74(+7.18%)
May 06, 2020	40.06	40.58	38.13	38.15	2,399,866	-1.44(-3.64%)
May 05, 2020	40.29	41.40	39.53	39.59	2,423,598	+0.20(+0.51%)
May 04, 2020	38.69	39.52	38.55	39.39	1,718,563	-0.31(-0.78%)

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.