Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	60.95	63.34	60.57	63.29	3,138,226	+3.31(+5.52%)
Jul 30, 2020	56.94	60.51	56.42	59.98	3,655,294	+1.62(+2.78%)
Jul 29, 2020	59.80	59.82	57.38	58.35	2,787,803	-1.48(-2.48%)
Jul 28, 2020	57.84	60.26	57.75	59.84	2,686,544	+0.82(+1.39%)
Jul 27, 2020	58.92	59.85	58.31	59.02	2,921,176	+1.85(+3.23%)
Jul 24, 2020	55.34	57.26	55.24	57.17	1,910,039	+2.10(+3.82%)
Jul 23, 2020	55.88	56.26	54.30	55.07	2,588,295	-0.65(-1.17%)
Jul 22, 2020	54.98	55.98	54.60	55.72	1,525,299	+0.87(+1.58%)
Jul 21, 2020	55.39	56.09	53.98	54.85	1,938,692	+0.21(+0.39%)
Jul 20, 2020	53.58	54.94	53.41	54.64	1,349,004	+1.34(+2.51%)
Jul 17, 2020	52.47	53.35	52.05	53.30	989,432	+1.47(+2.84%)
Jul 16, 2020	52.53	52.75	51.44	51.83	1,083,576	-0.58(-1.11%)
Jul 15, 2020	51.77	52.83	51.02	52.41	1,348,961	+0.58(+1.12%)
Jul 14, 2020	49.44	51.87	49.21	51.83	1,453,262	+2.19(+4.41%)
Jul 13, 2020	52.33	52.84	49.46	49.64	1,637,984	-2.09(-4.05%)
Jul 10, 2020	52.93	53.08	51.30	51.73	1,529,362	-0.95(-1.80%)
Jul 09, 2020	53.10	53.15	51.05	52.68	1,590,383	+0.23(+0.44%)
Jul 08, 2020	52.15	52.88	51.76	52.45	1,663,075	+1.23(+2.41%)
Jul 07, 2020	49.90	51.44	49.60	51.21	1,515,269	+1.12(+2.24%)
Jul 06, 2020	50.60	50.70	49.37	50.09	1,621,034	+0.06(+0.13%)
Jul 02, 2020	50.74	51.70	49.97	50.03	1,324,895	-1.18(-2.30%)
Jul 01, 2020	51.09	51.24	49.31	51.20	1,058,913	+0.20(+0.39%)
Jun 30, 2020	49.76	51.17	49.26	51.01	1,549,716	+1.44(+2.91%)
Jun 29, 2020	49.15	49.59	48.48	49.56	1,484,067	+0.59(+1.20%)
Jun 26, 2020	48.69	49.42	47.93	48.98	1,367,973	-0.13(-0.26%)
Jun 25, 2020	49.22	49.28	48.12	49.10	1,140,687	+0.10(+0.21%)
Jun 24, 2020	49.44	50.13	48.26	49.00	1,664,316	-0.69(-1.39%)
Jun 23, 2020	49.46	50.73	49.21	49.69	1,842,228	+0.87(+1.78%)
Jun 22, 2020	48.72	49.76	48.23	48.82	2,005,326	+1.70(+3.60%)
Jun 19, 2020	46.19	47.57	45.94	47.13	3,374,344	+1.43(+3.12%)
Jun 18, 2020	46.17	46.77	45.53	45.70	1,659,470	-0.80(-1.73%)
Jun 17, 2020	47.14	47.66	45.97	46.51	1,713,073	-0.43(-0.92%)
Jun 16, 2020	48.20	48.67	46.58	46.94	1,834,668	-1.65(-3.39%)
Jun 15, 2020	45.80	48.79	45.16	48.59	1,841,131	+1.41(+2.99%)
Jun 12, 2020	49.01	49.77	47.10	47.18	1,709,339	-0.43(-0.90%)
Jun 11, 2020	49.68	50.19	46.96	47.61	2,754,498	-1.62(-3.28%)
Jun 10, 2020	47.57	49.26	46.40	49.22	2,791,670	+2.37(+5.06%)
Jun 09, 2020	46.93	47.05	45.58	46.85	2,130,762	+0.90(+1.96%)
Jun 08, 2020	46.50	46.50	45.34	45.95	2,226,219	-0.37(-0.81%)
Jun 05, 2020	44.59	46.36	44.13	46.32	2,620,652	-0.06(-0.12%)
Jun 04, 2020	47.19	47.71	46.12	46.38	1,980,016	+0.01(+0.02%)
Jun 03, 2020	48.17	48.79	46.05	46.37	3,710,813	-3.14(-6.34%)
Jun 02, 2020	51.32	51.32	49.12	49.51	1,725,473	-1.54(-3.01%)
Jun 01, 2020	51.20	51.46	50.19	51.05	1,876,274	+0.09(+0.17%)
May 29, 2020	51.67	51.87	50.56	50.96	2,462,654	+0.70(+1.40%)
May 28, 2020	51.10	51.31	49.51	50.26	1,249,690	+0.36(+0.73%)
May 27, 2020	48.17	50.04	47.52	49.89	2,597,333	-0.20(-0.39%)
May 26, 2020	50.85	50.87	49.31	50.09	2,853,080	-1.79(-3.46%)
May 22, 2020	51.98	52.98	51.50	51.88	1,106,167	+0.47(+0.91%)
May 21, 2020	52.33	52.34	50.40	51.42	1,482,138	-1.37(-2.59%)
May 20, 2020	54.29	54.51	52.52	52.78	1,591,860	-0.96(-1.79%)
May 19, 2020	52.95	54.52	52.84	53.75	1,729,842	+1.50(+2.87%)
May 18, 2020	54.74	55.05	52.10	52.25	2,105,844	-2.23(-4.09%)
May 15, 2020	53.47	54.54	52.62	54.48	2,691,394	+2.24(+4.28%)
May 14, 2020	51.31	53.05	51.24	52.24	2,024,941	+0.91(+1.77%)
May 13, 2020	51.92	52.41	50.50	51.33	1,538,717	+0.57(+1.12%)
May 12, 2020	51.38	52.67	50.70	50.76	1,568,137	-0.25(-0.50%)
May 11, 2020	52.06	52.74	50.23	51.01	2,300,495	-1.06(-2.03%)
May 08, 2020	51.80	52.94	51.56	52.07	1,958,884	+0.28(+0.53%)
May 07, 2020	50.58	52.65	50.33	51.80	2,763,665	+1.75(+3.49%)
May 06, 2020	49.46	50.25	49.08	50.05	1,875,471	-0.34(-0.67%)
May 05, 2020	49.44	50.66	48.86	50.39	2,434,498	+0.30(+0.60%)
May 04, 2020	49.07	50.34	48.78	50.09	2,913,826	+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.