Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	48.40	49.84	47.98	49.11	2,777,029	+0.47(+0.97%)
Jul 30, 2020	48.30	50.77	47.81	48.64	3,766,022	-2.88(-5.58%)
Jul 29, 2020	50.04	51.62	50.04	51.52	2,396,849	+1.10(+2.19%)
Jul 28, 2020	51.03	51.03	50.01	50.42	1,711,918	-0.61(-1.20%)
Jul 27, 2020	50.64	51.21	50.32	51.03	1,014,665	+0.58(+1.14%)
Jul 24, 2020	49.36	50.55	49.09	50.45	1,223,199	+0.12(+0.25%)
Jul 23, 2020	51.11	51.51	49.89	50.33	1,002,925	-0.79(-1.54%)
Jul 22, 2020	51.44	51.68	50.94	51.12	987,306	-0.24(-0.47%)
Jul 21, 2020	51.36	52.41	51.20	51.35	1,390,302	+0.40(+0.79%)
Jul 20, 2020	50.62	51.47	50.43	50.95	1,588,216	+0.58(+1.16%)
Jul 17, 2020	49.90	50.71	49.69	50.37	2,141,537	+0.75(+1.51%)
Jul 16, 2020	49.08	49.83	48.99	49.62	1,214,244	-0.68(-1.35%)
Jul 15, 2020	48.98	50.34	48.63	50.30	1,627,036	+1.84(+3.80%)
Jul 14, 2020	48.15	48.52	47.45	48.46	1,721,373	-0.14(-0.30%)
Jul 13, 2020	49.43	50.55	48.58	48.60	2,141,923	-0.65(-1.32%)
Jul 10, 2020	49.08	49.27	48.46	49.26	826,838	-0.09(-0.17%)
Jul 09, 2020	49.23	49.80	48.52	49.34	1,821,603	+0.35(+0.72%)
Jul 08, 2020	48.88	49.40	48.26	48.99	1,946,118	+0.51(+1.05%)
Jul 07, 2020	48.03	49.29	47.63	48.48	2,065,330	+0.13(+0.28%)
Jul 06, 2020	48.57	49.12	47.68	48.35	2,814,133	+0.96(+2.02%)
Jul 02, 2020	46.56	47.78	46.28	47.39	2,638,788	+1.70(+3.71%)
Jul 01, 2020	46.07	46.60	45.68	45.69	1,540,453	-0.38(-0.83%)
Jun 30, 2020	46.97	46.97	45.56	46.07	2,819,720	-0.86(-1.84%)
Jun 29, 2020	47.37	47.47	46.35	46.94	1,507,964	-0.66(-1.39%)
Jun 26, 2020	47.71	48.52	46.94	47.60	6,906,004	-0.15(-0.32%)
Jun 25, 2020	47.53	47.96	46.92	47.75	1,945,687	+0.11(+0.24%)
Jun 24, 2020	48.21	48.53	46.64	47.64	1,831,563	-1.06(-2.18%)
Jun 23, 2020	49.11	49.23	48.34	48.70	1,654,204	-0.14(-0.29%)
Jun 22, 2020	48.94	49.51	48.50	48.84	1,730,257	-0.34(-0.68%)
Jun 19, 2020	49.86	50.43	49.08	49.18	2,871,033	+0.88(+1.83%)
Jun 18, 2020	47.74	48.61	47.65	48.30	2,225,094	-0.28(-0.57%)
Jun 17, 2020	47.10	49.39	46.03	48.58	5,515,121	+3.27(+7.21%)
Jun 16, 2020	46.59	46.59	44.68	45.31	3,445,448	-0.25(-0.55%)
Jun 15, 2020	45.89	45.91	44.73	45.56	3,716,568	-1.65(-3.49%)
Jun 12, 2020	47.94	48.54	46.80	47.20	2,453,284	+0.50(+1.07%)
Jun 11, 2020	47.12	47.82	46.43	46.71	2,007,977	-1.42(-2.95%)
Jun 10, 2020	48.63	48.87	47.60	48.12	1,523,390	-0.70(-1.43%)
Jun 09, 2020	48.98	49.23	48.21	48.82	2,012,838	-0.53(-1.07%)
Jun 08, 2020	47.92	49.38	47.81	49.35	2,168,765	+1.70(+3.56%)
Jun 05, 2020	47.92	48.40	47.36	47.66	1,929,115	+0.11(+0.22%)
Jun 04, 2020	46.59	47.72	46.30	47.55	2,690,994	+0.58(+1.24%)
Jun 03, 2020	46.41	47.36	46.16	46.97	2,602,940	+1.41(+3.09%)
Jun 02, 2020	45.24	45.57	44.73	45.56	2,956,107	+0.54(+1.19%)
Jun 01, 2020	44.71	45.29	44.28	45.02	1,879,582	+0.60(+1.36%)
May 29, 2020	42.51	44.43	42.28	44.42	4,550,793	+1.88(+4.42%)
May 28, 2020	43.70	44.18	42.54	42.54	2,463,474	-0.68(-1.57%)
May 27, 2020	43.93	44.27	42.74	43.22	3,205,575	+0.00(+0.00%)
May 26, 2020	43.51	44.18	43.13	43.22	5,240,483	+1.40(+3.35%)
May 22, 2020	44.67	44.67	41.69	41.82	4,866,713	-3.73(-8.19%)
May 21, 2020	47.24	47.24	45.05	45.55	3,105,754	-1.88(-3.96%)
May 20, 2020	47.33	47.82	47.14	47.43	2,452,030	+0.70(+1.50%)
May 19, 2020	44.94	46.93	44.87	46.73	2,663,577	+2.10(+4.70%)
May 18, 2020	46.22	46.35	44.38	44.63	3,105,929	-0.57(-1.25%)
May 15, 2020	46.60	47.17	44.77	45.19	3,330,723	-1.59(-3.40%)
May 14, 2020	46.03	47.12	45.61	46.78	3,030,027	+0.04(+0.08%)
May 13, 2020	46.94	47.43	46.13	46.74	2,303,257	-0.19(-0.41%)
May 12, 2020	47.20	47.71	46.94	46.94	2,530,041	+0.05(+0.10%)
May 11, 2020	46.51	47.57	46.02	46.89	2,025,079	+0.35(+0.76%)
May 08, 2020	45.58	46.58	45.50	46.53	2,048,472	+1.37(+3.03%)
May 07, 2020	45.52	45.96	44.93	45.16	2,189,861	-0.10(-0.21%)
May 06, 2020	44.57	45.46	44.57	45.26	2,262,530	+1.17(+2.65%)
May 05, 2020	44.38	45.02	43.97	44.09	1,172,867	+0.35(+0.81%)
May 04, 2020	44.16	44.28	43.27	43.73	2,957,512	-0.75(-1.68%)

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.