Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.48	50.49	49.52	49.92	362,552	+0.14(+0.27%)
Jul 30, 2020	49.70	49.81	49.16	49.79	265,786	-0.62(-1.24%)
Jul 29, 2020	50.48	50.50	50.14	50.41	338,458	+0.53(+1.07%)
Jul 28, 2020	49.02	50.00	49.02	49.88	338,751	+0.73(+1.48%)
Jul 27, 2020	49.22	49.24	48.81	49.15	299,306	+0.69(+1.43%)
Jul 24, 2020	48.85	48.95	48.41	48.46	385,759	-0.13(-0.26%)
Jul 23, 2020	48.46	48.81	48.46	48.59	296,526	-0.14(-0.29%)
Jul 22, 2020	48.22	48.78	48.10	48.73	292,620	+0.37(+0.77%)
Jul 21, 2020	48.43	48.63	48.26	48.36	342,962	+0.57(+1.20%)
Jul 20, 2020	47.91	48.02	47.63	47.79	599,377	+0.44(+0.93%)
Jul 17, 2020	47.29	47.46	47.08	47.35	489,954	+0.78(+1.67%)
Jul 16, 2020	46.57	46.83	46.44	46.57	473,664	+0.35(+0.75%)
Jul 15, 2020	46.49	46.86	46.10	46.22	853,953	-0.52(-1.10%)
Jul 14, 2020	46.08	46.79	46.05	46.74	673,169	+0.65(+1.41%)
Jul 13, 2020	45.99	46.71	45.93	46.09	769,724	-0.59(-1.27%)
Jul 10, 2020	46.52	46.95	46.23	46.68	638,550	+1.39(+3.06%)
Jul 09, 2020	45.65	45.98	45.04	45.29	1,507,806	-3.17(-6.54%)
Jul 08, 2020	47.52	48.61	47.44	48.46	1,292,726	+1.03(+2.17%)
Jul 07, 2020	47.71	47.89	47.39	47.43	745,307	-1.01(-2.09%)
Jul 06, 2020	48.82	49.03	48.10	48.44	616,454	-0.68(-1.38%)
Jul 02, 2020	49.39	49.63	49.10	49.12	816,630	-1.63(-3.21%)
Jul 01, 2020	50.47	50.83	49.96	50.75	1,162,465	+1.15(+2.32%)
Jun 30, 2020	49.33	49.93	49.23	49.60	1,164,710	+0.57(+1.17%)
Jun 29, 2020	48.42	49.03	48.35	49.03	699,351	+0.69(+1.44%)
Jun 26, 2020	48.82	49.20	48.15	48.33	862,005	-0.67(-1.37%)
Jun 25, 2020	49.28	49.48	48.42	49.00	1,180,528	+0.51(+1.04%)
Jun 24, 2020	49.04	49.20	48.37	48.50	735,299	-0.82(-1.66%)
Jun 23, 2020	49.64	50.11	49.23	49.31	1,117,635	+0.24(+0.50%)
Jun 22, 2020	49.47	49.52	48.84	49.07	1,320,875	+0.28(+0.57%)
Jun 19, 2020	49.10	49.28	48.59	48.79	655,535	+0.58(+1.20%)
Jun 18, 2020	48.41	48.42	47.88	48.21	799,402	-0.17(-0.35%)
Jun 17, 2020	48.82	48.91	48.24	48.38	576,655	+0.51(+1.07%)
Jun 16, 2020	47.66	48.18	47.49	47.87	669,746	+0.29(+0.60%)
Jun 15, 2020	46.68	47.76	46.48	47.58	460,026	+0.73(+1.57%)
Jun 12, 2020	47.31	47.50	46.28	46.85	430,696	+0.69(+1.49%)
Jun 11, 2020	47.91	47.94	46.06	46.16	679,283	-2.45(-5.04%)
Jun 10, 2020	48.91	48.99	48.41	48.61	455,175	+0.62(+1.29%)
Jun 09, 2020	48.10	48.15	47.70	47.99	551,101	-0.91(-1.87%)
Jun 08, 2020	47.97	48.99	47.90	48.91	468,649	+1.58(+3.33%)
Jun 05, 2020	47.67	47.79	47.14	47.33	690,927	-0.75(-1.56%)
Jun 04, 2020	48.46	48.82	47.77	48.08	511,517	-1.08(-2.19%)
Jun 03, 2020	48.43	49.46	48.41	49.16	470,723	+1.14(+2.38%)
Jun 02, 2020	48.05	48.09	47.68	48.02	423,116	+0.48(+1.01%)
Jun 01, 2020	47.01	47.84	46.86	47.53	426,944	+0.89(+1.91%)
May 29, 2020	46.71	46.97	46.20	46.64	646,718	+0.02(+0.04%)
May 28, 2020	46.76	47.06	46.46	46.63	508,213	+1.45(+3.20%)
May 27, 2020	44.66	45.26	44.59	45.18	826,015	+0.51(+1.13%)
May 26, 2020	44.75	45.15	44.60	44.68	771,478	+0.57(+1.30%)
May 22, 2020	43.75	44.16	43.49	44.10	630,921	-1.01(-2.24%)
May 21, 2020	45.43	45.67	45.02	45.12	586,738	-0.75(-1.64%)
May 20, 2020	46.17	46.23	45.70	45.87	377,761	+0.46(+1.01%)
May 19, 2020	45.87	45.98	45.41	45.41	476,563	-1.34(-2.86%)
May 18, 2020	46.14	46.90	46.00	46.75	1,652,760	+1.23(+2.71%)
May 15, 2020	46.02	46.21	45.03	45.52	578,385	-0.23(-0.50%)
May 14, 2020	45.84	45.96	45.03	45.74	472,238	-0.73(-1.56%)
May 13, 2020	47.52	47.55	46.32	46.47	639,287	-0.29(-0.63%)
May 12, 2020	47.26	47.54	46.72	46.77	371,138	-0.07(-0.14%)
May 11, 2020	46.50	46.98	46.25	46.83	439,724	-0.18(-0.38%)
May 08, 2020	46.68	47.18	46.42	47.01	405,837	+0.81(+1.75%)
May 07, 2020	46.52	46.75	46.08	46.20	365,195	-0.60(-1.27%)
May 06, 2020	47.48	47.53	46.80	46.80	475,888	-0.99(-2.07%)
May 05, 2020	47.81	48.12	47.68	47.79	464,243	+0.35(+0.74%)
May 04, 2020	47.53	47.79	47.17	47.44	1,104,307	+0.60(+1.27%)

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.