Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.74	47.21	45.10	46.24	694,800	-0.90(-1.91%)
Jul 30, 2020	45.18	47.85	44.05	47.14	988,940	+1.22(+2.66%)
Jul 29, 2020	46.24	46.48	44.37	45.92	947,474	-0.50(-1.08%)
Jul 28, 2020	47.30	47.54	46.37	46.42	345,133	-0.92(-1.94%)
Jul 27, 2020	47.07	47.50	46.47	47.34	538,968	+0.14(+0.30%)
Jul 24, 2020	48.14	48.51	47.15	47.20	329,200	-1.11(-2.30%)
Jul 23, 2020	47.14	48.62	46.88	48.31	563,364	+0.84(+1.77%)
Jul 22, 2020	47.76	47.87	47.09	47.47	312,411	-0.68(-1.41%)
Jul 21, 2020	47.54	48.58	47.22	48.15	476,827	+1.11(+2.36%)
Jul 20, 2020	47.02	47.41	46.29	47.04	414,133	-0.13(-0.28%)
Jul 17, 2020	47.30	48.42	46.94	47.17	488,600	+0.15(+0.32%)
Jul 16, 2020	47.43	48.40	46.56	47.02	420,817	-0.67(-1.40%)
Jul 15, 2020	47.39	48.03	45.77	47.69	1,032,846	+1.22(+2.63%)
Jul 14, 2020	47.23	47.77	45.77	46.47	642,113	-0.92(-1.94%)
Jul 13, 2020	46.96	47.71	44.65	47.39	965,939	+0.85(+1.83%)
Jul 10, 2020	47.10	47.36	46.15	46.54	755,200	-0.49(-1.04%)
Jul 09, 2020	48.90	48.90	46.52	47.03	382,492	-1.74(-3.57%)
Jul 08, 2020	50.20	50.75	48.43	48.77	342,537	-1.43(-2.85%)
Jul 07, 2020	50.20	50.52	49.37	50.20	355,553	-0.98(-1.91%)
Jul 06, 2020	51.80	52.66	50.72	51.18	436,280	+0.69(+1.37%)
Jul 02, 2020	52.26	52.84	50.33	50.49	592,300	-0.25(-0.49%)
Jul 01, 2020	54.00	54.69	50.68	50.74	487,022	-2.82(-5.27%)
Jun 30, 2020	53.21	53.73	52.61	53.56	600,165	+0.08(+0.15%)
Jun 29, 2020	53.58	54.00	52.54	53.48	344,150	+0.75(+1.42%)
Jun 26, 2020	53.87	54.01	52.02	52.73	901,400	-1.06(-1.97%)
Jun 25, 2020	52.67	53.85	51.63	53.79	477,763	+0.61(+1.15%)
Jun 24, 2020	54.13	54.50	52.72	53.18	397,825	-1.84(-3.34%)
Jun 23, 2020	55.84	55.84	54.78	55.02	342,851	+0.30(+0.55%)
Jun 22, 2020	54.50	54.77	53.86	54.72	361,867	-0.34(-0.62%)
Jun 19, 2020	54.68	55.97	54.65	55.06	478,100	+0.56(+1.03%)
Jun 18, 2020	53.85	55.51	53.85	54.50	218,457	-0.25(-0.46%)
Jun 17, 2020	55.85	55.98	54.57	54.75	412,519	-1.07(-1.92%)
Jun 16, 2020	56.77	56.92	54.76	55.82	398,049	+1.50(+2.76%)
Jun 15, 2020	51.67	54.53	51.24	54.32	361,872	+0.43(+0.80%)
Jun 12, 2020	55.43	55.60	52.46	53.89	271,600	+1.00(+1.89%)
Jun 11, 2020	53.50	54.55	52.10	52.89	361,189	-4.24(-7.42%)
Jun 10, 2020	60.03	60.10	57.10	57.13	556,918	-3.39(-5.60%)
Jun 09, 2020	60.46	61.20	58.40	60.52	399,430	-1.47(-2.37%)
Jun 08, 2020	62.40	63.20	61.60	61.99	615,243	+1.04(+1.71%)
Jun 05, 2020	59.01	62.66	58.55	60.95	740,300	+5.47(+9.86%)
Jun 04, 2020	54.64	56.05	53.87	55.48	365,210	+0.61(+1.11%)
Jun 03, 2020	54.45	56.66	53.78	54.87	642,910	+1.43(+2.68%)
Jun 02, 2020	51.96	53.58	51.37	53.44	333,890	+2.14(+4.17%)
Jun 01, 2020	51.10	51.75	50.70	51.30	371,326	+0.02(+0.04%)
May 29, 2020	52.44	52.49	50.53	51.28	477,600	-2.00(-3.75%)
May 28, 2020	55.49	55.49	52.92	53.28	427,545	-1.94(-3.51%)
May 27, 2020	54.34	55.31	53.19	55.22	570,456	+2.28(+4.31%)
May 26, 2020	51.93	53.27	51.48	52.94	552,782	+3.61(+7.32%)
May 22, 2020	50.74	50.88	48.81	49.33	389,500	-1.69(-3.31%)
May 21, 2020	50.78	51.69	50.64	51.02	545,832	-0.16(-0.31%)
May 20, 2020	51.14	51.60	50.69	51.18	606,850	+1.20(+2.40%)
May 19, 2020	51.75	51.76	49.93	49.98	367,834	-1.82(-3.51%)
May 18, 2020	49.92	52.14	49.00	51.80	569,905	+4.33(+9.12%)
May 15, 2020	47.91	48.86	47.30	47.47	475,600	-0.97(-2.00%)
May 14, 2020	47.23	48.92	45.91	48.44	375,421	-0.02(-0.04%)
May 13, 2020	50.29	50.29	47.98	48.46	567,320	-2.23(-4.40%)
May 12, 2020	51.74	52.34	50.65	50.69	737,880	-0.78(-1.52%)
May 11, 2020	51.17	52.28	50.90	51.47	853,863	-0.75(-1.44%)
May 08, 2020	50.98	52.34	50.44	52.22	997,900	+2.38(+4.78%)
May 07, 2020	49.01	50.69	48.63	49.84	797,752	+1.78(+3.70%)
May 06, 2020	47.70	48.78	45.45	48.06	487,274	+0.28(+0.59%)
May 05, 2020	51.45	54.00	47.14	47.78	776,408	-2.08(-4.17%)
May 04, 2020	48.83	50.16	48.30	49.86	716,646	+0.31(+0.63%)

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.