Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	48.65	48.95	47.04	47.30	1,270,592	-1.57(-3.21%)
Jul 30, 2020	49.93	50.00	48.65	48.87	1,245,505	-1.70(-3.37%)
Jul 29, 2020	50.10	50.88	49.59	50.58	876,531	+0.53(+1.05%)
Jul 28, 2020	50.57	50.88	50.01	50.05	792,800	-0.50(-0.99%)
Jul 27, 2020	49.51	50.74	49.30	50.55	497,577	+0.77(+1.54%)
Jul 24, 2020	50.32	50.32	49.28	49.78	452,149	-0.53(-1.05%)
Jul 23, 2020	50.52	50.85	50.17	50.31	713,593	-0.12(-0.23%)
Jul 22, 2020	50.94	51.01	50.26	50.43	512,094	-0.46(-0.91%)
Jul 21, 2020	51.92	52.15	50.46	50.89	661,436	-0.62(-1.20%)
Jul 20, 2020	52.16	52.32	51.46	51.51	884,757	-0.72(-1.38%)
Jul 17, 2020	51.90	52.49	51.52	52.23	559,639	+0.64(+1.25%)
Jul 16, 2020	52.12	52.26	51.03	51.59	688,210	-0.25(-0.48%)
Jul 15, 2020	51.10	51.95	50.97	51.84	786,593	+1.65(+3.29%)
Jul 14, 2020	49.68	50.25	49.47	50.19	642,069	+0.64(+1.30%)
Jul 13, 2020	49.46	50.39	49.34	49.54	1,100,914	+0.32(+0.65%)
Jul 10, 2020	48.34	49.36	47.95	49.22	696,494	+0.81(+1.68%)
Jul 09, 2020	49.27	49.35	47.76	48.41	869,880	-0.60(-1.22%)
Jul 08, 2020	49.39	49.39	48.41	49.01	554,086	-0.24(-0.49%)
Jul 07, 2020	48.87	49.78	48.81	49.25	1,011,900	-0.08(-0.16%)
Jul 06, 2020	49.12	49.69	48.91	49.33	1,254,765	+0.09(+0.18%)
Jul 02, 2020	49.70	50.57	49.09	49.24	1,120,959	+0.32(+0.66%)
Jul 01, 2020	49.15	49.32	48.67	48.92	675,744	-0.39(-0.80%)
Jun 30, 2020	48.52	49.57	48.19	49.31	654,175	+0.63(+1.30%)
Jun 29, 2020	48.52	48.95	48.08	48.68	704,645	+0.55(+1.15%)
Jun 26, 2020	48.75	48.75	47.51	48.12	877,847	-0.70(-1.44%)
Jun 25, 2020	48.03	48.92	47.57	48.83	546,904	+0.70(+1.45%)
Jun 24, 2020	48.53	48.78	47.35	48.13	1,087,303	-1.00(-2.03%)
Jun 23, 2020	49.61	49.75	49.04	49.13	529,605	-0.10(-0.20%)
Jun 22, 2020	49.17	49.36	48.35	49.23	666,505	+0.28(+0.57%)
Jun 19, 2020	49.52	49.94	48.60	48.95	1,700,549	+0.27(+0.55%)
Jun 18, 2020	47.65	48.73	47.65	48.69	802,122	+0.61(+1.26%)
Jun 17, 2020	48.24	48.77	47.91	48.08	916,776	+0.37(+0.79%)
Jun 16, 2020	48.08	48.37	46.59	47.70	749,202	+0.87(+1.85%)
Jun 15, 2020	45.33	47.31	44.73	46.84	1,071,013	+0.90(+1.96%)
Jun 12, 2020	46.89	48.26	44.89	45.94	2,127,592	+0.24(+0.53%)
Jun 11, 2020	46.72	46.96	45.41	45.70	970,347	-1.99(-4.17%)
Jun 10, 2020	50.20	50.27	47.64	47.69	1,617,258	-2.24(-4.49%)
Jun 09, 2020	51.39	51.59	49.88	49.93	1,035,319	-1.58(-3.07%)
Jun 08, 2020	49.62	51.98	49.62	51.51	1,058,196	+1.89(+3.81%)
Jun 05, 2020	49.85	50.69	49.33	49.61	993,070	+0.34(+0.69%)
Jun 04, 2020	49.05	49.82	48.72	49.28	1,081,465	-0.28(-0.56%)
Jun 03, 2020	50.63	51.37	49.51	49.55	954,532	-0.75(-1.49%)
Jun 02, 2020	48.87	50.39	48.55	50.30	795,905	+0.84(+1.70%)
Jun 01, 2020	48.59	49.85	48.53	49.46	723,155	+0.60(+1.22%)
May 29, 2020	49.17	49.52	47.50	48.86	1,395,791	-0.23(-0.47%)
May 28, 2020	49.54	50.19	49.00	49.10	604,075	-0.25(-0.50%)
May 27, 2020	48.76	49.44	48.19	49.34	1,000,409	+0.59(+1.20%)
May 26, 2020	49.29	50.06	48.69	48.76	625,413	+0.52(+1.09%)
May 22, 2020	48.28	48.50	47.85	48.23	418,876	-0.04(-0.09%)
May 21, 2020	48.62	49.03	48.05	48.28	562,711	-0.67(-1.36%)
May 20, 2020	49.18	49.91	48.76	48.94	1,143,029	+0.04(+0.07%)
May 19, 2020	48.65	49.45	48.58	48.91	698,827	+0.07(+0.15%)
May 18, 2020	48.02	49.20	47.78	48.84	913,424	+1.95(+4.17%)
May 15, 2020	45.98	46.91	45.38	46.88	1,342,386	+0.68(+1.48%)
May 14, 2020	46.05	46.20	45.12	46.20	1,052,411	-0.15(-0.33%)
May 13, 2020	46.99	47.26	45.80	46.35	1,219,705	-0.34(-0.72%)
May 12, 2020	47.76	47.95	46.67	46.69	920,402	-0.76(-1.61%)
May 11, 2020	46.80	47.82	46.41	47.45	805,770	+0.68(+1.44%)
May 08, 2020	46.32	46.85	46.00	46.77	554,713	+0.84(+1.84%)
May 07, 2020	46.96	47.17	45.60	45.93	1,040,110	-0.56(-1.20%)
May 06, 2020	46.34	47.03	45.96	46.49	742,671	+0.34(+0.73%)
May 05, 2020	46.11	46.66	46.05	46.15	674,451	+0.60(+1.31%)
May 04, 2020	46.87	46.87	45.46	45.56	960,593	-1.25(-2.68%)

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.