Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.84	49.86	47.34	48.18	785,500	-1.75(-3.50%)
Jul 30, 2020	49.87	50.20	49.13	49.93	516,454	-0.48(-0.95%)
Jul 29, 2020	49.12	50.73	49.04	50.41	524,627	+1.69(+3.47%)
Jul 28, 2020	49.50	49.52	48.51	48.72	382,381	-0.99(-1.99%)
Jul 27, 2020	48.70	49.79	48.65	49.71	391,288	+1.27(+2.62%)
Jul 24, 2020	48.50	48.56	47.79	48.44	330,900	-0.20(-0.41%)
Jul 23, 2020	47.70	48.99	47.66	48.64	579,213	+0.94(+1.97%)
Jul 22, 2020	48.00	48.83	47.44	47.70	724,288	-0.10(-0.21%)
Jul 21, 2020	48.00	49.39	47.76	47.80	1,067,268	-0.03(-0.06%)
Jul 20, 2020	48.36	48.58	47.45	47.83	472,393	-0.65(-1.34%)
Jul 17, 2020	47.33	48.76	47.21	48.48	433,500	+1.27(+2.69%)
Jul 16, 2020	47.96	48.17	47.03	47.21	640,703	-1.22(-2.52%)
Jul 15, 2020	47.44	48.74	47.26	48.43	717,742	+2.42(+5.26%)
Jul 14, 2020	45.39	46.04	44.84	46.01	512,843	+0.62(+1.37%)
Jul 13, 2020	46.20	46.88	45.26	45.39	830,066	-0.46(-1.00%)
Jul 10, 2020	45.46	45.91	44.93	45.85	506,500	+0.28(+0.61%)
Jul 09, 2020	46.34	46.38	44.61	45.57	935,948	-0.89(-1.92%)
Jul 08, 2020	45.44	46.60	45.34	46.46	879,493	+1.20(+2.65%)
Jul 07, 2020	45.20	46.57	44.80	45.26	1,058,666	-0.34(-0.75%)
Jul 06, 2020	48.28	48.39	45.19	45.60	1,957,311	-3.56(-7.24%)
Jul 02, 2020	49.29	49.96	48.82	49.16	1,108,700	+0.49(+1.01%)
Jul 01, 2020	47.70	48.81	47.19	48.67	1,103,706	+0.96(+2.01%)
Jun 30, 2020	47.29	48.07	46.84	47.71	966,991	+0.31(+0.65%)
Jun 29, 2020	45.58	47.47	45.30	47.40	959,452	+2.21(+4.89%)
Jun 26, 2020	45.00	45.63	44.20	45.19	8,660,100	+0.19(+0.42%)
Jun 25, 2020	44.81	45.00	43.22	45.00	1,447,708	+0.09(+0.20%)
Jun 24, 2020	47.00	47.16	44.41	44.91	1,449,783	-2.64(-5.55%)
Jun 23, 2020	47.57	48.33	47.15	47.55	1,066,696	+0.31(+0.66%)
Jun 22, 2020	48.20	48.29	46.77	47.24	1,328,840	-1.37(-2.82%)
Jun 19, 2020	47.93	49.11	47.80	48.61	2,491,800	+1.14(+2.40%)
Jun 18, 2020	47.88	48.43	47.23	47.47	1,012,493	-0.61(-1.27%)
Jun 17, 2020	48.70	48.74	47.52	48.08	902,572	-0.60(-1.23%)
Jun 16, 2020	49.44	49.58	48.04	48.68	903,923	+0.70(+1.46%)
Jun 15, 2020	47.00	48.51	46.50	47.98	1,356,406	+0.16(+0.33%)
Jun 12, 2020	50.54	50.62	46.60	47.82	2,002,200	-0.86(-1.77%)
Jun 11, 2020	51.00	51.04	48.42	48.68	1,613,475	-3.94(-7.49%)
Jun 10, 2020	53.62	53.62	52.20	52.62	972,808	-1.00(-1.86%)
Jun 09, 2020	54.60	54.92	53.52	53.62	687,128	-1.30(-2.37%)
Jun 08, 2020	56.00	56.09	54.79	54.92	721,153	-0.69(-1.24%)
Jun 05, 2020	53.56	56.49	53.16	55.61	1,151,100	+2.87(+5.44%)
Jun 04, 2020	54.50	54.66	52.45	52.74	1,008,282	-1.95(-3.57%)
Jun 03, 2020	55.81	55.90	54.53	54.69	1,023,245	-0.30(-0.55%)
Jun 02, 2020	54.86	55.44	54.04	54.99	943,662	+0.34(+0.62%)
Jun 01, 2020	54.49	55.29	53.79	54.65	974,585	+0.00(+0.00%)
May 29, 2020	55.80	55.80	53.75	54.65	1,659,700	-0.65(-1.18%)
May 28, 2020	55.56	57.14	54.78	55.30	1,369,189	-0.16(-0.29%)
May 27, 2020	56.25	56.40	53.33	55.46	1,532,622	+0.85(+1.56%)
May 26, 2020	58.00	58.45	54.47	54.61	2,513,015	-0.50(-0.91%)
May 22, 2020	57.00	57.00	54.20	55.11	3,065,900	+0.52(+0.95%)
May 21, 2020	49.90	56.00	49.90	54.59	7,408,754	+4.35(+8.66%)
May 20, 2020	49.96	50.63	49.32	50.24	734,597	+1.01(+2.05%)
May 19, 2020	49.44	49.90	48.66	49.23	789,884	-0.56(-1.12%)
May 18, 2020	47.00	50.04	46.81	49.79	973,372	+3.97(+8.66%)
May 15, 2020	46.01	46.55	45.14	45.82	1,555,800	+0.41(+0.90%)
May 14, 2020	44.16	45.45	42.85	45.41	601,457	+0.41(+0.91%)
May 13, 2020	45.72	46.21	43.94	45.00	550,811	-1.09(-2.36%)
May 12, 2020	48.33	48.51	46.08	46.09	664,023	-2.26(-4.67%)
May 11, 2020	48.88	49.13	47.77	48.35	1,145,701	-1.16(-2.34%)
May 08, 2020	49.59	50.23	48.51	49.51	1,048,700	+1.71(+3.58%)
May 07, 2020	46.70	48.54	46.40	47.80	905,234	+1.98(+4.32%)
May 06, 2020	47.99	48.22	45.74	45.82	944,069	-2.04(-4.26%)
May 05, 2020	46.14	48.17	45.93	47.86	714,880	+2.37(+5.21%)
May 04, 2020	45.39	45.88	44.59	45.49	849,479	-0.15(-0.33%)

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.