Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	47.51	48.10	46.00	48.02	579,600	+0.47(+0.99%)
Jul 30, 2020	46.34	48.20	46.34	47.55	711,645	+0.87(+1.86%)
Jul 29, 2020	46.51	47.15	45.95	46.68	364,497	+0.59(+1.28%)
Jul 28, 2020	47.58	47.76	46.06	46.09	425,057	-1.45(-3.05%)
Jul 27, 2020	46.76	47.63	45.91	47.54	467,040	+1.02(+2.19%)
Jul 24, 2020	47.86	47.86	45.38	46.52	480,400	-1.89(-3.90%)
Jul 23, 2020	49.90	49.97	47.67	48.41	660,728	-1.09(-2.20%)
Jul 22, 2020	49.03	49.68	48.19	49.50	569,217	+0.27(+0.55%)
Jul 21, 2020	49.80	51.87	48.40	49.23	1,210,646	-0.58(-1.16%)
Jul 20, 2020	48.79	50.13	48.00	49.81	747,640	+1.71(+3.56%)
Jul 17, 2020	47.18	48.34	46.99	48.10	464,700	+1.13(+2.41%)
Jul 16, 2020	48.19	48.71	46.34	46.97	481,481	-1.76(-3.61%)
Jul 15, 2020	48.79	50.12	47.88	48.73	874,735	+0.44(+0.91%)
Jul 14, 2020	45.98	48.33	45.16	48.29	485,653	+2.40(+5.23%)
Jul 13, 2020	47.18	48.76	45.77	45.89	728,241	-1.03(-2.20%)
Jul 10, 2020	49.22	49.90	46.82	46.92	602,600	-2.27(-4.61%)
Jul 09, 2020	48.80	50.07	47.40	49.19	846,676	+0.74(+1.53%)
Jul 08, 2020	47.00	48.66	46.98	48.45	502,393	+1.31(+2.78%)
Jul 07, 2020	47.40	48.70	46.39	47.14	735,377	+0.55(+1.18%)
Jul 06, 2020	48.36	48.58	46.32	46.59	632,867	-1.49(-3.10%)
Jul 02, 2020	50.00	50.00	47.95	48.08	751,900	-1.48(-2.99%)
Jul 01, 2020	50.00	50.57	48.75	49.56	568,025	-0.30(-0.60%)
Jun 30, 2020	48.00	49.97	47.65	49.86	920,649	+2.16(+4.53%)
Jun 29, 2020	45.95	47.85	45.11	47.70	969,827	+1.80(+3.92%)
Jun 26, 2020	47.09	47.91	45.73	45.90	2,067,700	-1.63(-3.43%)
Jun 25, 2020	45.22	47.60	44.57	47.53	1,062,622	+2.48(+5.50%)
Jun 24, 2020	45.47	47.27	44.81	45.05	517,627	-1.58(-3.39%)
Jun 23, 2020	45.51	48.27	45.31	46.63	1,021,486	+0.31(+0.67%)
Jun 22, 2020	46.47	46.47	43.20	46.32	952,589	-0.15(-0.32%)
Jun 19, 2020	45.70	47.26	45.13	46.47	1,421,100	+0.48(+1.04%)
Jun 18, 2020	45.14	46.40	44.82	45.99	410,619	+0.56(+1.23%)
Jun 17, 2020	44.99	45.91	44.71	45.43	674,018	+0.84(+1.88%)
Jun 16, 2020	44.83	45.23	43.29	44.59	724,162	+1.30(+3.00%)
Jun 15, 2020	40.54	43.35	39.90	43.29	688,891	+2.36(+5.77%)
Jun 12, 2020	40.39	41.90	39.43	40.93	788,400	+1.41(+3.57%)
Jun 11, 2020	41.27	42.14	39.46	39.52	643,479	-2.86(-6.75%)
Jun 10, 2020	42.19	43.76	41.40	42.38	549,857	+0.48(+1.15%)
Jun 09, 2020	39.56	43.30	39.21	41.90	877,997	+0.67(+1.63%)
Jun 08, 2020	40.56	41.68	40.23	41.23	628,159	+0.69(+1.70%)
Jun 05, 2020	41.72	42.59	40.46	40.54	582,100	-0.66(-1.60%)
Jun 04, 2020	43.25	43.89	41.10	41.20	923,464	-2.15(-4.96%)
Jun 03, 2020	44.80	45.13	43.28	43.35	622,287	-1.66(-3.69%)
Jun 02, 2020	43.29	45.40	42.36	45.01	609,877	+1.53(+3.52%)
Jun 01, 2020	43.78	44.03	42.76	43.48	450,947	-0.37(-0.84%)
May 29, 2020	43.92	44.02	42.15	43.85	600,700	+0.41(+0.94%)
May 28, 2020	43.81	44.79	43.42	43.44	390,876	+0.17(+0.39%)
May 27, 2020	42.92	43.43	41.53	43.27	795,446	+0.01(+0.01%)
May 26, 2020	46.48	46.49	42.81	43.27	589,448	-2.20(-4.85%)
May 22, 2020	45.26	46.42	44.87	45.47	417,500	-0.03(-0.07%)
May 21, 2020	46.69	47.17	44.59	45.50	699,179	-1.03(-2.21%)
May 20, 2020	46.30	48.31	45.88	46.53	615,767	+0.58(+1.26%)
May 19, 2020	45.97	46.86	45.23	45.95	581,884	+0.02(+0.04%)
May 18, 2020	46.65	46.85	45.06	45.93	714,580	+0.70(+1.55%)
May 15, 2020	44.46	45.34	43.16	45.23	759,900	+0.11(+0.24%)
May 14, 2020	47.27	47.50	44.51	45.12	933,793	-1.83(-3.90%)
May 13, 2020	46.34	47.82	44.74	46.95	1,030,784	+0.88(+1.91%)
May 12, 2020	47.00	49.22	46.07	46.07	1,657,116	-0.50(-1.07%)
May 11, 2020	43.69	47.49	43.50	46.57	1,685,510	+3.00(+6.89%)
May 08, 2020	44.25	44.50	42.69	43.57	1,373,600	+0.06(+0.14%)
May 07, 2020	39.00	43.81	38.75	43.51	2,992,325	+7.66(+21.37%)
May 06, 2020	36.71	37.14	35.83	35.85	477,977	-0.46(-1.27%)
May 05, 2020	36.82	37.19	35.51	36.31	759,128	+0.24(+0.67%)
May 04, 2020	34.95	36.08	34.53	36.07	1,174,150	+1.00(+2.85%)

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.