Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.93	50.37	47.68	48.43	853,825	-1.51(-3.03%)
Jul 30, 2020	50.65	50.79	49.22	49.94	1,080,482	-1.97(-3.80%)
Jul 29, 2020	51.14	52.33	50.87	51.91	942,534	+1.44(+2.86%)
Jul 28, 2020	49.60	51.45	49.60	50.47	1,200,737	+0.59(+1.18%)
Jul 27, 2020	49.44	49.96	48.43	49.88	926,542	+0.04(+0.08%)
Jul 24, 2020	50.51	50.97	49.57	49.84	790,828	-0.82(-1.61%)
Jul 23, 2020	48.77	51.64	48.27	50.66	1,303,964	+1.45(+2.95%)
Jul 22, 2020	47.86	49.74	47.61	49.21	1,151,437	+0.42(+0.86%)
Jul 21, 2020	47.80	49.47	47.79	48.79	1,116,845	+1.67(+3.55%)
Jul 20, 2020	48.79	48.98	47.05	47.12	1,290,137	-1.88(-3.84%)
Jul 17, 2020	51.13	51.54	48.94	49.00	977,207	-2.02(-3.96%)
Jul 16, 2020	49.48	52.33	49.01	51.02	1,831,612	+0.48(+0.95%)
Jul 15, 2020	48.74	51.06	48.17	50.54	2,374,702	+4.25(+9.18%)
Jul 14, 2020	45.09	47.02	44.11	46.29	1,311,812	+1.11(+2.47%)
Jul 13, 2020	44.52	46.65	42.93	45.18	1,586,241	+1.02(+2.30%)
Jul 10, 2020	42.45	44.38	42.02	44.16	1,044,926	+1.85(+4.38%)
Jul 09, 2020	44.53	44.54	41.57	42.31	1,759,838	-2.59(-5.76%)
Jul 08, 2020	44.08	45.22	43.67	44.90	1,401,957	+0.49(+1.10%)
Jul 07, 2020	45.38	45.54	43.95	44.41	1,360,738	-1.87(-4.04%)
Jul 06, 2020	48.51	48.51	45.29	46.28	1,694,295	-0.96(-2.02%)
Jul 02, 2020	48.11	49.06	46.36	47.24	1,514,339	+0.77(+1.65%)
Jul 01, 2020	47.66	50.01	46.15	46.47	1,478,490	-1.35(-2.83%)
Jun 30, 2020	48.36	48.66	46.81	47.82	1,131,178	-0.62(-1.27%)
Jun 29, 2020	45.34	48.70	44.98	48.44	2,170,556	+3.99(+8.98%)
Jun 26, 2020	46.07	46.86	43.99	44.45	2,583,882	-2.21(-4.74%)
Jun 25, 2020	46.20	47.30	45.42	46.66	1,694,762	-0.72(-1.51%)
Jun 24, 2020	47.48	47.96	46.49	47.38	2,105,284	-1.59(-3.25%)
Jun 23, 2020	48.57	49.41	46.73	48.97	1,718,613	+1.69(+3.58%)
Jun 22, 2020	46.45	48.11	45.40	47.28	1,682,045	+0.65(+1.39%)
Jun 19, 2020	50.29	50.58	46.60	46.63	3,098,609	-2.86(-5.77%)
Jun 18, 2020	48.53	50.59	47.80	49.49	1,215,108	+0.13(+0.26%)
Jun 17, 2020	51.76	52.31	49.35	49.36	1,730,326	-2.97(-5.67%)
Jun 16, 2020	53.91	54.20	50.40	52.32	2,475,905	+2.39(+4.78%)
Jun 15, 2020	47.27	50.09	46.66	49.93	2,285,335	+0.56(+1.13%)
Jun 12, 2020	53.75	54.62	45.95	49.38	5,838,829	-3.10(-5.90%)
Jun 11, 2020	53.55	55.68	51.97	52.47	2,612,969	-6.86(-11.56%)
Jun 10, 2020	62.10	62.28	58.77	59.33	1,910,198	-3.95(-6.24%)
Jun 09, 2020	65.74	66.14	61.52	63.28	2,180,147	-5.85(-8.47%)
Jun 08, 2020	64.07	69.48	63.30	69.13	2,926,554	+6.68(+10.69%)
Jun 05, 2020	62.65	64.14	61.36	62.45	2,243,678	+5.59(+9.84%)
Jun 04, 2020	54.27	57.21	52.32	56.86	2,201,895	+2.11(+3.85%)
Jun 03, 2020	51.18	55.17	50.95	54.75	2,122,077	+5.37(+10.88%)
Jun 02, 2020	48.37	49.93	47.63	49.38	1,294,927	+1.98(+4.18%)
Jun 01, 2020	45.29	48.83	45.19	47.40	1,597,213	+2.14(+4.73%)
May 29, 2020	48.21	48.21	44.71	45.26	7,531,610	-4.07(-8.25%)
May 28, 2020	53.72	53.94	48.80	49.33	1,955,611	-4.27(-7.97%)
May 27, 2020	52.53	55.05	51.35	53.60	2,660,098	+4.00(+8.07%)
May 26, 2020	47.52	50.05	47.28	49.60	2,183,115	+5.65(+12.87%)
May 22, 2020	44.29	44.99	43.06	43.94	1,282,346	-0.16(-0.36%)
May 21, 2020	41.97	44.69	40.31	44.10	2,139,211	+2.31(+5.53%)
May 20, 2020	42.15	43.37	41.59	41.79	1,715,979	+0.34(+0.82%)
May 19, 2020	43.73	44.25	41.19	41.45	1,577,340	-2.82(-6.36%)
May 18, 2020	43.17	45.36	42.74	44.27	1,990,535	+4.25(+10.62%)
May 15, 2020	39.95	41.93	39.17	40.02	1,627,573	-1.02(-2.47%)
May 14, 2020	37.82	41.05	36.17	41.04	1,745,807	+1.70(+4.33%)
May 13, 2020	41.04	41.04	37.95	39.33	1,810,055	-2.62(-6.24%)
May 12, 2020	44.21	45.09	41.92	41.95	1,268,222	-1.37(-3.17%)
May 11, 2020	44.58	44.76	41.71	43.32	2,080,278	-2.48(-5.41%)
May 08, 2020	44.38	45.88	43.56	45.80	1,297,216	+3.07(+7.17%)
May 07, 2020	42.90	45.10	42.69	42.74	1,398,130	+0.44(+1.04%)
May 06, 2020	44.47	45.40	41.17	42.30	1,485,775	-1.76(-4.00%)
May 05, 2020	45.44	47.36	43.75	44.06	1,554,187	-0.16(-0.36%)
May 04, 2020	42.88	45.47	41.57	44.22	1,317,109	-0.24(-0.54%)

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.