Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.91	50.35	47.67	48.41	854,151	-1.51(-3.03%)
Jul 30, 2020	50.63	50.77	49.20	49.92	1,080,894	-1.97(-3.80%)
Jul 29, 2020	51.12	52.31	50.85	51.89	942,894	+1.44(+2.86%)
Jul 28, 2020	49.59	51.43	49.59	50.45	1,201,195	+0.59(+1.18%)
Jul 27, 2020	49.42	49.94	48.41	49.86	926,896	+0.04(+0.08%)
Jul 24, 2020	50.49	50.95	49.55	49.82	791,130	-0.82(-1.61%)
Jul 23, 2020	48.75	51.62	48.25	50.64	1,304,462	+1.45(+2.95%)
Jul 22, 2020	47.84	49.73	47.60	49.19	1,151,877	+0.42(+0.86%)
Jul 21, 2020	47.79	49.45	47.78	48.77	1,117,272	+1.67(+3.55%)
Jul 20, 2020	48.77	48.96	47.03	47.10	1,290,630	-1.88(-3.84%)
Jul 17, 2020	51.11	51.52	48.92	48.98	977,580	-2.02(-3.96%)
Jul 16, 2020	49.46	52.31	48.99	51.00	1,832,311	+0.48(+0.95%)
Jul 15, 2020	48.72	51.04	48.15	50.52	2,375,608	+4.25(+9.18%)
Jul 14, 2020	45.07	47.00	44.09	46.27	1,312,313	+1.11(+2.47%)
Jul 13, 2020	44.50	46.63	42.91	45.16	1,586,847	+1.01(+2.30%)
Jul 10, 2020	42.43	44.36	42.00	44.14	1,045,325	+1.85(+4.38%)
Jul 09, 2020	44.51	44.52	41.56	42.29	1,760,510	-2.59(-5.76%)
Jul 08, 2020	44.06	45.20	43.66	44.88	1,402,493	+0.49(+1.10%)
Jul 07, 2020	45.36	45.53	43.94	44.39	1,361,258	-1.87(-4.04%)
Jul 06, 2020	48.49	48.49	45.27	46.26	1,694,942	-0.96(-2.02%)
Jul 02, 2020	48.09	49.04	46.34	47.22	1,514,917	+0.77(+1.65%)
Jul 01, 2020	47.65	49.99	46.13	46.45	1,479,055	-1.35(-2.83%)
Jun 30, 2020	48.34	48.64	46.79	47.81	1,131,610	-0.62(-1.27%)
Jun 29, 2020	45.32	48.68	44.96	48.42	2,171,385	+3.99(+8.98%)
Jun 26, 2020	46.05	46.84	43.97	44.43	2,584,868	-2.21(-4.74%)
Jun 25, 2020	46.18	47.28	45.41	46.64	1,695,409	-0.72(-1.51%)
Jun 24, 2020	47.46	47.94	46.47	47.36	2,106,087	-1.59(-3.25%)
Jun 23, 2020	48.55	49.39	46.71	48.95	1,719,270	+1.69(+3.58%)
Jun 22, 2020	46.43	48.09	45.39	47.26	1,682,687	+0.65(+1.39%)
Jun 19, 2020	50.27	50.56	46.58	46.61	3,099,792	-2.86(-5.77%)
Jun 18, 2020	48.51	50.57	47.79	49.47	1,215,571	+0.13(+0.26%)
Jun 17, 2020	51.74	52.29	49.33	49.34	1,730,986	-2.96(-5.67%)
Jun 16, 2020	53.89	54.18	50.38	52.30	2,476,850	+2.39(+4.78%)
Jun 15, 2020	47.25	50.07	46.64	49.91	2,286,208	+0.56(+1.13%)
Jun 12, 2020	53.72	54.60	45.93	49.36	5,841,058	-3.09(-5.90%)
Jun 11, 2020	53.53	55.66	51.95	52.45	2,613,967	-6.85(-11.56%)
Jun 10, 2020	62.07	62.26	58.75	59.31	1,910,927	-3.95(-6.24%)
Jun 09, 2020	65.71	66.11	61.50	63.26	2,180,979	-5.85(-8.47%)
Jun 08, 2020	64.04	69.45	63.28	69.11	2,927,671	+6.68(+10.69%)
Jun 05, 2020	62.63	64.11	61.34	62.43	2,244,535	+5.59(+9.84%)
Jun 04, 2020	54.25	57.19	52.30	56.84	2,202,736	+2.11(+3.85%)
Jun 03, 2020	51.16	55.15	50.93	54.73	2,122,887	+5.37(+10.88%)
Jun 02, 2020	48.35	49.91	47.62	49.36	1,295,421	+1.98(+4.18%)
Jun 01, 2020	45.27	48.81	45.17	47.38	1,597,823	+2.14(+4.73%)
May 29, 2020	48.19	48.19	44.69	45.24	7,534,485	-4.07(-8.25%)
May 28, 2020	53.70	53.92	48.78	49.31	1,956,357	-4.27(-7.97%)
May 27, 2020	52.51	55.03	51.33	53.58	2,661,114	+4.00(+8.07%)
May 26, 2020	47.51	50.03	47.26	49.58	2,183,948	+5.65(+12.87%)
May 22, 2020	44.27	44.97	43.04	43.93	1,282,835	-0.16(-0.36%)
May 21, 2020	41.96	44.67	40.30	44.08	2,140,027	+2.31(+5.53%)
May 20, 2020	42.13	43.36	41.57	41.78	1,716,634	+0.34(+0.82%)
May 19, 2020	43.72	44.23	41.18	41.44	1,577,943	-2.82(-6.36%)
May 18, 2020	43.15	45.34	42.72	44.25	1,991,294	+4.25(+10.62%)
May 15, 2020	39.94	41.92	39.16	40.01	1,628,195	-1.01(-2.47%)
May 14, 2020	37.81	41.03	36.15	41.02	1,746,473	+1.70(+4.33%)
May 13, 2020	41.02	41.02	37.94	39.32	1,810,746	-2.62(-6.24%)
May 12, 2020	44.19	45.07	41.91	41.94	1,268,706	-1.37(-3.17%)
May 11, 2020	44.56	44.74	41.70	43.31	2,081,072	-2.48(-5.41%)
May 08, 2020	44.36	45.87	43.55	45.79	1,297,711	+3.06(+7.17%)
May 07, 2020	42.88	45.08	42.67	42.72	1,398,664	+0.44(+1.04%)
May 06, 2020	44.45	45.38	41.16	42.28	1,486,342	-1.76(-4.00%)
May 05, 2020	45.43	47.34	43.74	44.04	1,554,781	-0.16(-0.36%)
May 04, 2020	42.86	45.46	41.56	44.20	1,317,612	-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.