Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	46.60	47.40	46.60	46.87	790,828	+0.28(+0.60%)
Aug 28, 2020	47.51	47.60	45.80	46.59	968,700	-0.71(-1.50%)
Aug 27, 2020	46.89	47.72	46.86	47.30	908,337	+0.40(+0.85%)
Aug 26, 2020	45.82	47.43	45.75	46.90	1,035,692	+1.21(+2.65%)
Aug 25, 2020	45.74	45.87	44.94	45.69	1,614,150	+0.13(+0.29%)
Aug 24, 2020	47.07	47.07	45.15	45.56	2,183,969	-1.47(-3.13%)
Aug 21, 2020	46.66	47.43	46.66	47.03	547,500	+0.38(+0.81%)
Aug 20, 2020	47.46	47.57	46.40	46.65	945,468	-1.04(-2.18%)
Aug 19, 2020	48.18	48.52	47.66	47.69	804,849	-0.21(-0.44%)
Aug 18, 2020	48.83	48.85	47.85	47.90	839,768	-0.64(-1.32%)
Aug 17, 2020	47.79	48.80	47.47	48.54	1,298,734	+0.67(+1.40%)
Aug 14, 2020	48.37	48.55	47.79	47.87	1,041,400	-0.62(-1.28%)
Aug 13, 2020	47.96	48.93	47.96	48.49	894,097	+0.39(+0.81%)
Aug 12, 2020	48.18	49.45	47.94	48.10	909,417	+0.33(+0.69%)
Aug 11, 2020	49.23	49.35	47.43	47.77	1,747,523	-1.00(-2.05%)
Aug 10, 2020	48.78	49.22	48.27	48.77	1,003,100	-0.01(-0.02%)
Aug 07, 2020	48.25	49.29	48.25	48.78	1,121,900	+0.20(+0.41%)
Aug 06, 2020	49.24	49.86	48.07	48.58	983,602	-0.81(-1.64%)
Aug 05, 2020	49.24	50.09	49.24	49.39	870,676	+0.33(+0.67%)
Aug 04, 2020	49.33	49.63	48.27	49.06	1,358,698	-0.60(-1.21%)
Aug 03, 2020	49.29	50.08	48.52	49.66	1,896,951	+0.56(+1.14%)
Jul 31, 2020	50.44	51.03	48.15	49.10	2,482,600	-1.44(-2.85%)
Jul 30, 2020	53.63	53.89	50.12	50.54	1,667,703	-3.49(-6.46%)
Jul 29, 2020	52.47	54.17	52.33	54.03	905,421	+1.90(+3.64%)
Jul 28, 2020	51.77	52.88	51.59	52.13	626,092	+0.00(+0.00%)
Jul 27, 2020	52.00	52.15	51.24	52.13	717,395	+0.11(+0.21%)
Jul 24, 2020	52.46	52.57	51.69	52.02	394,500	-0.58(-1.10%)
Jul 23, 2020	53.09	54.26	52.27	52.60	802,283	-0.59(-1.11%)
Jul 22, 2020	53.06	53.98	52.87	53.19	517,191	-0.26(-0.49%)
Jul 21, 2020	52.00	53.49	51.65	53.45	1,383,724	+1.83(+3.55%)
Jul 20, 2020	51.79	51.98	51.06	51.62	1,192,877	-0.20(-0.39%)
Jul 17, 2020	51.42	52.07	51.08	51.82	590,300	+0.60(+1.17%)
Jul 16, 2020	51.60	51.72	50.22	51.22	797,953	-0.63(-1.22%)
Jul 15, 2020	51.51	52.07	51.03	51.85	1,047,568	+1.14(+2.25%)
Jul 14, 2020	49.19	50.77	48.98	50.71	845,984	+1.51(+3.07%)
Jul 13, 2020	50.52	51.12	49.13	49.20	1,075,132	-0.89(-1.78%)
Jul 10, 2020	50.05	50.14	48.80	50.09	871,200	+0.19(+0.38%)
Jul 09, 2020	50.21	50.21	47.30	49.90	2,462,030	-0.45(-0.89%)
Jul 08, 2020	49.06	50.42	49.06	50.35	1,372,626	+1.33(+2.71%)
Jul 07, 2020	49.64	50.09	48.93	49.02	1,164,222	-1.12(-2.23%)
Jul 06, 2020	51.20	51.60	50.04	50.14	944,297	+0.23(+0.46%)
Jul 02, 2020	51.12	51.30	49.27	49.91	2,181,900	-0.25(-0.50%)
Jul 01, 2020	50.24	51.22	48.92	50.16	1,367,492	+0.24(+0.48%)
Jun 30, 2020	47.71	50.25	47.71	49.92	2,218,475	+2.04(+4.26%)
Jun 29, 2020	46.41	48.07	45.11	47.88	1,708,821	+1.64(+3.55%)
Jun 26, 2020	49.05	49.75	45.50	46.24	12,956,900	-3.30(-6.66%)
Jun 25, 2020	48.81	50.95	48.49	49.54	2,311,105	+0.03(+0.06%)
Jun 24, 2020	50.93	51.47	48.89	49.51	1,426,405	-1.80(-3.51%)
Jun 23, 2020	52.29	52.81	50.93	51.31	1,603,062	-0.36(-0.70%)
Jun 22, 2020	52.50	52.87	51.05	51.67	1,698,446	-1.41(-2.66%)
Jun 19, 2020	55.37	55.38	52.80	53.08	1,798,100	-1.25(-2.30%)
Jun 18, 2020	52.61	54.95	52.15	54.33	1,680,437	+1.31(+2.47%)
Jun 17, 2020	52.95	53.34	52.45	53.02	1,454,699	+0.05(+0.09%)
Jun 16, 2020	53.34	53.61	51.92	52.97	2,017,165	+1.68(+3.28%)
Jun 15, 2020	47.89	51.84	47.60	51.29	1,861,556	+2.07(+4.21%)
Jun 12, 2020	48.99	49.55	47.08	49.22	2,120,100	+2.15(+4.57%)
Jun 11, 2020	48.06	48.88	47.03	47.07	1,980,118	-3.75(-7.38%)
Jun 10, 2020	52.03	52.08	50.55	50.82	1,340,984	-1.25(-2.40%)
Jun 09, 2020	51.63	52.66	50.73	52.07	1,184,495	-0.75(-1.42%)
Jun 08, 2020	53.94	53.94	51.94	52.82	2,027,040	-0.33(-0.62%)
Jun 05, 2020	52.28	54.85	52.17	53.15	2,895,800	+1.83(+3.57%)
Jun 04, 2020	51.17	51.35	49.77	51.32	1,393,938	-0.28(-0.54%)
Jun 03, 2020	50.00	51.68	49.84	51.60	1,868,277	+1.77(+3.55%)
Jun 02, 2020	48.74	49.83	47.88	49.83	2,125,091	+1.58(+3.27%)

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.

bottom clear

About Us