Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.09	56.10	54.89	55.23	40,445,208	-1.20(-2.13%)
Jul 30, 2020	55.93	56.54	55.47	56.44	27,707,842	-0.85(-1.48%)
Jul 29, 2020	56.94	57.38	56.83	57.28	22,531,026	+0.60(+1.05%)
Jul 28, 2020	56.75	57.01	56.65	56.68	22,996,516	-0.36(-0.64%)
Jul 27, 2020	56.85	57.15	56.80	57.05	18,388,238	+0.74(+1.31%)
Jul 24, 2020	56.28	56.49	56.15	56.31	17,994,546	-0.31(-0.55%)
Jul 23, 2020	56.94	57.16	56.48	56.62	18,065,236	-0.45(-0.80%)
Jul 22, 2020	56.92	57.16	56.83	57.08	20,247,692	+0.15(+0.27%)
Jul 21, 2020	57.10	57.25	56.89	56.92	23,801,790	+0.12(+0.20%)
Jul 20, 2020	56.53	56.83	56.37	56.81	20,216,996	+0.28(+0.49%)
Jul 17, 2020	56.34	56.54	56.19	56.53	22,065,782	+0.33(+0.59%)
Jul 16, 2020	56.21	56.44	56.11	56.20	27,722,574	-0.37(-0.65%)
Jul 15, 2020	56.78	56.96	56.41	56.57	32,453,684	+0.63(+1.13%)
Jul 14, 2020	55.23	56.00	55.17	55.94	39,455,592	+0.81(+1.47%)
Jul 13, 2020	55.79	56.11	55.04	55.13	23,047,348	-0.36(-0.64%)
Jul 10, 2020	55.12	55.51	54.95	55.48	24,724,890	+0.59(+1.07%)
Jul 09, 2020	55.45	55.46	54.52	54.90	29,318,924	-0.63(-1.14%)
Jul 08, 2020	55.07	55.55	54.98	55.53	19,506,224	+0.46(+0.84%)
Jul 07, 2020	55.38	55.62	55.05	55.06	19,540,814	-0.82(-1.47%)
Jul 06, 2020	55.81	55.98	55.59	55.88	24,194,632	+0.90(+1.64%)
Jul 02, 2020	55.14	55.42	54.90	54.98	23,427,688	+0.60(+1.10%)
Jul 01, 2020	54.12	54.56	54.08	54.39	28,358,360	+0.20(+0.38%)
Jun 30, 2020	53.90	54.39	53.81	54.18	36,637,688	-0.10(-0.18%)
Jun 29, 2020	54.11	54.38	53.80	54.28	26,680,630	+0.44(+0.81%)
Jun 26, 2020	54.50	54.56	53.76	53.84	36,262,752	-0.79(-1.45%)
Jun 25, 2020	53.93	54.69	53.68	54.64	29,609,848	+0.77(+1.42%)
Jun 24, 2020	54.65	54.77	53.71	53.87	38,230,632	-1.42(-2.56%)
Jun 23, 2020	55.63	55.73	55.22	55.29	23,476,838	+0.30(+0.55%)
Jun 22, 2020	54.70	55.06	54.49	54.98	23,302,862	+0.65(+1.20%)
Jun 19, 2020	55.22	55.24	54.25	54.33	36,253,316	-0.27(-0.49%)
Jun 18, 2020	54.45	54.79	54.34	54.60	22,508,332	-0.29(-0.54%)
Jun 17, 2020	55.12	55.20	54.74	54.90	29,476,378	+0.20(+0.37%)
Jun 16, 2020	55.10	55.21	54.09	54.69	41,599,204	+0.67(+1.24%)
Jun 15, 2020	52.80	54.16	52.63	54.02	34,487,216	+0.22(+0.41%)
Jun 12, 2020	54.29	54.42	53.05	53.80	65,705,340	+0.91(+1.73%)
Jun 11, 2020	54.40	54.57	52.78	52.89	62,322,480	-2.99(-5.36%)
Jun 10, 2020	56.21	56.37	55.67	55.88	31,323,426	-0.12(-0.22%)
Jun 09, 2020	55.77	56.20	55.68	56.01	34,381,856	-0.74(-1.30%)
Jun 08, 2020	56.32	56.75	55.99	56.74	33,775,060	+0.73(+1.30%)
Jun 05, 2020	56.15	56.45	55.91	56.01	35,557,048	+0.95(+1.72%)
Jun 04, 2020	54.95	55.40	54.92	55.07	29,840,106	-0.24(-0.43%)
Jun 03, 2020	54.70	55.46	54.68	55.30	33,922,204	+1.29(+2.39%)
Jun 02, 2020	53.84	54.12	53.76	54.01	36,075,440	+0.50(+0.93%)
Jun 01, 2020	52.78	53.53	52.73	53.51	34,403,164	+1.17(+2.23%)
May 29, 2020	52.45	52.48	51.79	52.35	54,245,004	-0.18(-0.35%)
May 28, 2020	52.50	53.12	52.50	52.53	46,292,368	+0.49(+0.94%)
May 27, 2020	52.06	52.08	51.49	52.04	38,422,948	+0.62(+1.21%)
May 26, 2020	51.51	51.70	51.38	51.41	53,184,840	+1.43(+2.86%)
May 22, 2020	49.88	50.02	49.66	49.98	31,347,124	-0.14(-0.28%)
May 21, 2020	50.55	50.68	49.98	50.12	31,394,266	-0.59(-1.16%)
May 20, 2020	50.63	50.95	50.51	50.71	37,402,368	+1.04(+2.08%)
May 19, 2020	50.00	50.23	49.67	49.68	35,847,068	-0.69(-1.38%)
May 18, 2020	49.64	50.48	49.61	50.37	45,573,680	+1.96(+4.04%)
May 15, 2020	48.31	48.61	48.09	48.41	38,836,004	+0.04(+0.09%)
May 14, 2020	47.70	48.44	47.40	48.37	46,961,380	-0.47(-0.95%)
May 13, 2020	49.51	49.52	48.59	48.83	36,368,564	-0.38(-0.77%)
May 12, 2020	49.99	50.05	49.21	49.21	67,502,952	-0.63(-1.27%)
May 11, 2020	49.59	49.98	49.51	49.84	35,060,652	-0.04(-0.09%)
May 08, 2020	49.66	49.90	49.58	49.89	23,295,062	+0.83(+1.70%)
May 07, 2020	49.04	49.29	48.82	49.05	34,897,056	+0.73(+1.51%)
May 06, 2020	49.02	49.05	48.33	48.33	25,744,864	-0.32(-0.65%)
May 05, 2020	48.91	49.09	48.56	48.64	26,728,326	+0.09(+0.18%)
May 04, 2020	48.20	48.56	48.01	48.55	26,697,412	-0.02(-0.04%)

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.