Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	55.21	55.57	54.51	55.26	2,269,160	-0.11(-0.19%)
Jul 30, 2020	55.15	55.43	54.23	55.37	1,660,168	-0.39(-0.69%)
Jul 29, 2020	54.96	55.76	54.26	55.76	1,728,249	+1.13(+2.07%)
Jul 28, 2020	54.45	55.14	54.29	54.62	1,396,064	-0.22(-0.39%)
Jul 27, 2020	54.46	54.91	53.92	54.84	1,232,274	+0.14(+0.26%)
Jul 24, 2020	54.79	55.33	54.28	54.69	1,328,180	-0.08(-0.15%)
Jul 23, 2020	54.27	55.45	54.24	54.77	1,641,499	+0.50(+0.93%)
Jul 22, 2020	54.33	54.41	53.62	54.27	1,626,222	-0.21(-0.38%)
Jul 21, 2020	54.54	55.26	54.36	54.48	1,622,896	+0.38(+0.70%)
Jul 20, 2020	54.38	54.45	53.86	54.10	1,158,588	-0.59(-1.09%)
Jul 17, 2020	54.39	55.22	54.21	54.69	1,525,673	+0.40(+0.75%)
Jul 16, 2020	53.96	54.95	53.73	54.29	1,631,519	-0.13(-0.25%)
Jul 15, 2020	53.94	55.16	53.45	54.42	2,310,600	+1.54(+2.91%)
Jul 14, 2020	51.84	53.13	51.49	52.89	2,971,759	+0.71(+1.36%)
Jul 13, 2020	53.17	53.46	51.95	52.18	2,544,541	-0.45(-0.85%)
Jul 10, 2020	50.08	52.70	50.01	52.63	2,804,591	+2.64(+5.29%)
Jul 09, 2020	51.92	51.92	49.71	49.98	4,365,441	-2.11(-4.06%)
Jul 08, 2020	52.81	52.84	51.66	52.09	2,785,356	-0.68(-1.30%)
Jul 07, 2020	53.09	53.63	51.94	52.78	2,940,746	-0.68(-1.28%)
Jul 06, 2020	53.52	53.75	52.90	53.46	1,850,782	+0.90(+1.71%)
Jul 02, 2020	53.34	54.22	52.39	52.56	2,696,504	-0.11(-0.21%)
Jul 01, 2020	53.67	54.45	52.60	52.67	2,378,941	-1.03(-1.91%)
Jun 30, 2020	53.20	54.27	52.87	53.70	2,370,927	+0.40(+0.76%)
Jun 29, 2020	52.86	53.47	52.14	53.29	1,889,019	+0.88(+1.68%)
Jun 26, 2020	53.76	53.85	52.13	52.41	3,831,530	-1.43(-2.66%)
Jun 25, 2020	53.06	54.26	52.29	53.84	2,421,096	+0.39(+0.72%)
Jun 24, 2020	54.42	54.48	52.54	53.45	3,829,517	-1.55(-2.81%)
Jun 23, 2020	55.89	56.61	54.95	55.00	2,844,896	-0.23(-0.42%)
Jun 22, 2020	55.78	55.91	54.76	55.23	3,399,771	-1.62(-2.85%)
Jun 19, 2020	58.30	58.30	56.50	56.85	4,327,485	-0.72(-1.25%)
Jun 18, 2020	56.16	58.23	55.87	57.57	1,739,479	+0.48(+0.83%)
Jun 17, 2020	58.77	59.04	56.83	57.09	2,662,132	-1.22(-2.10%)
Jun 16, 2020	57.88	58.79	56.58	58.32	5,061,660	+1.88(+3.33%)
Jun 15, 2020	54.54	56.46	53.53	56.44	3,347,114	+0.50(+0.90%)
Jun 12, 2020	55.31	56.29	54.15	55.93	3,246,169	+2.11(+3.93%)
Jun 11, 2020	56.37	56.55	53.50	53.82	4,272,238	-4.22(-7.27%)
Jun 10, 2020	60.22	60.62	58.03	58.04	3,999,376	-2.01(-3.34%)
Jun 09, 2020	61.20	61.27	58.82	60.04	4,511,040	-1.71(-2.77%)
Jun 08, 2020	59.56	61.79	58.64	61.75	5,561,519	+3.37(+5.78%)
Jun 05, 2020	59.93	60.04	57.75	58.38	7,536,291	+0.76(+1.33%)
Jun 04, 2020	55.56	57.72	54.75	57.62	7,376,348	+3.57(+6.61%)
Jun 03, 2020	56.66	57.32	51.93	54.05	11,732,953	-2.16(-3.84%)
Jun 02, 2020	56.30	56.59	55.55	56.20	2,710,806	-0.10(-0.18%)
Jun 01, 2020	55.35	56.74	54.60	56.30	2,430,567	+1.05(+1.90%)
May 29, 2020	55.40	55.67	53.73	55.25	4,374,856	-0.72(-1.29%)
May 28, 2020	56.04	56.81	55.05	55.97	3,460,890	-0.08(-0.14%)
May 27, 2020	56.24	56.49	54.51	56.05	4,303,456	+0.71(+1.29%)
May 26, 2020	54.01	55.80	53.80	55.34	3,573,329	+2.47(+4.66%)
May 22, 2020	53.34	53.37	52.47	52.87	1,556,903	-0.05(-0.10%)
May 21, 2020	54.12	54.12	52.18	52.92	3,558,713	-1.25(-2.31%)
May 20, 2020	52.79	54.47	52.51	54.18	3,095,176	+2.05(+3.92%)
May 19, 2020	54.22	54.28	52.13	52.13	2,373,601	-2.21(-4.06%)
May 18, 2020	53.15	54.74	53.06	54.34	3,013,372	+2.34(+4.50%)
May 15, 2020	52.47	53.25	51.77	52.00	2,729,366	-0.85(-1.61%)
May 14, 2020	51.18	52.90	50.56	52.84	3,323,261	+0.93(+1.79%)
May 13, 2020	53.59	53.73	51.36	51.92	4,234,673	-1.75(-3.26%)
May 12, 2020	54.72	55.27	53.56	53.67	3,366,560	-0.61(-1.12%)
May 11, 2020	53.44	54.65	53.19	54.27	4,242,771	+0.33(+0.61%)
May 08, 2020	51.77	54.58	51.65	53.94	5,812,162	+2.80(+5.47%)
May 07, 2020	49.72	51.73	49.62	51.15	5,598,724	+2.22(+4.53%)
May 06, 2020	51.35	51.35	48.92	48.93	6,122,396	-1.97(-3.88%)
May 05, 2020	49.40	51.62	49.05	50.91	6,709,450	+1.49(+3.02%)
May 04, 2020	52.03	52.14	48.49	49.41	12,463,413	-4.19(-7.82%)

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.