Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.57	56.58	55.18	56.30	3,824,456	-0.58(-1.02%)
Jul 30, 2020	57.01	57.13	55.97	56.88	2,316,840	-0.99(-1.71%)
Jul 29, 2020	56.98	58.01	56.67	57.87	3,028,045	+1.33(+2.36%)
Jul 28, 2020	57.27	57.58	56.46	56.53	2,578,766	-1.03(-1.80%)
Jul 27, 2020	57.34	57.75	56.97	57.57	2,749,843	+0.05(+0.08%)
Jul 24, 2020	58.06	58.40	57.41	57.52	1,572,541	-0.59(-1.02%)
Jul 23, 2020	58.01	58.41	57.77	58.11	1,827,628	+0.05(+0.08%)
Jul 22, 2020	57.69	58.12	57.36	58.07	2,360,734	+0.15(+0.27%)
Jul 21, 2020	57.30	58.33	57.20	57.91	2,763,675	+1.31(+2.31%)
Jul 20, 2020	57.04	57.54	56.33	56.61	2,132,977	-1.07(-1.86%)
Jul 17, 2020	57.75	58.03	57.39	57.68	2,303,463	+0.35(+0.62%)
Jul 16, 2020	57.42	58.19	57.01	57.32	2,746,345	-0.44(-0.77%)
Jul 15, 2020	57.63	58.07	56.81	57.77	2,492,187	+1.40(+2.48%)
Jul 14, 2020	54.79	56.53	54.32	56.37	3,182,484	+1.14(+2.07%)
Jul 13, 2020	54.53	56.23	54.36	55.23	3,475,844	+0.96(+1.77%)
Jul 10, 2020	54.18	54.41	53.63	54.26	2,567,371	+0.27(+0.50%)
Jul 09, 2020	55.36	55.56	53.88	53.99	2,246,639	-1.47(-2.65%)
Jul 08, 2020	55.47	55.69	54.95	55.46	2,890,865	+0.25(+0.44%)
Jul 07, 2020	56.37	56.52	55.05	55.22	3,279,956	-1.53(-2.70%)
Jul 06, 2020	57.09	57.23	56.13	56.75	2,801,892	+0.78(+1.39%)
Jul 02, 2020	56.51	57.60	55.92	55.97	2,563,736	+0.40(+0.72%)
Jul 01, 2020	56.37	56.59	55.31	55.57	2,738,705	-0.74(-1.32%)
Jun 30, 2020	55.60	56.55	55.31	56.32	2,852,688	+0.59(+1.06%)
Jun 29, 2020	55.18	55.73	54.81	55.73	2,204,578	+1.37(+2.52%)
Jun 26, 2020	54.37	54.81	53.81	54.36	4,914,782	-0.44(-0.80%)
Jun 25, 2020	53.84	54.85	53.27	54.79	2,574,850	+0.65(+1.21%)
Jun 24, 2020	55.38	55.54	54.02	54.14	4,292,099	-1.99(-3.54%)
Jun 23, 2020	56.54	56.83	55.91	56.13	2,291,310	+0.34(+0.62%)
Jun 22, 2020	55.79	56.15	54.71	55.78	3,022,887	-0.49(-0.87%)
Jun 19, 2020	56.82	56.82	54.90	56.27	10,656,645	+0.54(+0.96%)
Jun 18, 2020	56.11	57.02	55.44	55.74	2,969,032	-1.09(-1.92%)
Jun 17, 2020	57.78	57.87	56.73	56.83	2,384,935	-0.79(-1.37%)
Jun 16, 2020	59.16	59.36	56.76	57.61	3,199,312	+1.08(+1.91%)
Jun 15, 2020	53.92	57.06	53.76	56.53	3,036,719	+0.84(+1.50%)
Jun 12, 2020	56.92	57.02	54.26	55.70	3,379,140	+0.81(+1.47%)
Jun 11, 2020	56.87	57.34	54.84	54.89	4,610,927	-4.92(-8.23%)
Jun 10, 2020	61.05	61.05	59.47	59.81	4,094,978	-1.48(-2.41%)
Jun 09, 2020	61.46	61.85	60.65	61.29	3,408,756	-1.65(-2.63%)
Jun 08, 2020	61.74	63.01	61.54	62.94	4,244,694	+2.02(+3.32%)
Jun 05, 2020	59.97	61.28	59.41	60.92	4,789,327	+3.60(+6.29%)
Jun 04, 2020	56.71	57.34	56.21	57.32	2,871,007	+0.19(+0.33%)
Jun 03, 2020	56.51	57.34	56.29	57.12	3,290,802	+1.61(+2.89%)
Jun 02, 2020	55.25	56.01	54.88	55.52	2,841,808	+0.68(+1.24%)
Jun 01, 2020	55.21	55.59	54.58	54.84	2,527,714	-0.56(-1.02%)
May 29, 2020	54.77	55.61	54.05	55.40	5,191,467	-0.01(-0.02%)
May 28, 2020	56.57	56.66	54.94	55.41	3,385,176	-0.78(-1.39%)
May 27, 2020	55.41	56.33	54.84	56.19	4,668,834	+2.38(+4.42%)
May 26, 2020	52.89	54.16	52.47	53.81	3,812,888	+3.09(+6.09%)
May 22, 2020	51.18	51.32	50.26	50.72	4,661,008	-0.35(-0.68%)
May 21, 2020	51.64	51.78	50.78	51.07	2,866,979	-0.51(-0.99%)
May 20, 2020	51.31	52.39	51.25	51.58	3,545,507	+1.01(+1.99%)
May 19, 2020	50.87	51.90	50.28	50.57	2,943,902	-0.65(-1.28%)
May 18, 2020	49.91	51.60	49.91	51.22	4,742,954	+3.16(+6.57%)
May 15, 2020	48.07	49.44	47.96	48.06	9,142,040	-0.40(-0.82%)
May 14, 2020	45.58	48.51	45.42	48.46	5,197,163	+1.80(+3.85%)
May 13, 2020	47.86	48.01	46.19	46.67	4,058,698	-1.38(-2.88%)
May 12, 2020	50.58	50.88	48.03	48.05	3,218,452	-2.32(-4.61%)
May 11, 2020	50.59	50.70	49.70	50.37	4,073,301	-0.07(-0.14%)
May 08, 2020	50.66	50.76	50.08	50.44	3,267,652	+0.76(+1.52%)
May 07, 2020	50.23	50.58	49.50	49.69	3,073,854	+0.61(+1.25%)
May 06, 2020	49.00	49.58	48.35	49.08	4,001,079	-0.11(-0.22%)
May 05, 2020	49.86	50.12	49.09	49.18	3,474,548	+0.37(+0.76%)
May 04, 2020	47.83	48.84	46.98	48.81	4,732,428	+0.45(+0.93%)

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.