Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	55.22	55.58	54.52	55.28	2,268,478	-0.11(-0.19%)
Jul 30, 2020	55.17	55.45	54.24	55.38	1,659,668	-0.39(-0.69%)
Jul 29, 2020	54.98	55.77	54.28	55.77	1,727,729	+1.13(+2.07%)
Jul 28, 2020	54.47	55.16	54.31	54.64	1,395,644	-0.22(-0.39%)
Jul 27, 2020	54.48	54.93	53.94	54.85	1,231,903	+0.14(+0.26%)
Jul 24, 2020	54.81	55.35	54.30	54.71	1,327,781	-0.08(-0.15%)
Jul 23, 2020	54.29	55.47	54.25	54.79	1,641,005	+0.50(+0.93%)
Jul 22, 2020	54.35	54.42	53.64	54.29	1,625,733	-0.21(-0.38%)
Jul 21, 2020	54.56	55.28	54.37	54.49	1,622,408	+0.38(+0.70%)
Jul 20, 2020	54.40	54.47	53.87	54.12	1,158,240	-0.59(-1.09%)
Jul 17, 2020	54.40	55.23	54.22	54.71	1,525,214	+0.40(+0.75%)
Jul 16, 2020	53.97	54.96	53.75	54.31	1,631,028	-0.13(-0.25%)
Jul 15, 2020	53.95	55.18	53.47	54.44	2,309,905	+1.54(+2.91%)
Jul 14, 2020	51.86	53.15	51.51	52.90	2,970,865	+0.71(+1.36%)
Jul 13, 2020	53.19	53.48	51.97	52.19	2,543,775	-0.45(-0.85%)
Jul 10, 2020	50.10	52.71	50.02	52.64	2,803,748	+2.64(+5.29%)
Jul 09, 2020	51.94	51.94	49.73	50.00	4,364,128	-2.11(-4.06%)
Jul 08, 2020	52.82	52.85	51.68	52.11	2,784,518	-0.68(-1.29%)
Jul 07, 2020	53.11	53.65	51.96	52.79	2,939,861	-0.68(-1.28%)
Jul 06, 2020	53.53	53.77	52.92	53.48	1,850,225	+0.90(+1.71%)
Jul 02, 2020	53.36	54.23	52.41	52.58	2,695,693	-0.11(-0.20%)
Jul 01, 2020	53.68	54.47	52.61	52.69	2,378,225	-1.03(-1.91%)
Jun 30, 2020	53.22	54.29	52.88	53.71	2,370,213	+0.40(+0.76%)
Jun 29, 2020	52.88	53.49	52.16	53.31	1,888,450	+0.88(+1.68%)
Jun 26, 2020	53.77	53.86	52.15	52.43	3,830,377	-1.43(-2.66%)
Jun 25, 2020	53.07	54.28	52.31	53.86	2,420,368	+0.39(+0.72%)
Jun 24, 2020	54.44	54.49	52.55	53.47	3,828,365	-1.55(-2.81%)
Jun 23, 2020	55.91	56.63	54.97	55.02	2,844,040	-0.23(-0.42%)
Jun 22, 2020	55.80	55.92	54.77	55.25	3,398,748	-1.62(-2.85%)
Jun 19, 2020	58.32	58.32	56.52	56.87	4,326,183	-0.72(-1.25%)
Jun 18, 2020	56.18	58.25	55.89	57.59	1,738,956	+0.48(+0.83%)
Jun 17, 2020	58.79	59.06	56.85	57.11	2,661,331	-1.22(-2.10%)
Jun 16, 2020	57.89	58.81	56.60	58.34	5,060,138	+1.88(+3.33%)
Jun 15, 2020	54.56	56.47	53.55	56.46	3,346,107	+0.50(+0.90%)
Jun 12, 2020	55.32	56.30	54.17	55.95	3,245,193	+2.11(+3.93%)
Jun 11, 2020	56.38	56.56	53.51	53.84	4,270,953	-4.22(-7.27%)
Jun 10, 2020	60.24	60.64	58.05	58.06	3,998,173	-2.01(-3.34%)
Jun 09, 2020	61.22	61.29	58.84	60.06	4,509,683	-1.71(-2.77%)
Jun 08, 2020	59.58	61.81	58.66	61.77	5,559,846	+3.37(+5.78%)
Jun 05, 2020	59.95	60.06	57.77	58.40	7,534,024	+0.76(+1.33%)
Jun 04, 2020	55.57	57.74	54.76	57.63	7,374,129	+3.57(+6.61%)
Jun 03, 2020	56.68	57.34	51.95	54.06	11,729,423	-2.16(-3.84%)
Jun 02, 2020	56.32	56.61	55.56	56.22	2,709,990	-0.10(-0.18%)
Jun 01, 2020	55.37	56.76	54.62	56.32	2,429,836	+1.05(+1.90%)
May 29, 2020	55.41	55.68	53.75	55.27	4,373,540	-0.72(-1.29%)
May 28, 2020	56.06	56.83	55.07	55.99	3,459,849	-0.08(-0.14%)
May 27, 2020	56.26	56.51	54.52	56.07	4,302,161	+0.71(+1.29%)
May 26, 2020	54.02	55.82	53.82	55.35	3,572,254	+2.47(+4.66%)
May 22, 2020	53.35	53.39	52.49	52.89	1,556,434	-0.05(-0.10%)
May 21, 2020	54.14	54.14	52.20	52.94	3,557,642	-1.25(-2.31%)
May 20, 2020	52.81	54.49	52.53	54.19	3,094,245	+2.05(+3.92%)
May 19, 2020	54.24	54.30	52.15	52.15	2,372,887	-2.21(-4.06%)
May 18, 2020	53.16	54.75	53.07	54.35	3,012,466	+2.34(+4.50%)
May 15, 2020	52.49	53.26	51.78	52.01	2,728,545	-0.85(-1.61%)
May 14, 2020	51.20	52.91	50.57	52.86	3,322,261	+0.93(+1.79%)
May 13, 2020	53.61	53.74	51.38	51.93	4,233,399	-1.75(-3.26%)
May 12, 2020	54.74	55.28	53.58	53.68	3,365,547	-0.61(-1.12%)
May 11, 2020	53.46	54.67	53.21	54.29	4,241,494	+0.33(+0.61%)
May 08, 2020	51.79	54.59	51.66	53.96	5,810,413	+2.80(+5.47%)
May 07, 2020	49.73	51.74	49.63	51.16	5,597,040	+2.22(+4.53%)
May 06, 2020	51.37	51.37	48.94	48.95	6,120,554	-1.97(-3.88%)
May 05, 2020	49.41	51.64	49.06	50.92	6,707,431	+1.49(+3.02%)
May 04, 2020	52.05	52.15	48.50	49.43	12,459,664	-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.