Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.79	56.80	55.39	56.52	3,809,788	-0.58(-1.02%)
Jul 30, 2020	57.23	57.35	56.19	57.10	2,307,954	-0.99(-1.71%)
Jul 29, 2020	57.20	58.23	56.89	58.09	3,016,431	+1.34(+2.36%)
Jul 28, 2020	57.49	57.80	56.68	56.75	2,568,876	-1.04(-1.80%)
Jul 27, 2020	57.56	57.97	57.19	57.79	2,739,296	+0.05(+0.08%)
Jul 24, 2020	58.28	58.63	57.63	57.75	1,566,509	-0.59(-1.02%)
Jul 23, 2020	58.24	58.64	57.99	58.34	1,820,618	+0.05(+0.08%)
Jul 22, 2020	57.91	58.35	57.58	58.29	2,351,680	+0.15(+0.27%)
Jul 21, 2020	57.52	58.56	57.42	58.14	2,753,075	+1.31(+2.31%)
Jul 20, 2020	57.26	57.76	56.54	56.83	2,124,796	-1.08(-1.86%)
Jul 17, 2020	57.97	58.26	57.61	57.90	2,294,628	+0.36(+0.62%)
Jul 16, 2020	57.64	58.42	57.23	57.55	2,735,812	-0.45(-0.77%)
Jul 15, 2020	57.85	58.29	57.03	57.99	2,482,628	+1.40(+2.48%)
Jul 14, 2020	55.00	56.75	54.53	56.59	3,170,277	+1.15(+2.07%)
Jul 13, 2020	54.74	56.45	54.57	55.44	3,462,512	+0.97(+1.77%)
Jul 10, 2020	54.39	54.62	53.84	54.47	2,557,524	+0.27(+0.50%)
Jul 09, 2020	55.58	55.78	54.09	54.20	2,238,022	-1.48(-2.65%)
Jul 08, 2020	55.69	55.90	55.16	55.68	2,879,777	+0.25(+0.44%)
Jul 07, 2020	56.59	56.73	55.26	55.43	3,267,376	-1.54(-2.70%)
Jul 06, 2020	57.31	57.45	56.35	56.97	2,791,145	+0.78(+1.39%)
Jul 02, 2020	56.72	57.82	56.13	56.19	2,553,903	+0.40(+0.72%)
Jul 01, 2020	56.59	56.81	55.52	55.79	2,728,200	-0.75(-1.32%)
Jun 30, 2020	55.81	56.77	55.52	56.53	2,841,747	+0.59(+1.06%)
Jun 29, 2020	55.39	55.94	55.02	55.94	2,196,123	+1.38(+2.52%)
Jun 26, 2020	54.58	55.02	54.02	54.56	4,895,932	-0.44(-0.80%)
Jun 25, 2020	54.05	55.06	53.47	55.00	2,564,974	+0.66(+1.21%)
Jun 24, 2020	55.59	55.76	54.22	54.35	4,275,637	-2.00(-3.54%)
Jun 23, 2020	56.76	57.04	56.12	56.34	2,282,522	+0.35(+0.62%)
Jun 22, 2020	56.00	56.37	54.92	56.00	3,011,292	-0.49(-0.87%)
Jun 19, 2020	57.03	57.03	55.11	56.49	10,615,771	+0.54(+0.96%)
Jun 18, 2020	56.32	57.24	55.65	55.95	2,957,645	-1.09(-1.92%)
Jun 17, 2020	58.00	58.09	56.95	57.04	2,375,788	-0.79(-1.37%)
Jun 16, 2020	59.39	59.59	56.98	57.84	3,187,041	+1.08(+1.91%)
Jun 15, 2020	54.13	57.28	53.96	56.75	3,025,071	+0.84(+1.50%)
Jun 12, 2020	57.14	57.24	54.46	55.91	3,366,179	+0.81(+1.47%)
Jun 11, 2020	57.09	57.56	55.05	55.10	4,593,242	-4.94(-8.23%)
Jun 10, 2020	61.28	61.28	59.70	60.04	4,079,272	-1.49(-2.41%)
Jun 09, 2020	61.70	62.08	60.88	61.53	3,395,681	-1.66(-2.63%)
Jun 08, 2020	61.97	63.25	61.77	63.19	4,228,413	+2.03(+3.32%)
Jun 05, 2020	60.20	61.52	59.64	61.15	4,770,958	+3.62(+6.29%)
Jun 04, 2020	56.93	57.56	56.42	57.54	2,859,995	+0.19(+0.33%)
Jun 03, 2020	56.72	57.56	56.51	57.34	3,278,181	+1.61(+2.89%)
Jun 02, 2020	55.46	56.22	55.09	55.73	2,830,908	+0.68(+1.24%)
Jun 01, 2020	55.42	55.81	54.79	55.05	2,518,019	-0.57(-1.02%)
May 29, 2020	54.98	55.82	54.26	55.61	5,171,555	-0.01(-0.02%)
May 28, 2020	56.79	56.88	55.15	55.62	3,372,192	-0.78(-1.39%)
May 27, 2020	55.62	56.54	55.05	56.41	4,650,927	+2.39(+4.42%)
May 26, 2020	53.10	54.36	52.67	54.02	3,798,263	+3.10(+6.09%)
May 22, 2020	51.38	51.52	50.45	50.92	4,643,131	-0.35(-0.68%)
May 21, 2020	51.84	51.98	50.97	51.27	2,855,982	-0.51(-0.99%)
May 20, 2020	51.50	52.59	51.45	51.78	3,531,909	+1.01(+1.99%)
May 19, 2020	51.07	52.09	50.47	50.76	2,932,610	-0.66(-1.28%)
May 18, 2020	50.10	51.79	50.10	51.42	4,724,762	+3.17(+6.57%)
May 15, 2020	48.26	49.63	48.14	48.25	9,106,976	-0.40(-0.82%)
May 14, 2020	45.75	48.70	45.60	48.65	5,177,230	+1.80(+3.85%)
May 13, 2020	48.05	48.20	46.37	46.85	4,043,131	-1.39(-2.88%)
May 12, 2020	50.77	51.07	48.22	48.24	3,206,108	-2.33(-4.61%)
May 11, 2020	50.79	50.90	49.89	50.56	4,057,678	-0.07(-0.14%)
May 08, 2020	50.85	50.95	50.28	50.64	3,255,119	+0.76(+1.52%)
May 07, 2020	50.42	50.77	49.69	49.88	3,062,064	+0.61(+1.25%)
May 06, 2020	49.19	49.77	48.53	49.26	3,985,733	-0.11(-0.22%)
May 05, 2020	50.05	50.31	49.28	49.37	3,461,221	+0.37(+0.76%)
May 04, 2020	48.01	49.03	47.16	49.00	4,714,277	+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.