Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.79	56.80	55.40	56.52	3,809,404	-0.58(-1.02%)
Jul 30, 2020	57.23	57.36	56.19	57.10	2,307,722	-0.99(-1.71%)
Jul 29, 2020	57.20	58.23	56.89	58.10	3,016,127	+1.34(+2.36%)
Jul 28, 2020	57.50	57.81	56.69	56.76	2,568,617	-1.04(-1.80%)
Jul 27, 2020	57.57	57.98	57.20	57.80	2,739,020	+0.05(+0.08%)
Jul 24, 2020	58.29	58.64	57.64	57.75	1,566,351	-0.59(-1.02%)
Jul 23, 2020	58.24	58.64	58.00	58.34	1,820,434	+0.05(+0.08%)
Jul 22, 2020	57.92	58.35	57.59	58.30	2,351,443	+0.15(+0.27%)
Jul 21, 2020	57.52	58.56	57.42	58.14	2,752,797	+1.31(+2.31%)
Jul 20, 2020	57.27	57.77	56.55	56.83	2,124,582	-1.08(-1.86%)
Jul 17, 2020	57.98	58.26	57.61	57.91	2,294,397	+0.36(+0.62%)
Jul 16, 2020	57.64	58.42	57.23	57.55	2,735,536	-0.45(-0.77%)
Jul 15, 2020	57.86	58.30	57.03	58.00	2,482,378	+1.40(+2.48%)
Jul 14, 2020	55.01	56.76	54.53	56.59	3,169,958	+1.15(+2.07%)
Jul 13, 2020	54.74	56.46	54.58	55.45	3,462,164	+0.97(+1.77%)
Jul 10, 2020	54.40	54.63	53.84	54.48	2,557,266	+0.27(+0.50%)
Jul 09, 2020	55.58	55.78	54.09	54.21	2,237,797	-1.48(-2.65%)
Jul 08, 2020	55.69	55.91	55.16	55.68	2,879,487	+0.25(+0.44%)
Jul 07, 2020	56.59	56.74	55.26	55.44	3,267,047	-1.54(-2.70%)
Jul 06, 2020	57.31	57.46	56.35	56.98	2,790,864	+0.78(+1.40%)
Jul 02, 2020	56.73	57.82	56.14	56.19	2,553,646	+0.40(+0.72%)
Jul 01, 2020	56.59	56.81	55.53	55.79	2,727,926	-0.75(-1.32%)
Jun 30, 2020	55.82	56.78	55.53	56.54	2,841,461	+0.59(+1.06%)
Jun 29, 2020	55.40	55.95	55.03	55.95	2,195,901	+1.38(+2.52%)
Jun 26, 2020	54.59	55.03	54.02	54.57	4,895,439	-0.44(-0.80%)
Jun 25, 2020	54.05	55.06	53.48	55.01	2,564,715	+0.66(+1.21%)
Jun 24, 2020	55.60	55.76	54.23	54.35	4,275,206	-2.00(-3.54%)
Jun 23, 2020	56.77	57.05	56.13	56.35	2,282,292	+0.35(+0.62%)
Jun 22, 2020	56.01	56.38	54.93	56.00	3,010,989	-0.49(-0.87%)
Jun 19, 2020	57.04	57.04	55.12	56.49	10,614,702	+0.54(+0.96%)
Jun 18, 2020	56.33	57.24	55.66	55.96	2,957,347	-1.09(-1.92%)
Jun 17, 2020	58.01	58.10	56.96	57.05	2,375,549	-0.79(-1.37%)
Jun 16, 2020	59.39	59.59	56.99	57.84	3,186,720	+1.08(+1.91%)
Jun 15, 2020	54.13	57.29	53.97	56.76	3,024,767	+0.84(+1.50%)
Jun 12, 2020	57.15	57.25	54.47	55.92	3,365,840	+0.81(+1.47%)
Jun 11, 2020	57.10	57.57	55.05	55.11	4,592,780	-4.94(-8.23%)
Jun 10, 2020	61.29	61.29	59.71	60.05	4,078,861	-1.49(-2.41%)
Jun 09, 2020	61.71	62.09	60.89	61.53	3,395,339	-1.66(-2.63%)
Jun 08, 2020	61.98	63.26	61.78	63.19	4,227,988	+2.03(+3.32%)
Jun 05, 2020	60.20	61.52	59.65	61.16	4,770,477	+3.62(+6.29%)
Jun 04, 2020	56.93	57.57	56.43	57.54	2,859,707	+0.19(+0.33%)
Jun 03, 2020	56.73	57.57	56.51	57.35	3,277,850	+1.61(+2.89%)
Jun 02, 2020	55.46	56.23	55.10	55.74	2,830,623	+0.68(+1.24%)
Jun 01, 2020	55.43	55.81	54.80	55.05	2,517,766	-0.57(-1.02%)
May 29, 2020	54.99	55.83	54.26	55.62	5,171,034	-0.01(-0.02%)
May 28, 2020	56.79	56.89	55.15	55.63	3,371,852	-0.78(-1.39%)
May 27, 2020	55.63	56.55	55.05	56.41	4,650,458	+2.39(+4.42%)
May 26, 2020	53.10	54.37	52.67	54.02	3,797,881	+3.10(+6.09%)
May 22, 2020	51.38	51.53	50.46	50.92	4,642,663	-0.35(-0.68%)
May 21, 2020	51.84	51.99	50.98	51.27	2,855,695	-0.51(-0.99%)
May 20, 2020	51.51	52.59	51.45	51.78	3,531,553	+1.01(+1.99%)
May 19, 2020	51.07	52.10	50.48	50.77	2,932,315	-0.66(-1.28%)
May 18, 2020	50.10	51.80	50.10	51.43	4,724,286	+3.17(+6.57%)
May 15, 2020	48.26	49.64	48.15	48.25	9,106,058	-0.40(-0.82%)
May 14, 2020	45.76	48.70	45.60	48.65	5,176,708	+1.80(+3.85%)
May 13, 2020	48.05	48.20	46.37	46.85	4,042,724	-1.39(-2.88%)
May 12, 2020	50.78	51.08	48.22	48.24	3,205,785	-2.33(-4.61%)
May 11, 2020	50.79	50.90	49.89	50.57	4,057,269	-0.07(-0.14%)
May 08, 2020	50.86	50.96	50.28	50.64	3,254,791	+0.76(+1.52%)
May 07, 2020	50.42	50.78	49.70	49.88	3,061,756	+0.61(+1.25%)
May 06, 2020	49.20	49.77	48.54	49.27	3,985,332	-0.11(-0.22%)
May 05, 2020	50.05	50.32	49.29	49.38	3,460,873	+0.37(+0.76%)
May 04, 2020	48.01	49.03	47.17	49.01	4,713,802	+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.