Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.39	53.76	52.87	53.62	13,742,191	+0.09(+0.16%)
Jul 30, 2020	53.15	53.54	52.88	53.53	14,450,122	+0.00(+0.00%)
Jul 29, 2020	53.38	53.68	53.14	53.53	10,326,342	+0.25(+0.46%)
Jul 28, 2020	52.36	53.74	52.32	53.29	21,434,854	+0.79(+1.51%)
Jul 27, 2020	53.16	53.19	52.12	52.49	12,840,840	-0.64(-1.21%)
Jul 24, 2020	53.60	54.14	52.84	53.14	20,077,444	-0.35(-0.66%)
Jul 23, 2020	53.41	53.87	53.17	53.49	21,711,552	+0.06(+0.12%)
Jul 22, 2020	52.38	53.62	51.87	53.43	16,842,356	+0.81(+1.54%)
Jul 21, 2020	52.51	53.23	52.34	52.62	17,138,918	+0.24(+0.45%)
Jul 20, 2020	52.89	53.04	52.29	52.38	13,757,716	-0.70(-1.31%)
Jul 17, 2020	52.19	53.22	52.14	53.08	26,035,734	+1.17(+2.26%)
Jul 16, 2020	51.30	52.04	51.16	51.90	17,087,936	+0.65(+1.27%)
Jul 15, 2020	51.94	52.31	51.15	51.25	15,280,769	-0.20(-0.39%)
Jul 14, 2020	50.99	51.75	50.92	51.45	38,509,880	+0.48(+0.93%)
Jul 13, 2020	50.92	51.48	50.74	50.98	20,153,158	+0.05(+0.10%)
Jul 10, 2020	49.98	51.07	49.96	50.92	15,408,987	+0.94(+1.89%)
Jul 09, 2020	50.41	50.44	49.28	49.98	20,278,032	-0.61(-1.20%)
Jul 08, 2020	50.13	50.83	50.03	50.59	13,816,842	+0.38(+0.75%)
Jul 07, 2020	49.86	50.40	49.62	50.21	12,864,844	-0.20(-0.40%)
Jul 06, 2020	51.22	51.56	50.00	50.41	17,455,566	-0.63(-1.23%)
Jul 02, 2020	51.27	51.59	50.91	51.04	13,780,420	+0.13(+0.26%)
Jul 01, 2020	49.79	51.13	49.70	50.91	22,562,096	+1.16(+2.34%)
Jun 30, 2020	49.57	50.01	49.27	49.74	19,139,776	+0.19(+0.37%)
Jun 29, 2020	49.03	49.59	48.51	49.56	16,863,474	+0.92(+1.88%)
Jun 26, 2020	49.09	49.65	48.32	48.64	32,593,674	-0.52(-1.06%)
Jun 25, 2020	49.67	49.70	48.59	49.16	24,674,962	-0.62(-1.24%)
Jun 24, 2020	49.86	50.09	49.18	49.78	16,187,147	-0.46(-0.91%)
Jun 23, 2020	51.27	51.33	50.10	50.24	14,318,655	-0.51(-1.01%)
Jun 22, 2020	50.23	51.07	49.76	50.75	14,694,267	+0.49(+0.98%)
Jun 19, 2020	52.12	52.34	50.18	50.26	33,476,624	-1.45(-2.81%)
Jun 18, 2020	51.40	51.85	51.12	51.71	15,155,882	-0.01(-0.02%)
Jun 17, 2020	52.09	52.10	51.22	51.72	13,939,690	-0.16(-0.30%)
Jun 16, 2020	52.89	53.18	51.59	51.88	19,575,794	+0.24(+0.46%)
Jun 15, 2020	50.38	52.02	49.94	51.64	19,122,332	+0.35(+0.68%)
Jun 12, 2020	52.40	52.46	50.66	51.29	26,541,016	-0.13(-0.25%)
Jun 11, 2020	52.59	52.74	51.05	51.42	39,704,612	-2.09(-3.90%)
Jun 10, 2020	53.83	54.18	53.34	53.51	14,328,492	-0.31(-0.58%)
Jun 09, 2020	54.43	54.45	53.23	53.83	21,324,566	-1.10(-2.01%)
Jun 08, 2020	53.59	55.10	53.20	54.93	18,255,112	+1.43(+2.68%)
Jun 05, 2020	53.30	54.52	53.25	53.49	25,314,198	+0.67(+1.27%)
Jun 04, 2020	53.49	53.61	52.14	52.82	24,981,994	-0.96(-1.79%)
Jun 03, 2020	53.43	54.16	53.39	53.78	14,688,368	+0.64(+1.20%)
Jun 02, 2020	53.00	53.18	52.44	53.14	16,013,578	+0.34(+0.65%)
Jun 01, 2020	52.16	53.12	51.87	52.80	16,650,889	+0.62(+1.19%)
May 29, 2020	51.66	52.45	51.35	52.18	16,879,754	+0.40(+0.78%)
May 28, 2020	50.94	52.00	50.90	51.78	24,354,886	+1.49(+2.95%)
May 27, 2020	50.57	50.66	49.60	50.29	18,865,350	+0.59(+1.20%)
May 26, 2020	50.27	50.66	49.65	49.70	20,059,514	+0.32(+0.66%)
May 22, 2020	48.83	49.42	48.68	49.38	13,633,863	+0.54(+1.11%)
May 21, 2020	49.20	49.55	48.73	48.83	19,370,712	-0.50(-1.01%)
May 20, 2020	49.57	49.88	49.14	49.33	13,488,035	+0.27(+0.55%)
May 19, 2020	49.67	49.81	49.05	49.06	18,677,204	-0.82(-1.65%)
May 18, 2020	49.04	50.20	49.04	49.88	26,306,906	+1.97(+4.11%)
May 15, 2020	48.22	48.24	47.18	47.92	39,663,104	-0.65(-1.33%)
May 14, 2020	47.57	48.70	46.91	48.56	26,439,516	+0.52(+1.07%)
May 13, 2020	48.36	48.36	47.50	48.05	22,674,676	-0.41(-0.85%)
May 12, 2020	49.01	49.23	48.36	48.46	25,012,964	-0.43(-0.88%)
May 11, 2020	48.71	49.07	48.02	48.89	17,916,982	-0.21(-0.43%)
May 08, 2020	48.71	49.29	48.48	49.10	15,186,917	+0.97(+2.02%)
May 07, 2020	48.48	48.91	48.05	48.13	24,173,982	+0.19(+0.40%)
May 06, 2020	49.80	49.83	47.86	47.93	27,537,702	-1.69(-3.40%)
May 05, 2020	49.39	50.21	49.33	49.62	13,528,047	+0.40(+0.82%)
May 04, 2020	48.60	49.34	48.30	49.22	13,741,814	+0.37(+0.75%)

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.