Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	59.16	59.16	57.43	57.78	3,531,825	-1.62(-2.73%)
Jul 30, 2020	59.69	59.89	58.96	59.41	3,374,825	-1.19(-1.96%)
Jul 29, 2020	60.38	60.90	59.89	60.59	4,592,765	+2.12(+3.62%)
Jul 28, 2020	58.97	59.08	58.42	58.48	2,568,265	-0.72(-1.21%)
Jul 27, 2020	58.63	59.39	58.47	59.19	2,581,558	+0.74(+1.27%)
Jul 24, 2020	59.79	59.79	58.34	58.45	2,247,536	-1.26(-2.11%)
Jul 23, 2020	59.14	60.11	59.13	59.71	1,613,807	+0.82(+1.40%)
Jul 22, 2020	58.48	59.06	58.34	58.89	2,397,670	+0.27(+0.46%)
Jul 21, 2020	58.41	59.10	58.41	58.62	1,609,820	+0.37(+0.64%)
Jul 20, 2020	59.23	59.27	58.05	58.25	1,389,927	-1.10(-1.86%)
Jul 17, 2020	59.33	59.69	58.99	59.35	1,484,105	+0.31(+0.53%)
Jul 16, 2020	58.47	59.40	57.82	59.04	2,480,480	+0.43(+0.73%)
Jul 15, 2020	57.81	58.94	57.56	58.61	2,178,935	+1.67(+2.94%)
Jul 14, 2020	55.79	57.08	55.18	56.94	2,349,156	+1.26(+2.26%)
Jul 13, 2020	55.71	56.52	55.52	55.68	1,565,869	+0.30(+0.55%)
Jul 10, 2020	55.48	55.67	55.10	55.37	2,095,457	-0.02(-0.03%)
Jul 09, 2020	55.97	56.49	55.06	55.39	1,446,311	-0.82(-1.46%)
Jul 08, 2020	55.89	56.26	55.27	56.21	1,495,589	+0.18(+0.32%)
Jul 07, 2020	56.58	56.76	55.99	56.03	1,197,354	-0.90(-1.58%)
Jul 06, 2020	57.09	57.29	56.57	56.93	1,485,949	+0.82(+1.47%)
Jul 02, 2020	56.37	57.16	55.91	56.10	1,735,545	+0.57(+1.02%)
Jul 01, 2020	55.78	56.24	55.46	55.54	3,254,530	-0.16(-0.30%)
Jun 30, 2020	55.31	56.10	55.01	55.70	3,634,673	-0.21(-0.38%)
Jun 29, 2020	55.03	56.24	54.89	55.92	2,098,718	+1.28(+2.34%)
Jun 26, 2020	55.50	55.50	54.15	54.64	3,757,271	-1.06(-1.91%)
Jun 25, 2020	54.47	55.87	53.76	55.70	2,267,496	+1.36(+2.50%)
Jun 24, 2020	55.33	55.85	53.83	54.34	3,048,147	-1.88(-3.34%)
Jun 23, 2020	57.00	57.26	56.18	56.22	2,315,921	-0.09(-0.16%)
Jun 22, 2020	55.35	56.70	54.99	56.31	2,816,180	+0.45(+0.81%)
Jun 19, 2020	57.49	57.54	55.81	55.86	5,714,984	-0.27(-0.48%)
Jun 18, 2020	55.27	56.68	55.27	56.13	3,090,104	+0.23(+0.41%)
Jun 17, 2020	56.46	56.57	55.69	55.90	3,773,377	+0.07(+0.13%)
Jun 16, 2020	55.01	56.29	53.44	55.83	4,163,704	+2.82(+5.31%)
Jun 15, 2020	51.13	53.23	50.38	53.01	2,419,740	+0.61(+1.16%)
Jun 12, 2020	53.66	53.66	50.97	52.40	2,514,403	+0.66(+1.27%)
Jun 11, 2020	52.77	53.06	51.56	51.74	3,305,204	-3.30(-6.00%)
Jun 10, 2020	57.08	57.28	54.99	55.04	1,972,616	-2.24(-3.91%)
Jun 09, 2020	56.99	57.64	56.20	57.28	3,712,051	-0.66(-1.14%)
Jun 08, 2020	58.97	59.38	57.13	57.94	4,494,280	-0.19(-0.33%)
Jun 05, 2020	57.84	60.22	57.72	58.13	4,718,575	+2.59(+4.67%)
Jun 04, 2020	54.63	55.70	54.56	55.54	2,439,494	+0.31(+0.57%)
Jun 03, 2020	53.51	55.34	53.33	55.22	3,447,552	+2.51(+4.76%)
Jun 02, 2020	51.67	52.77	51.23	52.71	2,666,827	+1.53(+2.99%)
Jun 01, 2020	50.20	51.45	49.69	51.18	2,795,561	+0.98(+1.95%)
May 29, 2020	50.42	50.52	49.74	50.20	2,919,866	-0.46(-0.91%)
May 28, 2020	52.75	52.80	50.56	50.66	2,238,761	-1.70(-3.24%)
May 27, 2020	51.74	52.71	51.51	52.36	2,108,207	+1.88(+3.73%)
May 26, 2020	49.65	50.89	49.57	50.48	1,908,094	+2.34(+4.85%)
May 22, 2020	48.08	48.28	47.20	48.14	1,891,916	+0.21(+0.43%)
May 21, 2020	48.53	48.58	47.64	47.94	2,344,319	-0.67(-1.39%)
May 20, 2020	48.54	49.12	48.45	48.61	3,527,260	-0.01(-0.02%)
May 19, 2020	48.59	50.06	48.29	48.62	3,045,820	-0.07(-0.14%)
May 18, 2020	46.73	49.12	46.73	48.68	3,601,555	+3.24(+7.13%)
May 15, 2020	45.39	46.27	45.18	45.44	2,320,123	-0.42(-0.91%)
May 14, 2020	44.14	45.91	43.15	45.86	2,608,897	+1.07(+2.39%)
May 13, 2020	46.06	46.57	44.23	44.79	2,522,473	-1.40(-3.03%)
May 12, 2020	48.59	49.00	46.18	46.19	2,566,995	-2.19(-4.52%)
May 11, 2020	48.19	49.11	47.56	48.38	2,658,266	-0.37(-0.76%)
May 08, 2020	48.16	48.96	47.80	48.75	3,750,276	+1.10(+2.31%)
May 07, 2020	48.26	48.48	47.48	47.65	3,002,922	+0.13(+0.28%)
May 06, 2020	48.02	48.38	47.26	47.52	2,403,344	-0.46(-0.96%)
May 05, 2020	49.45	49.65	47.86	47.98	5,522,628	-2.20(-4.38%)
May 04, 2020	49.00	50.18	48.82	50.17	3,278,137	+0.21(+0.41%)

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.