Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.18	53.18	51.70	52.20	2,124,500	-0.89(-1.68%)
Jul 30, 2020	53.92	54.01	52.20	53.09	2,346,978	-1.76(-3.21%)
Jul 29, 2020	54.00	56.57	53.99	54.85	2,013,208	+1.03(+1.91%)
Jul 28, 2020	54.21	54.94	53.65	53.82	1,746,342	-0.82(-1.50%)
Jul 27, 2020	53.62	55.34	53.40	54.64	1,743,475	+0.07(+0.13%)
Jul 24, 2020	55.65	55.85	53.90	54.57	1,261,800	-1.67(-2.97%)
Jul 23, 2020	57.22	58.05	55.55	56.24	1,113,759	-1.33(-2.31%)
Jul 22, 2020	57.60	58.33	57.26	57.57	883,020	-0.64(-1.10%)
Jul 21, 2020	58.42	59.08	57.90	58.21	1,457,802	+0.77(+1.34%)
Jul 20, 2020	58.69	59.01	56.88	57.44	1,890,008	-1.37(-2.33%)
Jul 17, 2020	59.00	59.40	57.55	58.81	2,621,800	+0.28(+0.48%)
Jul 16, 2020	58.75	59.51	57.88	58.53	1,209,844	-1.66(-2.76%)
Jul 15, 2020	58.91	60.89	58.40	60.19	2,628,885	+5.21(+9.48%)
Jul 14, 2020	54.50	55.99	53.89	54.98	2,011,956	+0.03(+0.05%)
Jul 13, 2020	57.68	58.44	54.80	54.95	2,001,873	-2.16(-3.78%)
Jul 10, 2020	56.47	58.28	55.28	57.11	1,874,300	+0.98(+1.75%)
Jul 09, 2020	57.77	57.83	54.04	56.13	1,509,821	-1.39(-2.42%)
Jul 08, 2020	56.61	59.37	56.52	57.52	2,150,114	+1.33(+2.37%)
Jul 07, 2020	60.75	60.91	55.88	56.19	3,661,332	-5.40(-8.77%)
Jul 06, 2020	61.81	62.70	60.41	61.59	1,419,452	+1.12(+1.85%)
Jul 02, 2020	63.78	64.09	60.38	60.47	1,206,600	-1.72(-2.77%)
Jul 01, 2020	61.73	64.61	61.22	62.19	1,709,241	+1.62(+2.67%)
Jun 30, 2020	59.02	60.78	58.03	60.57	1,578,734	+1.05(+1.76%)
Jun 29, 2020	62.28	62.40	57.74	59.52	3,414,969	-2.10(-3.41%)
Jun 26, 2020	64.27	64.36	60.86	61.62	3,095,800	-3.25(-5.01%)
Jun 25, 2020	64.82	65.61	63.07	64.87	1,453,189	-0.74(-1.13%)
Jun 24, 2020	67.50	67.93	63.05	65.61	2,659,139	-2.52(-3.70%)
Jun 23, 2020	64.50	68.14	63.55	68.13	1,826,717	+4.22(+6.60%)
Jun 22, 2020	66.05	66.06	63.32	63.91	1,921,241	-2.23(-3.37%)
Jun 19, 2020	66.92	68.38	64.97	66.14	1,946,900	-0.22(-0.33%)
Jun 18, 2020	66.11	67.62	65.41	66.36	1,608,881	-0.57(-0.85%)
Jun 17, 2020	69.31	69.57	66.88	66.93	1,176,682	-2.09(-3.03%)
Jun 16, 2020	71.96	72.07	68.12	69.02	1,650,581	+0.41(+0.60%)
Jun 15, 2020	62.89	69.75	62.60	68.61	1,657,971	+1.71(+2.56%)
Jun 12, 2020	68.33	68.91	64.91	66.90	1,229,400	+1.60(+2.45%)
Jun 11, 2020	64.61	67.90	64.06	65.30	2,774,593	-4.56(-6.53%)
Jun 10, 2020	71.06	71.14	67.27	69.86	2,122,627	-0.41(-0.58%)
Jun 09, 2020	71.21	72.93	69.75	70.27	2,323,514	-2.70(-3.70%)
Jun 08, 2020	77.85	77.85	72.06	72.97	2,052,132	-2.18(-2.90%)
Jun 05, 2020	78.70	80.60	74.24	75.15	2,745,000	+1.60(+2.18%)
Jun 04, 2020	75.94	75.94	73.18	73.55	3,212,403	-3.63(-4.70%)
Jun 03, 2020	75.51	78.16	75.01	77.18	3,506,395	+3.20(+4.33%)
Jun 02, 2020	69.00	74.46	68.54	73.98	5,107,518	+6.39(+9.45%)
Jun 01, 2020	64.85	69.11	64.47	67.59	3,111,732	+2.96(+4.58%)
May 29, 2020	64.40	65.88	63.96	64.63	1,868,900	-0.36(-0.55%)
May 28, 2020	64.63	66.58	64.27	64.99	1,640,361	-0.18(-0.28%)
May 27, 2020	64.84	65.87	60.69	65.17	2,423,229	+1.94(+3.07%)
May 26, 2020	66.06	66.88	63.21	63.23	2,052,180	+0.27(+0.43%)
May 22, 2020	61.66	63.80	60.81	62.96	1,687,500	+1.61(+2.62%)
May 21, 2020	61.00	61.64	59.29	61.35	2,898,320	+0.43(+0.71%)
May 20, 2020	58.78	61.42	58.59	60.92	2,839,307	+3.38(+5.87%)
May 19, 2020	58.10	59.09	56.69	57.54	2,706,686	-0.16(-0.28%)
May 18, 2020	56.82	59.69	55.94	57.70	3,162,628	+5.38(+10.28%)
May 15, 2020	50.00	53.20	49.40	52.32	2,925,400	+1.31(+2.57%)
May 14, 2020	47.13	51.42	45.87	51.01	4,186,384	+3.09(+6.45%)
May 13, 2020	51.21	51.42	47.05	47.92	4,810,103	-4.09(-7.86%)
May 12, 2020	58.53	58.91	51.70	52.01	3,859,351	-6.09(-10.48%)
May 11, 2020	59.30	59.59	58.07	58.10	1,670,286	-2.12(-3.52%)
May 08, 2020	62.20	62.39	60.14	60.22	1,630,000	-0.92(-1.50%)
May 07, 2020	61.53	62.89	60.63	61.14	3,281,553	+0.74(+1.23%)
May 06, 2020	56.08	61.76	55.14	60.40	3,943,480	+3.32(+5.82%)
May 05, 2020	58.58	59.41	56.12	57.08	2,332,230	-0.36(-0.63%)
May 04, 2020	55.11	57.47	53.84	57.44	2,019,428	-0.18(-0.31%)

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.