Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	60.62	61.39	60.19	61.08	3,010,888	+0.04(+0.06%)
Jul 30, 2020	60.05	61.53	59.68	61.04	2,376,557	+0.24(+0.39%)
Jul 29, 2020	60.48	60.86	60.11	60.80	1,969,043	+0.32(+0.53%)
Jul 28, 2020	59.63	60.95	59.48	60.48	1,906,272	+0.76(+1.27%)
Jul 27, 2020	60.14	60.30	59.20	59.72	2,194,241	-0.33(-0.55%)
Jul 24, 2020	60.85	61.02	59.71	60.05	1,698,965	-0.35(-0.57%)
Jul 23, 2020	60.40	60.85	60.01	60.40	2,077,515	-0.10(-0.16%)
Jul 22, 2020	58.56	60.83	58.25	60.49	3,027,934	+1.91(+3.26%)
Jul 21, 2020	58.58	59.22	58.18	58.58	3,373,919	+0.24(+0.41%)
Jul 20, 2020	58.72	58.97	58.15	58.34	1,775,426	-0.39(-0.66%)
Jul 17, 2020	57.95	58.83	57.56	58.73	2,335,145	+1.24(+2.15%)
Jul 16, 2020	57.02	57.68	56.74	57.49	2,497,283	+0.70(+1.23%)
Jul 15, 2020	57.56	58.02	56.65	56.79	2,416,218	-0.39(-0.68%)
Jul 14, 2020	56.52	57.60	56.52	57.18	3,436,886	+0.42(+0.73%)
Jul 13, 2020	55.88	57.44	55.88	56.77	2,438,929	+0.35(+0.63%)
Jul 10, 2020	56.04	56.83	55.93	56.41	1,879,939	+0.47(+0.84%)
Jul 09, 2020	55.80	56.24	54.97	55.95	2,043,695	-0.47(-0.83%)
Jul 08, 2020	56.12	56.67	55.72	56.41	3,266,187	+0.15(+0.27%)
Jul 07, 2020	55.81	56.48	55.44	56.26	2,863,191	+0.02(+0.03%)
Jul 06, 2020	57.26	57.48	55.75	56.25	3,317,086	-0.46(-0.81%)
Jul 02, 2020	57.39	57.56	56.59	56.71	3,541,376	-0.07(-0.12%)
Jul 01, 2020	55.16	56.91	55.16	56.78	5,092,089	+1.49(+2.69%)
Jun 30, 2020	55.43	55.88	55.07	55.29	4,653,527	+0.04(+0.06%)
Jun 29, 2020	55.73	55.73	54.85	55.26	2,998,063	+0.13(+0.24%)
Jun 26, 2020	55.58	56.28	54.48	55.12	5,026,134	-0.52(-0.94%)
Jun 25, 2020	56.57	56.59	54.95	55.64	2,462,989	-0.69(-1.22%)
Jun 24, 2020	56.30	56.80	55.66	56.33	2,431,367	-0.45(-0.79%)
Jun 23, 2020	57.94	58.20	56.58	56.79	2,356,563	-0.85(-1.47%)
Jun 22, 2020	56.51	58.17	55.83	57.64	3,871,001	+1.01(+1.78%)
Jun 19, 2020	57.15	57.83	56.01	56.63	7,491,048	-0.44(-0.78%)
Jun 18, 2020	56.32	57.16	56.11	57.07	3,325,327	+0.55(+0.97%)
Jun 17, 2020	56.88	56.95	55.79	56.52	2,858,824	+0.13(+0.24%)
Jun 16, 2020	57.75	58.06	56.13	56.39	3,263,353	+0.20(+0.36%)
Jun 15, 2020	55.40	56.69	54.96	56.18	3,131,670	-0.12(-0.22%)
Jun 12, 2020	57.87	57.87	55.53	56.31	3,816,851	-0.88(-1.55%)
Jun 11, 2020	58.50	58.62	56.57	57.19	4,019,612	-1.63(-2.76%)
Jun 10, 2020	58.55	59.28	58.27	58.82	3,144,661	+0.49(+0.84%)
Jun 09, 2020	58.55	58.56	57.40	58.33	2,545,067	-0.51(-0.87%)
Jun 08, 2020	56.78	59.04	56.77	58.84	2,933,974	+1.49(+2.59%)
Jun 05, 2020	57.15	58.46	57.15	57.35	3,292,745	+0.20(+0.35%)
Jun 04, 2020	58.05	58.61	56.40	57.15	2,714,727	-1.57(-2.68%)
Jun 03, 2020	58.33	59.35	58.12	58.72	2,948,806	+0.66(+1.14%)
Jun 02, 2020	57.96	58.12	57.36	58.06	3,957,278	+0.28(+0.49%)
Jun 01, 2020	57.47	58.06	56.53	57.78	2,160,167	+0.63(+1.11%)
May 29, 2020	56.41	57.40	55.70	57.15	4,519,972	+0.90(+1.59%)
May 28, 2020	54.79	56.36	54.67	56.25	3,004,537	+2.00(+3.69%)
May 27, 2020	54.28	54.64	53.68	54.25	3,398,252	+0.59(+1.10%)
May 26, 2020	53.51	54.51	53.07	53.66	3,073,431	+0.61(+1.14%)
May 22, 2020	52.73	53.13	52.41	53.05	2,296,512	+0.19(+0.37%)
May 21, 2020	52.70	53.05	52.51	52.86	2,993,269	-0.09(-0.17%)
May 20, 2020	52.72	53.08	52.17	52.95	2,972,508	+0.48(+0.92%)
May 19, 2020	52.51	53.02	52.14	52.47	2,898,747	-0.38(-0.72%)
May 18, 2020	52.14	53.03	51.68	52.84	2,477,700	+1.97(+3.87%)
May 15, 2020	51.04	51.12	49.64	50.87	6,536,447	-0.27(-0.53%)
May 14, 2020	50.91	51.19	49.27	51.15	5,742,411	+0.12(+0.24%)
May 13, 2020	50.86	51.28	50.47	51.02	4,879,295	-0.64(-1.24%)
May 12, 2020	52.92	53.12	51.60	51.67	2,646,647	-1.18(-2.23%)
May 11, 2020	52.55	52.94	51.80	52.84	2,760,783	-0.16(-0.30%)
May 08, 2020	53.37	53.58	52.62	53.00	2,877,638	+0.31(+0.58%)
May 07, 2020	55.26	55.84	52.56	52.69	3,701,489	-1.11(-2.06%)
May 06, 2020	55.65	56.16	53.55	53.80	8,801,186	-1.81(-3.26%)
May 05, 2020	54.84	56.17	54.84	55.61	3,625,449	+0.78(+1.43%)
May 04, 2020	54.84	55.18	54.19	54.83	3,052,189	+0.18(+0.34%)

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.