Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	60.61	61.02	58.85	59.65	6,409,463	-1.38(-2.27%)
Jul 30, 2020	62.25	63.01	60.37	61.03	4,776,281	-0.30(-0.49%)
Jul 29, 2020	61.31	61.86	61.03	61.33	3,052,671	+0.03(+0.04%)
Jul 28, 2020	60.49	61.66	60.49	61.31	2,456,187	+0.81(+1.34%)
Jul 27, 2020	59.22	60.61	59.22	60.49	2,723,739	+1.12(+1.88%)
Jul 24, 2020	59.35	59.84	58.66	59.38	1,407,502	+0.23(+0.39%)
Jul 23, 2020	58.51	59.21	58.50	59.15	1,649,227	+0.82(+1.41%)
Jul 22, 2020	58.50	58.54	57.54	58.32	2,201,856	-0.18(-0.31%)
Jul 21, 2020	58.37	59.18	58.34	58.51	1,607,234	+0.22(+0.37%)
Jul 20, 2020	59.18	59.22	58.08	58.29	2,486,520	-1.05(-1.76%)
Jul 17, 2020	59.18	59.52	59.10	59.34	2,131,090	+0.34(+0.57%)
Jul 16, 2020	58.91	59.69	58.64	59.00	1,403,220	+0.13(+0.22%)
Jul 15, 2020	59.09	59.70	58.75	58.87	1,437,522	-0.27(-0.45%)
Jul 14, 2020	57.67	59.22	57.50	59.14	2,040,668	+1.25(+2.17%)
Jul 13, 2020	58.60	58.71	57.47	57.88	2,467,759	-0.21(-0.36%)
Jul 10, 2020	57.11	58.17	57.02	58.09	2,074,993	+1.12(+1.96%)
Jul 09, 2020	57.27	57.50	56.79	56.98	1,975,958	-0.61(-1.07%)
Jul 08, 2020	57.66	57.67	56.61	57.59	2,898,530	+0.00(+0.00%)
Jul 07, 2020	57.07	57.92	56.69	57.59	1,426,714	+0.35(+0.62%)
Jul 06, 2020	57.71	58.09	56.87	57.24	1,677,948	-0.10(-0.17%)
Jul 02, 2020	57.34	57.71	57.17	57.33	1,177,564	+0.33(+0.58%)
Jul 01, 2020	57.12	57.55	56.63	57.00	2,055,337	-0.11(-0.20%)
Jun 30, 2020	56.66	57.26	56.20	57.11	2,423,242	+0.85(+1.51%)
Jun 29, 2020	55.40	56.62	55.34	56.27	2,256,192	+1.05(+1.91%)
Jun 26, 2020	56.80	57.15	55.06	55.21	2,987,111	-1.43(-2.52%)
Jun 25, 2020	56.01	56.86	55.66	56.64	2,076,899	+0.54(+0.97%)
Jun 24, 2020	57.27	57.27	55.58	56.09	2,695,934	-1.24(-2.17%)
Jun 23, 2020	57.95	58.32	57.28	57.34	3,326,856	-0.33(-0.57%)
Jun 22, 2020	58.44	58.52	57.36	57.67	3,839,173	-0.93(-1.59%)
Jun 19, 2020	58.96	59.27	58.19	58.60	7,437,591	+0.03(+0.04%)
Jun 18, 2020	57.89	58.64	57.75	58.58	3,547,240	+0.58(+1.00%)
Jun 17, 2020	57.80	58.49	57.75	58.00	4,436,134	+0.35(+0.60%)
Jun 16, 2020	57.07	57.97	56.77	57.65	3,079,667	+1.03(+1.82%)
Jun 15, 2020	54.70	56.66	54.23	56.62	3,640,637	+1.64(+2.99%)
Jun 12, 2020	55.58	55.81	54.53	54.98	3,085,772	-0.16(-0.28%)
Jun 11, 2020	56.66	57.05	55.13	55.13	2,591,100	-2.38(-4.13%)
Jun 10, 2020	57.42	57.88	57.19	57.51	2,344,107	+0.28(+0.48%)
Jun 09, 2020	57.93	58.03	57.07	57.24	2,008,014	-0.84(-1.44%)
Jun 08, 2020	56.42	58.38	56.34	58.07	3,163,052	+1.34(+2.36%)
Jun 05, 2020	56.09	57.26	55.70	56.73	2,854,677	+0.79(+1.41%)
Jun 04, 2020	56.39	56.66	55.57	55.95	1,757,645	-0.62(-1.10%)
Jun 03, 2020	58.07	58.12	56.53	56.57	3,159,796	-1.19(-2.07%)
Jun 02, 2020	57.04	57.81	56.40	57.76	2,910,652	+0.61(+1.06%)
Jun 01, 2020	56.66	57.36	56.17	57.16	2,044,725	+0.69(+1.22%)
May 29, 2020	56.09	56.75	55.44	56.47	3,408,934	+0.40(+0.71%)
May 28, 2020	55.76	56.43	55.53	56.07	3,857,311	+0.69(+1.25%)
May 27, 2020	53.31	55.37	53.09	55.37	2,796,320	+2.13(+4.01%)
May 26, 2020	53.39	53.81	53.08	53.24	2,310,454	+0.03(+0.05%)
May 22, 2020	52.51	53.27	52.21	53.21	1,561,056	+0.62(+1.17%)
May 21, 2020	53.47	53.55	52.04	52.60	2,593,385	-0.95(-1.78%)
May 20, 2020	53.42	53.81	52.70	53.55	2,379,771	+0.04(+0.08%)
May 19, 2020	54.60	54.72	53.41	53.51	2,568,034	-1.13(-2.07%)
May 18, 2020	55.24	55.30	53.93	54.64	3,694,092	-0.27(-0.50%)
May 15, 2020	54.53	55.67	54.42	54.91	4,587,141	+0.36(+0.66%)
May 14, 2020	55.20	55.66	53.85	54.55	2,454,956	-0.45(-0.81%)
May 13, 2020	54.48	55.68	54.48	55.00	1,831,709	+0.55(+1.01%)
May 12, 2020	54.47	55.24	54.43	54.45	1,584,526	+0.23(+0.43%)
May 11, 2020	54.59	55.19	54.11	54.22	1,963,470	-0.36(-0.66%)
May 08, 2020	54.17	54.71	53.79	54.58	1,590,109	+0.85(+1.58%)
May 07, 2020	55.24	55.43	53.57	53.73	1,897,701	-1.20(-2.18%)
May 06, 2020	54.25	55.18	53.88	54.93	2,091,972	+0.73(+1.34%)
May 05, 2020	54.50	55.01	54.11	54.20	2,064,030	-0.37(-0.68%)
May 04, 2020	55.60	55.79	54.44	54.57	1,780,389	-1.02(-1.83%)

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.