Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	59.21	59.21	57.48	57.84	3,528,554	-1.62(-2.73%)
Jul 30, 2020	59.74	59.95	59.02	59.46	3,371,698	-1.19(-1.96%)
Jul 29, 2020	60.43	60.95	59.95	60.65	4,588,511	+2.12(+3.62%)
Jul 28, 2020	59.02	59.13	58.47	58.53	2,565,886	-0.72(-1.21%)
Jul 27, 2020	58.69	59.44	58.53	59.25	2,579,167	+0.74(+1.27%)
Jul 24, 2020	59.85	59.85	58.39	58.51	2,245,454	-1.26(-2.11%)
Jul 23, 2020	59.20	60.17	59.18	59.77	1,612,312	+0.82(+1.40%)
Jul 22, 2020	58.53	59.12	58.40	58.94	2,395,449	+0.27(+0.46%)
Jul 21, 2020	58.46	59.16	58.46	58.67	1,608,329	+0.37(+0.64%)
Jul 20, 2020	59.28	59.33	58.10	58.30	1,388,639	-1.10(-1.86%)
Jul 17, 2020	59.39	59.75	59.05	59.40	1,482,730	+0.31(+0.53%)
Jul 16, 2020	58.52	59.45	57.87	59.09	2,478,183	+0.43(+0.73%)
Jul 15, 2020	57.86	58.99	57.62	58.66	2,176,917	+1.67(+2.94%)
Jul 14, 2020	55.84	57.13	55.23	56.99	2,346,980	+1.26(+2.26%)
Jul 13, 2020	55.76	56.58	55.57	55.73	1,564,419	+0.30(+0.55%)
Jul 10, 2020	55.53	55.72	55.15	55.42	2,093,516	-0.02(-0.03%)
Jul 09, 2020	56.02	56.54	55.11	55.44	1,444,971	-0.82(-1.46%)
Jul 08, 2020	55.94	56.31	55.32	56.26	1,494,203	+0.18(+0.32%)
Jul 07, 2020	56.63	56.81	56.04	56.08	1,196,244	-0.90(-1.58%)
Jul 06, 2020	57.15	57.34	56.62	56.98	1,484,572	+0.82(+1.47%)
Jul 02, 2020	56.42	57.21	55.96	56.16	1,733,937	+0.57(+1.02%)
Jul 01, 2020	55.83	56.29	55.51	55.59	3,251,516	-0.16(-0.30%)
Jun 30, 2020	55.36	56.15	55.06	55.75	3,631,306	-0.21(-0.38%)
Jun 29, 2020	55.09	56.29	54.94	55.97	2,096,773	+1.28(+2.34%)
Jun 26, 2020	55.55	55.55	54.20	54.69	3,753,791	-1.06(-1.91%)
Jun 25, 2020	54.53	55.93	53.81	55.75	2,265,395	+1.36(+2.50%)
Jun 24, 2020	55.38	55.90	53.88	54.39	3,045,323	-1.88(-3.34%)
Jun 23, 2020	57.06	57.31	56.23	56.27	2,313,775	-0.09(-0.16%)
Jun 22, 2020	55.40	56.75	55.04	56.36	2,813,571	+0.45(+0.81%)
Jun 19, 2020	57.54	57.59	55.86	55.91	5,709,689	-0.27(-0.48%)
Jun 18, 2020	55.32	56.73	55.32	56.18	3,087,242	+0.23(+0.41%)
Jun 17, 2020	56.51	56.62	55.74	55.95	3,769,881	+0.07(+0.13%)
Jun 16, 2020	55.06	56.34	53.49	55.88	4,159,846	+2.82(+5.31%)
Jun 15, 2020	51.18	53.28	50.42	53.06	2,417,498	+0.61(+1.16%)
Jun 12, 2020	53.71	53.71	51.02	52.45	2,512,074	+0.66(+1.27%)
Jun 11, 2020	52.82	53.11	51.61	51.79	3,302,142	-3.30(-6.00%)
Jun 10, 2020	57.14	57.33	55.04	55.09	1,970,788	-2.24(-3.91%)
Jun 09, 2020	57.05	57.69	56.26	57.34	3,708,612	-0.66(-1.14%)
Jun 08, 2020	59.02	59.44	57.18	57.99	4,490,116	-0.19(-0.33%)
Jun 05, 2020	57.90	60.28	57.77	58.18	4,714,204	+2.60(+4.67%)
Jun 04, 2020	54.68	55.75	54.61	55.59	2,437,235	+0.31(+0.57%)
Jun 03, 2020	53.56	55.39	53.38	55.28	3,444,358	+2.51(+4.76%)
Jun 02, 2020	51.72	52.82	51.28	52.76	2,664,356	+1.53(+2.99%)
Jun 01, 2020	50.25	51.50	49.74	51.23	2,792,971	+0.98(+1.95%)
May 29, 2020	50.46	50.56	49.78	50.25	2,917,161	-0.46(-0.91%)
May 28, 2020	52.80	52.85	50.61	50.71	2,236,687	-1.69(-3.22%)
May 27, 2020	51.78	52.75	51.55	52.40	2,106,632	+1.88(+3.73%)
May 26, 2020	49.68	50.93	49.60	50.51	1,906,668	+2.34(+4.85%)
May 22, 2020	48.11	48.32	47.24	48.18	1,890,503	+0.21(+0.43%)
May 21, 2020	48.56	48.61	47.67	47.97	2,342,568	-0.67(-1.39%)
May 20, 2020	48.57	49.16	48.49	48.65	3,524,625	-0.01(-0.02%)
May 19, 2020	48.63	50.09	48.33	48.65	3,043,545	-0.07(-0.14%)
May 18, 2020	46.77	49.16	46.77	48.72	3,598,865	+3.24(+7.13%)
May 15, 2020	45.42	46.30	45.21	45.48	2,318,390	-0.42(-0.91%)
May 14, 2020	44.18	45.95	43.18	45.90	2,606,948	+1.07(+2.39%)
May 13, 2020	46.09	46.60	44.27	44.83	2,520,589	-1.40(-3.03%)
May 12, 2020	48.63	49.04	46.22	46.23	2,565,078	-2.19(-4.52%)
May 11, 2020	48.23	49.15	47.59	48.42	2,656,280	-0.37(-0.76%)
May 08, 2020	48.19	48.99	47.84	48.79	3,747,475	+1.10(+2.31%)
May 07, 2020	48.29	48.51	47.51	47.68	3,000,679	+0.13(+0.28%)
May 06, 2020	48.05	48.42	47.30	47.55	2,401,549	-0.46(-0.96%)
May 05, 2020	49.49	49.68	47.90	48.01	5,518,503	-2.20(-4.38%)
May 04, 2020	49.03	50.22	48.86	50.21	3,275,689	+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.