Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	54.51	54.51	53.66	54.41	1,475,318	-0.06(-0.12%)
Jul 30, 2020	54.46	54.57	53.77	54.48	654,167	-0.99(-1.78%)
Jul 29, 2020	54.34	55.48	54.23	55.47	405,062	+1.18(+2.18%)
Jul 28, 2020	54.32	54.63	54.17	54.28	710,637	-0.20(-0.37%)
Jul 27, 2020	54.85	54.87	54.04	54.49	546,670	-0.45(-0.82%)
Jul 24, 2020	55.24	55.51	54.84	54.94	309,852	-0.30(-0.55%)
Jul 23, 2020	55.02	55.57	54.89	55.24	423,917	+0.12(+0.22%)
Jul 22, 2020	54.82	55.18	54.71	55.12	1,313,710	-0.01(-0.02%)
Jul 21, 2020	54.28	55.36	54.28	55.13	517,857	+1.15(+2.14%)
Jul 20, 2020	54.10	54.26	53.77	53.98	2,193,993	-0.30(-0.54%)
Jul 17, 2020	54.86	54.88	54.24	54.27	1,004,693	-0.46(-0.84%)
Jul 16, 2020	54.27	55.35	54.07	54.74	562,836	-0.03(-0.05%)
Jul 15, 2020	54.66	54.99	54.11	54.76	916,648	+1.26(+2.35%)
Jul 14, 2020	52.98	53.56	52.52	53.51	612,924	+0.30(+0.56%)
Jul 13, 2020	53.64	54.05	52.88	53.21	2,688,174	+0.18(+0.35%)
Jul 10, 2020	51.26	53.07	51.26	53.03	2,021,621	+1.77(+3.46%)
Jul 09, 2020	52.45	52.53	50.84	51.25	1,013,981	-1.22(-2.32%)
Jul 08, 2020	51.97	52.65	51.71	52.47	709,932	+0.55(+1.07%)
Jul 07, 2020	52.65	52.75	51.77	51.92	886,722	-1.17(-2.21%)
Jul 06, 2020	53.35	53.71	52.80	53.09	933,334	+0.91(+1.75%)
Jul 02, 2020	53.33	53.58	52.08	52.18	634,970	-0.01(-0.02%)
Jul 01, 2020	53.00	53.20	52.05	52.19	532,223	-0.65(-1.22%)
Jun 30, 2020	51.76	53.09	51.76	52.83	553,841	+0.81(+1.56%)
Jun 29, 2020	51.68	52.32	51.39	52.02	700,654	+0.78(+1.51%)
Jun 26, 2020	52.73	52.79	51.10	51.24	1,412,092	-2.38(-4.44%)
Jun 25, 2020	51.95	53.67	51.85	53.63	2,244,385	+1.46(+2.80%)
Jun 24, 2020	53.53	53.60	51.89	52.17	1,103,184	-1.92(-3.55%)
Jun 23, 2020	54.75	55.10	54.09	54.09	508,308	+0.13(+0.24%)
Jun 22, 2020	53.91	54.29	53.48	53.96	430,598	-0.23(-0.43%)
Jun 19, 2020	55.47	55.47	53.55	54.19	840,871	-0.40(-0.74%)
Jun 18, 2020	54.13	55.12	53.99	54.60	581,600	-0.04(-0.07%)
Jun 17, 2020	55.60	55.65	54.53	54.63	471,970	-0.83(-1.50%)
Jun 16, 2020	56.74	56.75	54.27	55.47	910,473	+0.93(+1.70%)
Jun 15, 2020	52.01	54.75	51.80	54.54	979,647	+0.71(+1.31%)
Jun 12, 2020	54.38	54.57	52.36	53.83	742,535	+1.65(+3.16%)
Jun 11, 2020	53.81	54.87	52.14	52.18	1,412,901	-4.65(-8.18%)
Jun 10, 2020	58.94	58.94	56.82	56.83	1,427,798	-2.33(-3.94%)
Jun 09, 2020	59.13	59.70	58.55	59.16	1,469,851	-1.27(-2.09%)
Jun 08, 2020	60.44	60.46	59.58	60.43	2,239,801	+1.22(+2.06%)
Jun 05, 2020	60.41	60.54	59.03	59.21	1,239,012	+2.21(+3.88%)
Jun 04, 2020	55.75	57.00	55.22	57.00	1,774,559	+1.17(+2.10%)
Jun 03, 2020	54.73	56.04	54.73	55.82	2,260,370	+2.09(+3.89%)
Jun 02, 2020	53.82	54.08	53.35	53.73	875,644	+0.43(+0.81%)
Jun 01, 2020	52.93	53.60	52.55	53.30	1,021,289	+0.63(+1.20%)
May 29, 2020	52.84	53.16	52.15	52.67	2,448,044	-0.73(-1.37%)
May 28, 2020	55.04	55.14	53.20	53.40	2,392,078	-0.96(-1.77%)
May 27, 2020	54.22	54.38	53.05	54.37	2,330,650	+2.30(+4.42%)
May 26, 2020	51.18	52.57	51.16	52.06	1,206,071	+2.58(+5.21%)
May 22, 2020	49.60	49.60	48.93	49.49	520,243	-0.08(-0.17%)
May 21, 2020	49.60	50.05	49.33	49.57	646,537	-0.14(-0.28%)
May 20, 2020	49.24	49.98	49.24	49.71	632,455	+1.22(+2.52%)
May 19, 2020	49.47	49.71	48.47	48.49	917,109	-1.23(-2.47%)
May 18, 2020	48.68	50.06	48.67	49.72	807,550	+2.63(+5.59%)
May 15, 2020	46.85	47.42	46.46	47.08	749,839	-0.21(-0.45%)
May 14, 2020	45.28	47.34	44.68	47.29	866,521	+1.19(+2.59%)
May 13, 2020	47.39	47.39	45.76	46.10	1,027,950	-1.64(-3.44%)
May 12, 2020	49.45	49.55	47.73	47.74	1,389,469	-1.43(-2.91%)
May 11, 2020	49.52	49.66	48.91	49.17	661,816	-1.07(-2.14%)
May 08, 2020	49.98	50.31	49.55	50.25	833,785	+1.24(+2.53%)
May 07, 2020	48.48	49.87	48.48	49.01	795,276	+1.17(+2.45%)
May 06, 2020	49.41	49.45	47.84	47.84	601,400	-1.13(-2.30%)
May 05, 2020	49.75	50.18	48.95	48.96	758,452	-0.06(-0.13%)
May 04, 2020	48.81	49.19	48.09	49.03	1,173,176	-0.41(-0.83%)

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.