Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	68.25	70.93	67.83	70.87	2,802,525	+3.71(+5.52%)
Jul 30, 2020	63.76	67.76	63.18	67.16	3,264,281	+1.82(+2.78%)
Jul 29, 2020	66.97	66.99	64.26	65.34	2,489,587	-1.66(-2.48%)
Jul 28, 2020	64.77	67.48	64.67	67.00	2,399,159	+0.92(+1.39%)
Jul 27, 2020	65.98	67.02	65.30	66.08	2,608,693	+2.07(+3.23%)
Jul 24, 2020	61.97	64.12	61.86	64.02	1,705,719	+2.35(+3.82%)
Jul 23, 2020	62.57	63.00	60.81	61.66	2,311,421	-0.73(-1.17%)
Jul 22, 2020	61.56	62.69	61.14	62.39	1,362,135	+0.97(+1.58%)
Jul 21, 2020	62.03	62.81	60.44	61.42	1,731,307	+0.24(+0.39%)
Jul 20, 2020	59.99	61.52	59.81	61.18	1,204,698	+1.50(+2.51%)
Jul 17, 2020	58.76	59.75	58.28	59.68	883,591	+1.65(+2.84%)
Jul 16, 2020	58.82	59.07	57.61	58.03	967,664	-0.65(-1.11%)
Jul 15, 2020	57.97	59.16	57.13	58.68	1,204,660	+0.65(+1.12%)
Jul 14, 2020	55.37	58.09	55.10	58.03	1,297,804	+2.45(+4.41%)
Jul 13, 2020	58.60	59.17	55.39	55.58	1,462,766	-2.34(-4.05%)
Jul 10, 2020	59.27	59.43	57.45	57.93	1,365,764	-1.06(-1.80%)
Jul 09, 2020	59.46	59.51	57.16	58.99	1,420,257	+0.26(+0.44%)
Jul 08, 2020	58.40	59.21	57.96	58.73	1,485,173	+1.38(+2.41%)
Jul 07, 2020	55.88	57.61	55.54	57.35	1,353,178	+1.26(+2.24%)
Jul 06, 2020	56.66	56.77	55.28	56.09	1,447,629	+0.07(+0.13%)
Jul 02, 2020	56.82	57.89	55.96	56.02	1,183,168	-1.32(-2.30%)
Jul 01, 2020	57.20	57.37	55.22	57.34	945,639	+0.22(+0.39%)
Jun 30, 2020	55.72	57.30	55.16	57.12	1,383,940	+1.61(+2.91%)
Jun 29, 2020	55.04	55.53	54.29	55.50	1,325,313	+0.66(+1.20%)
Jun 26, 2020	54.52	55.34	53.67	54.84	1,221,639	-0.14(-0.26%)
Jun 25, 2020	55.12	55.18	53.88	54.98	1,018,665	+0.12(+0.21%)
Jun 24, 2020	55.37	56.13	54.04	54.87	1,486,281	-0.78(-1.39%)
Jun 23, 2020	55.39	56.81	55.11	55.64	1,645,162	+0.97(+1.78%)
Jun 22, 2020	54.56	55.72	54.01	54.67	1,790,813	+1.90(+3.60%)
Jun 19, 2020	51.72	53.27	51.44	52.77	3,013,384	+1.60(+3.12%)
Jun 18, 2020	51.70	52.37	50.98	51.18	1,481,954	-0.90(-1.73%)
Jun 17, 2020	52.79	53.37	51.47	52.08	1,529,822	-0.48(-0.92%)
Jun 16, 2020	53.98	54.50	52.16	52.56	1,638,411	-1.85(-3.39%)
Jun 15, 2020	51.28	54.64	50.57	54.40	1,644,182	+1.58(+2.99%)
Jun 12, 2020	54.88	55.73	52.75	52.83	1,526,488	-0.48(-0.90%)
Jun 11, 2020	55.63	56.21	52.59	53.31	2,459,844	-1.81(-3.28%)
Jun 10, 2020	53.27	55.16	51.96	55.12	2,493,040	+2.66(+5.06%)
Jun 09, 2020	52.55	52.68	51.03	52.46	1,902,831	+1.01(+1.96%)
Jun 08, 2020	52.07	52.07	50.78	51.45	1,988,076	-0.42(-0.81%)
Jun 05, 2020	49.93	51.92	49.41	51.87	2,340,316	-0.06(-0.12%)
Jun 04, 2020	52.84	53.42	51.65	51.94	1,768,210	+0.01(+0.02%)
Jun 03, 2020	53.94	54.64	51.56	51.93	3,313,861	-3.51(-6.34%)
Jun 02, 2020	57.47	57.47	55.00	55.44	1,540,896	-1.72(-3.01%)
Jun 01, 2020	57.33	57.62	56.20	57.16	1,675,566	+0.10(+0.17%)
May 29, 2020	57.86	58.08	56.62	57.06	2,199,220	+0.54(+0.96%)
May 28, 2020	57.47	57.71	55.68	56.52	1,111,209	+0.41(+0.73%)
May 27, 2020	54.17	56.28	53.44	56.11	2,309,517	-0.22(-0.39%)
May 26, 2020	57.18	57.21	55.45	56.33	2,536,924	-2.02(-3.46%)
May 22, 2020	58.46	59.58	57.91	58.35	983,590	+0.52(+0.91%)
May 21, 2020	58.86	58.86	56.68	57.82	1,317,899	-1.54(-2.59%)
May 20, 2020	61.06	61.31	59.07	59.36	1,415,463	-1.08(-1.79%)
May 19, 2020	59.55	61.31	59.42	60.45	1,538,155	+1.69(+2.87%)
May 18, 2020	61.57	61.91	58.59	58.76	1,872,491	-2.51(-4.09%)
May 15, 2020	60.14	61.34	59.18	61.26	2,393,155	+2.52(+4.28%)
May 14, 2020	57.70	59.66	57.63	58.75	1,800,552	+1.02(+1.77%)
May 13, 2020	58.39	58.94	56.79	57.73	1,368,208	+0.64(+1.12%)
May 12, 2020	57.78	59.23	57.02	57.09	1,394,369	-0.28(-0.50%)
May 11, 2020	58.54	59.31	56.49	57.37	2,045,572	-1.19(-2.03%)
May 08, 2020	58.25	59.54	57.98	58.56	1,741,816	+0.31(+0.53%)
May 07, 2020	56.88	59.21	56.60	58.25	2,457,417	+1.96(+3.49%)
May 06, 2020	55.62	56.51	55.20	56.29	1,667,646	-0.38(-0.67%)
May 05, 2020	55.60	56.97	54.94	56.67	2,164,726	+0.34(+0.60%)
May 04, 2020	55.18	56.62	54.86	56.33	2,590,938	+1.94(+3.56%)

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.