Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.77	53.85	52.89	53.56	323,900	-0.29(-0.54%)
Jul 30, 2020	53.76	53.95	53.25	53.85	305,020	-0.47(-0.87%)
Jul 29, 2020	53.94	54.41	53.80	54.32	255,310	+0.53(+0.99%)
Jul 28, 2020	53.88	54.15	53.70	53.79	339,027	-0.06(-0.11%)
Jul 27, 2020	53.62	53.88	53.41	53.85	413,199	+0.27(+0.50%)
Jul 24, 2020	53.70	53.91	53.40	53.58	391,200	-0.54(-1.00%)
Jul 23, 2020	54.36	54.65	53.92	54.12	1,112,642	-0.30(-0.55%)
Jul 22, 2020	54.11	54.49	54.11	54.42	451,899	+0.16(+0.29%)
Jul 21, 2020	54.02	54.47	54.02	54.26	404,329	+0.57(+1.06%)
Jul 20, 2020	53.59	53.80	53.40	53.69	344,631	-0.04(-0.07%)
Jul 17, 2020	53.76	53.93	53.52	53.73	312,400	+0.02(+0.03%)
Jul 16, 2020	53.65	53.91	53.44	53.71	548,801	-0.36(-0.67%)
Jul 15, 2020	53.79	54.20	53.60	54.07	752,819	+0.98(+1.85%)
Jul 14, 2020	52.45	53.14	52.13	53.09	623,766	+0.49(+0.93%)
Jul 13, 2020	53.24	53.67	52.54	52.60	761,338	-0.30(-0.57%)
Jul 10, 2020	52.09	52.95	52.03	52.90	420,400	+0.79(+1.52%)
Jul 09, 2020	52.95	52.95	51.59	52.11	641,243	-0.67(-1.27%)
Jul 08, 2020	52.61	52.93	52.19	52.78	449,460	+0.25(+0.48%)
Jul 07, 2020	53.01	53.08	52.46	52.53	423,422	-0.81(-1.52%)
Jul 06, 2020	53.26	53.60	53.08	53.34	813,963	+0.73(+1.39%)
Jul 02, 2020	52.88	53.40	52.53	52.61	910,000	+0.22(+0.42%)
Jul 01, 2020	52.44	52.83	52.20	52.39	502,055	+0.16(+0.31%)
Jun 30, 2020	51.63	52.47	51.51	52.23	443,866	+0.53(+1.03%)
Jun 29, 2020	51.12	51.70	50.86	51.70	386,231	+0.94(+1.85%)
Jun 26, 2020	51.64	51.70	50.61	50.76	623,600	-1.26(-2.42%)
Jun 25, 2020	51.45	52.08	51.08	52.02	610,751	+0.42(+0.81%)
Jun 24, 2020	52.73	52.73	51.29	51.60	952,687	-1.59(-2.99%)
Jun 23, 2020	53.47	53.73	53.13	53.19	319,636	+0.07(+0.13%)
Jun 22, 2020	52.97	53.23	52.63	53.12	500,064	-0.13(-0.24%)
Jun 19, 2020	53.96	54.09	52.85	53.25	762,900	-0.14(-0.26%)
Jun 18, 2020	53.03	53.62	53.00	53.39	499,452	-0.08(-0.15%)
Jun 17, 2020	54.03	54.03	53.31	53.47	1,219,614	-0.36(-0.67%)
Jun 16, 2020	54.60	54.60	52.90	53.83	681,121	+1.00(+1.89%)
Jun 15, 2020	50.98	52.98	50.79	52.83	511,740	+0.54(+1.03%)
Jun 12, 2020	53.07	53.23	51.26	52.29	553,000	+0.82(+1.59%)
Jun 11, 2020	53.48	53.52	51.33	51.47	860,406	-3.71(-6.72%)
Jun 10, 2020	55.90	55.98	55.17	55.18	468,810	-0.70(-1.25%)
Jun 09, 2020	56.13	56.22	55.57	55.88	469,527	-0.81(-1.43%)
Jun 08, 2020	56.40	56.69	55.94	56.69	666,233	+0.93(+1.67%)
Jun 05, 2020	55.29	56.25	55.21	55.76	700,600	+1.63(+3.01%)
Jun 04, 2020	53.78	54.19	53.64	54.13	415,477	+0.31(+0.58%)
Jun 03, 2020	53.42	53.98	53.33	53.82	736,572	+1.12(+2.13%)
Jun 02, 2020	52.28	52.70	52.15	52.70	585,871	+0.57(+1.09%)
Jun 01, 2020	51.87	52.35	51.60	52.13	495,921	+0.07(+0.13%)
May 29, 2020	51.78	52.13	51.13	52.06	546,600	+0.09(+0.17%)
May 28, 2020	52.56	52.64	51.82	51.97	536,737	-0.19(-0.36%)
May 27, 2020	52.00	52.17	50.92	52.16	526,844	+1.04(+2.03%)
May 26, 2020	51.25	51.56	51.06	51.12	356,055	+0.97(+1.93%)
May 22, 2020	49.81	50.16	49.63	50.15	280,400	+0.13(+0.26%)
May 21, 2020	50.41	50.48	49.75	50.02	320,159	-0.40(-0.79%)
May 20, 2020	50.17	50.56	50.03	50.42	523,362	+1.11(+2.25%)
May 19, 2020	49.74	50.10	49.29	49.31	347,735	-0.47(-0.94%)
May 18, 2020	49.24	49.99	49.23	49.78	431,808	+1.84(+3.84%)
May 15, 2020	47.63	48.06	47.22	47.94	370,500	+0.06(+0.13%)
May 14, 2020	46.50	47.88	46.08	47.88	614,372	+0.74(+1.57%)
May 13, 2020	48.07	48.07	46.71	47.14	512,536	-0.99(-2.06%)
May 12, 2020	49.63	49.63	48.13	48.13	524,575	-1.28(-2.59%)
May 11, 2020	49.16	49.74	49.00	49.41	386,077	-0.15(-0.30%)
May 08, 2020	48.99	49.67	48.96	49.56	539,500	+1.04(+2.14%)
May 07, 2020	48.73	49.10	48.41	48.52	508,272	+0.43(+0.89%)
May 06, 2020	48.56	48.91	48.01	48.09	546,883	-0.24(-0.50%)
May 05, 2020	48.67	49.05	48.22	48.33	1,890,686	+0.26(+0.54%)
May 04, 2020	47.46	48.07	47.30	48.07	681,357	+0.06(+0.12%)

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.