Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.80	56.84	55.81	56.38	6,473,510	-0.56(-0.99%)
Jul 30, 2020	56.70	56.95	56.20	56.94	5,020,686	-0.50(-0.86%)
Jul 29, 2020	57.14	57.63	57.09	57.44	4,852,475	+1.09(+1.93%)
Jul 28, 2020	56.48	56.66	56.29	56.35	3,207,268	+0.14(+0.25%)
Jul 27, 2020	55.91	56.30	55.71	56.21	3,905,295	+1.09(+1.99%)
Jul 24, 2020	55.06	55.24	54.89	55.12	3,081,570	-0.07(-0.14%)
Jul 23, 2020	55.42	55.63	54.90	55.19	4,476,931	-0.82(-1.47%)
Jul 22, 2020	56.09	56.20	55.75	56.02	2,459,300	-0.22(-0.38%)
Jul 21, 2020	56.44	56.56	56.17	56.23	3,526,981	+0.33(+0.59%)
Jul 20, 2020	55.53	55.98	55.35	55.91	2,133,154	+0.29(+0.52%)
Jul 17, 2020	55.63	55.73	55.33	55.62	3,347,372	+0.50(+0.90%)
Jul 16, 2020	55.01	55.33	54.91	55.12	2,898,005	-0.56(-1.01%)
Jul 15, 2020	55.84	55.97	55.46	55.68	3,710,976	+0.43(+0.78%)
Jul 14, 2020	54.34	55.33	54.32	55.25	3,897,411	+0.50(+0.91%)
Jul 13, 2020	55.25	55.70	54.65	54.75	4,712,806	+0.08(+0.15%)
Jul 10, 2020	54.51	54.72	54.26	54.67	2,837,143	-0.36(-0.66%)
Jul 09, 2020	55.45	55.48	54.53	55.04	5,965,925	-0.34(-0.61%)
Jul 08, 2020	55.05	55.39	54.82	55.37	4,042,386	+0.35(+0.63%)
Jul 07, 2020	55.18	55.58	55.01	55.03	4,798,767	-1.24(-2.20%)
Jul 06, 2020	55.86	56.33	55.77	56.26	7,736,459	+1.63(+2.98%)
Jul 02, 2020	54.62	55.04	54.49	54.63	4,602,102	+0.87(+1.62%)
Jul 01, 2020	53.42	53.96	53.37	53.76	3,934,863	+0.31(+0.58%)
Jun 30, 2020	53.48	53.70	53.11	53.45	5,068,303	-0.07(-0.12%)
Jun 29, 2020	53.18	53.53	52.88	53.52	4,346,504	+0.12(+0.23%)
Jun 26, 2020	53.94	54.05	53.25	53.40	3,377,404	-0.31(-0.57%)
Jun 25, 2020	53.29	53.75	53.21	53.71	3,821,571	-0.09(-0.17%)
Jun 24, 2020	54.44	54.53	53.54	53.80	4,520,478	-0.20(-0.36%)
Jun 23, 2020	54.20	54.45	53.96	54.00	3,310,599	-0.01(-0.02%)
Jun 22, 2020	53.36	54.09	53.23	54.01	4,145,207	+0.91(+1.71%)
Jun 19, 2020	54.06	54.20	53.07	53.10	6,195,203	-0.46(-0.86%)
Jun 18, 2020	53.42	53.73	53.34	53.56	3,868,524	-0.17(-0.31%)
Jun 17, 2020	53.64	53.92	53.44	53.73	5,577,576	+0.60(+1.13%)
Jun 16, 2020	54.03	54.03	52.51	53.13	6,779,402	+1.20(+2.31%)
Jun 15, 2020	50.97	52.17	50.60	51.93	5,845,325	-1.85(-3.44%)
Jun 12, 2020	53.96	54.17	52.94	53.78	5,961,144	+0.71(+1.34%)
Jun 11, 2020	54.44	54.66	53.02	53.07	6,400,965	-3.09(-5.50%)
Jun 10, 2020	56.01	56.42	55.57	56.16	6,174,292	+0.62(+1.11%)
Jun 09, 2020	55.19	55.67	54.94	55.54	3,518,284	-0.81(-1.44%)
Jun 08, 2020	55.85	56.44	55.43	56.35	4,122,003	+0.24(+0.43%)
Jun 05, 2020	55.84	56.43	55.70	56.11	5,946,395	+2.34(+4.35%)
Jun 04, 2020	53.84	54.23	53.58	53.77	4,894,517	-1.09(-1.98%)
Jun 03, 2020	54.10	54.94	54.08	54.86	5,682,254	+2.20(+4.18%)
Jun 02, 2020	52.29	52.93	52.19	52.66	5,251,502	+1.25(+2.44%)
Jun 01, 2020	50.83	51.44	50.70	51.41	4,668,074	+1.29(+2.58%)
May 29, 2020	49.52	50.31	49.32	50.11	5,776,247	+0.88(+1.79%)
May 28, 2020	49.62	49.89	49.18	49.23	4,136,431	-0.37(-0.75%)
May 27, 2020	49.67	49.71	49.00	49.61	9,473,737	+0.02(+0.04%)
May 26, 2020	49.89	50.12	49.49	49.59	6,093,365	+1.66(+3.45%)
May 22, 2020	47.95	48.02	47.55	47.93	3,907,939	-0.71(-1.46%)
May 21, 2020	49.02	49.22	48.55	48.64	4,811,992	-0.56(-1.14%)
May 20, 2020	49.18	49.54	49.05	49.21	3,953,324	+0.60(+1.23%)
May 19, 2020	48.83	49.08	48.57	48.61	4,214,342	+0.04(+0.08%)
May 18, 2020	47.95	48.79	47.95	48.57	6,306,010	+1.88(+4.03%)
May 15, 2020	46.75	46.98	46.54	46.69	4,358,530	-0.90(-1.89%)
May 14, 2020	46.50	47.66	46.36	47.59	6,911,931	+0.36(+0.77%)
May 13, 2020	47.75	48.03	46.90	47.22	5,543,627	+0.08(+0.18%)
May 12, 2020	47.67	48.09	47.07	47.14	5,768,847	-0.43(-0.90%)
May 11, 2020	47.31	47.75	47.13	47.57	3,130,509	-0.89(-1.83%)
May 08, 2020	48.06	48.68	48.04	48.46	4,053,825	+0.67(+1.41%)
May 07, 2020	47.59	47.93	47.43	47.78	2,278,318	+0.84(+1.79%)
May 06, 2020	47.44	47.46	46.85	46.94	2,584,148	-0.26(-0.56%)
May 05, 2020	47.55	47.68	47.13	47.20	3,074,611	+0.26(+0.56%)
May 04, 2020	46.49	46.97	46.33	46.94	3,935,335	+0.31(+0.66%)

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.