Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	85.65	85.97	84.06	85.81	2,225,032	+0.15(+0.17%)
Jul 30, 2020	86.42	88.41	84.65	85.67	2,759,049	-1.57(-1.81%)
Jul 29, 2020	84.52	90.85	84.01	87.24	6,096,349	+7.44(+9.33%)
Jul 28, 2020	80.43	81.02	79.70	79.80	3,479,578	-0.50(-0.63%)
Jul 27, 2020	78.72	80.91	78.72	80.30	1,821,758	+1.49(+1.89%)
Jul 24, 2020	78.31	79.08	77.84	78.81	998,987	+0.77(+0.99%)
Jul 23, 2020	78.08	78.41	77.59	78.04	1,309,768	+0.03(+0.04%)
Jul 22, 2020	78.32	78.97	77.57	78.01	976,073	-0.35(-0.44%)
Jul 21, 2020	78.17	78.92	78.07	78.36	868,879	+0.26(+0.33%)
Jul 20, 2020	79.01	79.36	77.86	78.10	1,063,215	-0.90(-1.14%)
Jul 17, 2020	78.65	79.62	77.71	79.00	1,519,395	+0.34(+0.43%)
Jul 16, 2020	77.23	78.82	77.12	78.66	1,469,059	+0.92(+1.18%)
Jul 15, 2020	77.13	78.37	76.91	77.75	1,558,126	+1.03(+1.34%)
Jul 14, 2020	75.52	76.86	75.18	76.72	1,594,037	+1.58(+2.11%)
Jul 13, 2020	75.69	75.70	74.88	75.14	1,954,226	-0.14(-0.18%)
Jul 10, 2020	74.42	75.61	74.42	75.27	1,242,973	+1.23(+1.66%)
Jul 09, 2020	73.62	74.63	73.62	74.05	1,411,999	+0.34(+0.46%)
Jul 08, 2020	73.35	74.07	73.17	73.71	1,705,477	+0.27(+0.37%)
Jul 07, 2020	71.97	73.85	71.93	73.43	1,657,578	-0.01(-0.01%)
Jul 06, 2020	74.16	74.35	73.16	73.44	2,215,376	+0.94(+1.30%)
Jul 02, 2020	73.10	73.10	71.85	72.50	2,808,785	+0.08(+0.11%)
Jul 01, 2020	72.62	73.41	71.68	72.42	1,724,779	+0.03(+0.04%)
Jun 30, 2020	71.23	72.70	71.00	72.39	1,799,719	+1.19(+1.67%)
Jun 29, 2020	70.70	71.41	70.35	71.20	1,914,933	+1.01(+1.43%)
Jun 26, 2020	70.61	71.22	69.54	70.19	3,671,909	-0.60(-0.85%)
Jun 25, 2020	71.91	71.97	69.99	70.80	1,352,606	-1.12(-1.55%)
Jun 24, 2020	70.50	72.44	70.16	71.91	1,439,553	+1.13(+1.59%)
Jun 23, 2020	71.42	71.42	70.50	70.79	1,986,719	+0.25(+0.35%)
Jun 22, 2020	70.70	70.79	69.20	70.54	1,394,964	-0.65(-0.91%)
Jun 19, 2020	72.17	72.17	70.65	71.19	3,907,486	-0.10(-0.14%)
Jun 18, 2020	71.67	72.21	70.55	71.29	1,933,891	-0.71(-0.99%)
Jun 17, 2020	72.01	72.76	71.58	72.00	1,299,318	+0.50(+0.70%)
Jun 16, 2020	73.25	73.74	71.15	71.50	1,590,650	-0.04(-0.05%)
Jun 15, 2020	69.83	71.78	69.26	71.54	1,519,534	+0.37(+0.51%)
Jun 12, 2020	73.53	73.78	70.45	71.17	1,445,020	-0.95(-1.32%)
Jun 11, 2020	74.47	74.96	71.45	72.12	1,832,588	-3.14(-4.17%)
Jun 10, 2020	76.45	76.56	75.14	75.26	1,657,139	-0.81(-1.07%)
Jun 09, 2020	77.71	77.71	75.94	76.08	1,352,545	-1.84(-2.36%)
Jun 08, 2020	75.92	78.05	75.92	77.92	1,549,432	+1.87(+2.46%)
Jun 05, 2020	76.11	77.52	75.80	76.05	1,651,982	+0.70(+0.92%)
Jun 04, 2020	75.89	76.30	74.83	75.36	1,682,162	-0.92(-1.20%)
Jun 03, 2020	75.53	76.50	75.08	76.27	1,875,348	+1.48(+1.98%)
Jun 02, 2020	74.07	74.92	71.84	74.79	1,418,813	+1.38(+1.88%)
Jun 01, 2020	73.62	73.82	72.85	73.41	1,225,645	-0.43(-0.58%)
May 29, 2020	73.64	75.43	72.41	73.83	7,979,955	+0.25(+0.33%)
May 28, 2020	73.00	74.49	73.00	73.59	2,199,540	+0.64(+0.87%)
May 27, 2020	71.27	73.03	71.08	72.95	2,568,256	+1.74(+2.44%)
May 26, 2020	71.78	72.60	71.10	71.21	1,638,434	+0.36(+0.51%)
May 22, 2020	70.75	71.16	70.41	70.85	1,206,849	-0.04(-0.06%)
May 21, 2020	70.28	71.26	70.07	70.89	1,541,737	+0.25(+0.36%)
May 20, 2020	69.97	72.68	69.70	70.64	2,355,963	+1.51(+2.19%)
May 19, 2020	70.82	71.24	68.88	69.13	1,989,126	-1.71(-2.42%)
May 18, 2020	67.45	71.21	67.26	70.84	3,604,972	+4.86(+7.37%)
May 15, 2020	66.12	66.89	65.51	65.98	3,942,397	+0.29(+0.44%)
May 14, 2020	64.82	65.77	64.09	65.69	2,375,852	+0.35(+0.54%)
May 13, 2020	66.42	66.76	64.62	65.33	2,462,750	-0.85(-1.28%)
May 12, 2020	68.18	68.51	65.99	66.18	2,304,421	-1.53(-2.26%)
May 11, 2020	66.84	68.41	66.64	67.71	1,554,128	+0.55(+0.81%)
May 08, 2020	65.98	67.38	65.73	67.16	1,611,660	+1.68(+2.57%)
May 07, 2020	64.70	65.81	64.43	65.48	1,516,899	+1.38(+2.16%)
May 06, 2020	65.25	65.30	63.57	64.10	1,416,215	-0.64(-0.98%)
May 05, 2020	64.27	65.44	64.01	64.73	1,359,482	+1.08(+1.70%)
May 04, 2020	65.11	65.24	62.91	63.65	2,072,924	-0.81(-1.26%)

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.