Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	84.59	84.90	83.02	84.75	2,252,907	+0.14(+0.17%)
Jul 30, 2020	85.35	87.32	83.60	84.61	2,793,613	-1.56(-1.81%)
Jul 29, 2020	83.48	89.72	82.97	86.16	6,172,722	+7.35(+9.33%)
Jul 28, 2020	79.43	80.02	78.71	78.81	3,523,169	-0.50(-0.63%)
Jul 27, 2020	77.74	79.91	77.74	79.31	1,844,580	+1.47(+1.89%)
Jul 24, 2020	77.34	78.10	76.87	77.83	1,011,502	+0.76(+0.99%)
Jul 23, 2020	77.12	77.44	76.63	77.07	1,326,176	+0.03(+0.04%)
Jul 22, 2020	77.35	78.00	76.61	77.05	988,301	-0.34(-0.44%)
Jul 21, 2020	77.20	77.94	77.10	77.39	879,765	+0.25(+0.33%)
Jul 20, 2020	78.03	78.38	76.89	77.14	1,076,535	-0.89(-1.14%)
Jul 17, 2020	77.68	78.64	76.75	78.02	1,538,430	+0.33(+0.43%)
Jul 16, 2020	76.28	77.84	76.17	77.69	1,487,463	+0.90(+1.18%)
Jul 15, 2020	76.18	77.40	75.96	76.78	1,577,646	+1.01(+1.34%)
Jul 14, 2020	74.59	75.91	74.25	75.77	1,614,007	+1.56(+2.11%)
Jul 13, 2020	74.76	74.77	73.95	74.21	1,978,708	-0.14(-0.18%)
Jul 10, 2020	73.50	74.68	73.50	74.34	1,258,544	+1.21(+1.66%)
Jul 09, 2020	72.71	73.70	72.71	73.13	1,429,688	+0.33(+0.46%)
Jul 08, 2020	72.44	73.16	72.26	72.80	1,726,842	+0.27(+0.37%)
Jul 07, 2020	71.08	72.93	71.04	72.52	1,678,344	-0.01(-0.01%)
Jul 06, 2020	73.24	73.43	72.25	72.53	2,243,130	+0.93(+1.30%)
Jul 02, 2020	72.20	72.20	70.96	71.60	2,843,973	+0.08(+0.11%)
Jul 01, 2020	71.72	72.50	70.80	71.52	1,746,387	+0.03(+0.04%)
Jun 30, 2020	70.35	71.80	70.12	71.49	1,822,266	+1.18(+1.67%)
Jun 29, 2020	69.82	70.53	69.48	70.32	1,938,923	+0.99(+1.43%)
Jun 26, 2020	69.74	70.34	68.68	69.32	3,717,910	-0.60(-0.85%)
Jun 25, 2020	71.02	71.08	69.12	69.92	1,369,551	-1.10(-1.55%)
Jun 24, 2020	69.63	71.54	69.30	71.02	1,457,587	+1.11(+1.59%)
Jun 23, 2020	70.54	70.54	69.63	69.91	2,011,608	+0.24(+0.35%)
Jun 22, 2020	69.83	69.91	68.35	69.67	1,412,439	-0.64(-0.91%)
Jun 19, 2020	71.28	71.28	69.78	70.31	3,956,437	-0.10(-0.14%)
Jun 18, 2020	70.78	71.31	69.68	70.41	1,958,118	-0.71(-0.99%)
Jun 17, 2020	71.12	71.86	70.70	71.11	1,315,595	+0.50(+0.70%)
Jun 16, 2020	72.34	72.83	70.27	70.62	1,610,578	-0.04(-0.05%)
Jun 15, 2020	68.97	70.89	68.41	70.65	1,538,570	+0.36(+0.51%)
Jun 12, 2020	72.62	72.87	69.58	70.29	1,463,123	-0.94(-1.32%)
Jun 11, 2020	73.55	74.03	70.56	71.23	1,855,547	-3.10(-4.17%)
Jun 10, 2020	75.51	75.62	74.21	74.33	1,677,899	-0.80(-1.07%)
Jun 09, 2020	76.75	76.75	75.00	75.14	1,369,489	-1.82(-2.36%)
Jun 08, 2020	74.98	77.08	74.98	76.96	1,568,842	+1.84(+2.46%)
Jun 05, 2020	75.17	76.56	74.86	75.11	1,672,678	+0.69(+0.92%)
Jun 04, 2020	74.95	75.36	73.90	74.42	1,703,235	-0.90(-1.20%)
Jun 03, 2020	74.60	75.55	74.15	75.33	1,898,842	+1.47(+1.98%)
Jun 02, 2020	73.15	73.99	70.95	73.86	1,436,588	+1.37(+1.88%)
Jun 01, 2020	72.71	72.91	71.95	72.50	1,241,000	-0.42(-0.58%)
May 29, 2020	72.73	74.49	71.51	72.92	8,079,926	+0.24(+0.33%)
May 28, 2020	72.10	73.57	72.10	72.68	2,227,095	+0.63(+0.87%)
May 27, 2020	70.38	72.13	70.20	72.05	2,600,430	+1.72(+2.44%)
May 26, 2020	70.89	71.71	70.22	70.33	1,658,960	+0.35(+0.51%)
May 22, 2020	69.87	70.28	69.54	69.98	1,221,969	-0.04(-0.06%)
May 21, 2020	69.41	70.38	69.21	70.02	1,561,051	+0.25(+0.36%)
May 20, 2020	69.11	71.78	68.84	69.76	2,385,478	+1.49(+2.19%)
May 19, 2020	69.94	70.36	68.03	68.27	2,014,045	-1.69(-2.42%)
May 18, 2020	66.62	70.33	66.43	69.96	3,650,134	+4.80(+7.37%)
May 15, 2020	65.30	66.06	64.70	65.16	3,991,787	+0.29(+0.44%)
May 14, 2020	64.02	64.95	63.29	64.88	2,405,616	+0.35(+0.54%)
May 13, 2020	65.59	65.94	63.82	64.52	2,493,603	-0.84(-1.28%)
May 12, 2020	67.34	67.66	65.17	65.36	2,333,291	-1.51(-2.26%)
May 11, 2020	66.02	67.56	65.82	66.87	1,573,598	+0.54(+0.81%)
May 08, 2020	65.16	66.55	64.92	66.33	1,631,851	+1.66(+2.57%)
May 07, 2020	63.90	64.99	63.63	64.67	1,535,902	+1.37(+2.16%)
May 06, 2020	64.44	64.49	62.78	63.30	1,433,957	-0.63(-0.98%)
May 05, 2020	63.47	64.63	63.22	63.93	1,376,513	+1.07(+1.70%)
May 04, 2020	64.30	64.43	62.13	62.86	2,098,894	-0.80(-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.