Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	85.05	85.37	83.48	85.22	2,240,594	+0.15(+0.17%)
Jul 30, 2020	85.82	87.80	84.06	85.07	2,778,345	-1.56(-1.81%)
Jul 29, 2020	83.93	90.22	83.43	86.64	6,138,985	+7.39(+9.33%)
Jul 28, 2020	79.87	80.46	79.14	79.24	3,503,913	-0.50(-0.63%)
Jul 27, 2020	78.17	80.35	78.17	79.74	1,834,499	+1.48(+1.89%)
Jul 24, 2020	77.77	78.53	77.30	78.26	1,005,974	+0.76(+0.99%)
Jul 23, 2020	77.54	77.87	77.05	77.50	1,318,928	+0.03(+0.04%)
Jul 22, 2020	77.78	78.42	77.03	77.47	982,899	-0.35(-0.44%)
Jul 21, 2020	77.62	78.37	77.52	77.82	874,956	+0.25(+0.33%)
Jul 20, 2020	78.46	78.81	77.31	77.56	1,070,651	-0.89(-1.14%)
Jul 17, 2020	78.11	79.07	77.17	78.45	1,530,022	+0.34(+0.43%)
Jul 16, 2020	76.70	78.27	76.59	78.12	1,479,334	+0.91(+1.18%)
Jul 15, 2020	76.60	77.82	76.38	77.21	1,569,023	+1.02(+1.34%)
Jul 14, 2020	75.00	76.32	74.66	76.19	1,605,186	+1.57(+2.11%)
Jul 13, 2020	75.17	75.18	74.36	74.61	1,967,894	-0.14(-0.18%)
Jul 10, 2020	73.91	75.09	73.91	74.75	1,251,666	+1.22(+1.66%)
Jul 09, 2020	73.11	74.11	73.11	73.53	1,421,874	+0.34(+0.46%)
Jul 08, 2020	72.84	73.56	72.66	73.20	1,717,404	+0.27(+0.37%)
Jul 07, 2020	71.47	73.33	71.43	72.92	1,669,171	-0.01(-0.01%)
Jul 06, 2020	73.64	73.83	72.65	72.93	2,230,870	+0.94(+1.30%)
Jul 02, 2020	72.60	72.60	71.35	72.00	2,828,429	+0.08(+0.11%)
Jul 01, 2020	72.11	72.90	71.19	71.91	1,736,842	+0.03(+0.04%)
Jun 30, 2020	70.73	72.20	70.50	71.89	1,812,306	+1.18(+1.67%)
Jun 29, 2020	70.20	70.91	69.86	70.70	1,928,326	+1.00(+1.43%)
Jun 26, 2020	70.12	70.72	69.06	69.70	3,697,590	-0.60(-0.85%)
Jun 25, 2020	71.41	71.47	69.50	70.30	1,362,066	-1.11(-1.55%)
Jun 24, 2020	70.01	71.93	69.68	71.41	1,449,621	+1.12(+1.59%)
Jun 23, 2020	70.92	70.92	70.01	70.30	2,000,614	+0.25(+0.35%)
Jun 22, 2020	70.21	70.30	68.72	70.05	1,404,720	-0.65(-0.91%)
Jun 19, 2020	71.67	71.67	70.16	70.70	3,934,814	-0.10(-0.14%)
Jun 18, 2020	71.17	71.70	70.06	70.80	1,947,416	-0.71(-0.99%)
Jun 17, 2020	71.51	72.26	71.09	71.50	1,308,405	+0.50(+0.70%)
Jun 16, 2020	72.74	73.23	70.66	71.00	1,601,775	-0.04(-0.05%)
Jun 15, 2020	69.35	71.28	68.78	71.04	1,530,161	+0.36(+0.51%)
Jun 12, 2020	73.02	73.27	69.96	70.68	1,455,126	-0.95(-1.32%)
Jun 11, 2020	73.95	74.44	70.95	71.62	1,845,405	-3.12(-4.17%)
Jun 10, 2020	75.92	76.03	74.61	74.74	1,668,729	-0.81(-1.07%)
Jun 09, 2020	77.17	77.17	75.41	75.55	1,362,004	-1.83(-2.36%)
Jun 08, 2020	75.40	77.51	75.40	77.38	1,560,268	+1.85(+2.46%)
Jun 05, 2020	75.58	76.98	75.27	75.52	1,663,536	+0.69(+0.92%)
Jun 04, 2020	75.36	75.77	74.31	74.83	1,693,926	-0.91(-1.20%)
Jun 03, 2020	75.01	75.97	74.56	75.74	1,888,464	+1.47(+1.98%)
Jun 02, 2020	73.56	74.40	71.34	74.27	1,428,736	+1.37(+1.88%)
Jun 01, 2020	73.11	73.31	72.34	72.90	1,234,217	-0.42(-0.58%)
May 29, 2020	73.13	74.90	71.90	73.32	8,035,765	+0.24(+0.33%)
May 28, 2020	72.50	73.97	72.50	73.08	2,214,923	+0.63(+0.87%)
May 27, 2020	70.77	72.52	70.58	72.44	2,586,218	+1.73(+2.44%)
May 26, 2020	71.28	72.10	70.60	70.72	1,649,893	+0.36(+0.51%)
May 22, 2020	70.26	70.66	69.92	70.36	1,215,290	-0.04(-0.06%)
May 21, 2020	69.80	70.76	69.59	70.40	1,552,519	+0.25(+0.36%)
May 20, 2020	69.49	72.17	69.22	70.15	2,372,440	+1.50(+2.19%)
May 19, 2020	70.33	70.74	68.40	68.65	2,003,038	-1.70(-2.42%)
May 18, 2020	66.98	70.72	66.80	70.35	3,630,184	+4.83(+7.37%)
May 15, 2020	65.66	66.42	65.05	65.52	3,969,970	+0.29(+0.44%)
May 14, 2020	64.37	65.31	63.64	65.23	2,392,468	+0.35(+0.54%)
May 13, 2020	65.95	66.30	64.17	64.88	2,479,974	-0.84(-1.28%)
May 12, 2020	67.71	68.03	65.53	65.72	2,320,538	-1.52(-2.26%)
May 11, 2020	66.38	67.93	66.18	67.24	1,564,997	+0.54(+0.81%)
May 08, 2020	65.52	66.91	65.28	66.70	1,622,932	+1.67(+2.57%)
May 07, 2020	64.26	65.35	63.98	65.02	1,527,508	+1.37(+2.16%)
May 06, 2020	64.80	64.84	63.13	63.65	1,426,119	-0.63(-0.98%)
May 05, 2020	63.82	64.99	63.57	64.28	1,368,990	+1.08(+1.70%)
May 04, 2020	64.65	64.79	62.48	63.21	2,087,422	-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.