Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	65.07	65.41	64.00	65.40	3,217,055	+0.17(+0.26%)
Jul 30, 2020	65.45	65.52	64.65	65.23	2,222,606	-1.08(-1.63%)
Jul 29, 2020	65.61	66.35	65.03	66.31	2,552,212	+0.37(+0.56%)
Jul 28, 2020	65.45	66.28	65.25	65.94	2,212,104	+0.50(+0.76%)
Jul 27, 2020	64.83	65.53	64.71	65.44	2,091,385	+0.36(+0.55%)
Jul 24, 2020	65.91	66.14	64.51	65.08	1,935,337	-0.88(-1.34%)
Jul 23, 2020	66.41	67.14	65.70	65.97	1,594,327	-0.59(-0.89%)
Jul 22, 2020	66.16	66.84	66.03	66.56	1,539,883	+0.45(+0.68%)
Jul 21, 2020	66.43	66.93	65.77	66.11	1,507,931	-0.03(-0.04%)
Jul 20, 2020	65.91	66.47	65.37	66.14	1,535,485	-0.12(-0.18%)
Jul 17, 2020	66.01	66.42	65.34	66.25	1,686,210	+0.68(+1.03%)
Jul 16, 2020	65.97	66.25	65.06	65.58	1,543,139	-0.71(-1.07%)
Jul 15, 2020	65.15	66.49	65.15	66.29	2,212,106	+1.50(+2.31%)
Jul 14, 2020	63.10	64.89	63.07	64.79	2,434,474	+0.22(+0.34%)
Jul 13, 2020	66.42	66.57	64.42	64.58	2,282,579	-1.51(-2.28%)
Jul 10, 2020	65.78	66.19	65.11	66.08	1,523,379	+0.38(+0.58%)
Jul 09, 2020	67.29	67.59	64.92	65.70	2,133,619	-1.62(-2.40%)
Jul 08, 2020	67.21	68.28	66.72	67.32	2,911,801	+0.66(+0.99%)
Jul 07, 2020	69.63	69.87	66.60	66.66	4,642,487	-3.64(-5.18%)
Jul 06, 2020	70.99	71.02	69.92	70.30	3,331,656	+1.25(+1.81%)
Jul 02, 2020	69.58	69.94	68.63	69.05	1,923,246	+0.26(+0.38%)
Jul 01, 2020	68.32	69.16	68.06	68.79	2,406,330	+0.50(+0.73%)
Jun 30, 2020	66.35	68.76	66.08	68.29	3,181,078	+1.83(+2.75%)
Jun 29, 2020	65.48	66.63	64.94	66.46	2,960,249	+1.74(+2.69%)
Jun 26, 2020	65.47	66.10	64.33	64.72	4,092,404	-1.14(-1.72%)
Jun 25, 2020	64.15	66.12	64.05	65.86	1,921,251	+1.43(+2.23%)
Jun 24, 2020	66.31	66.59	64.13	64.42	1,959,926	-2.45(-3.67%)
Jun 23, 2020	67.73	67.73	66.75	66.88	1,789,035	-0.06(-0.09%)
Jun 22, 2020	66.05	67.28	65.78	66.94	1,344,017	+0.25(+0.38%)
Jun 19, 2020	69.00	69.58	66.19	66.69	6,830,804	-1.41(-2.07%)
Jun 18, 2020	67.78	68.99	67.54	68.09	2,810,032	-0.38(-0.55%)
Jun 17, 2020	69.30	69.36	68.31	68.47	1,386,490	-0.46(-0.67%)
Jun 16, 2020	69.51	70.38	68.02	68.93	2,174,977	+1.27(+1.88%)
Jun 15, 2020	64.75	68.12	64.62	67.66	2,034,534	+1.16(+1.75%)
Jun 12, 2020	66.92	67.58	65.10	66.50	2,059,235	+1.08(+1.65%)
Jun 11, 2020	68.50	69.01	65.37	65.42	2,374,560	-4.26(-6.12%)
Jun 10, 2020	70.57	70.57	69.12	69.68	1,890,357	-0.49(-0.69%)
Jun 09, 2020	71.64	71.76	70.05	70.17	1,779,220	-2.24(-3.10%)
Jun 08, 2020	72.22	72.69	71.46	72.41	2,050,430	+0.24(+0.34%)
Jun 05, 2020	68.85	72.70	68.85	72.17	3,759,643	+5.28(+7.90%)
Jun 04, 2020	66.95	67.17	66.14	66.89	2,189,098	-0.54(-0.80%)
Jun 03, 2020	66.43	67.62	66.05	67.43	1,689,501	+1.42(+2.14%)
Jun 02, 2020	65.03	66.02	64.61	66.01	1,749,367	+1.14(+1.77%)
Jun 01, 2020	64.99	65.68	64.75	64.87	1,805,810	-0.30(-0.46%)
May 29, 2020	64.79	65.45	63.77	65.16	3,671,572	+0.18(+0.28%)
May 28, 2020	64.69	65.81	64.25	64.98	3,325,567	+0.92(+1.44%)
May 27, 2020	63.09	64.09	62.35	64.06	2,460,084	+1.56(+2.50%)
May 26, 2020	62.45	62.77	61.66	62.50	3,422,846	+1.58(+2.59%)
May 22, 2020	60.59	61.07	60.17	60.93	1,538,908	+0.16(+0.27%)
May 21, 2020	60.76	61.15	60.20	60.76	2,193,004	-0.37(-0.60%)
May 20, 2020	60.06	61.22	59.49	61.13	2,394,113	+1.99(+3.37%)
May 19, 2020	59.41	61.61	58.84	59.14	3,893,173	-0.66(-1.10%)
May 18, 2020	58.86	60.06	58.58	59.80	3,614,956	+2.61(+4.57%)
May 15, 2020	54.41	57.22	54.10	57.19	5,045,431	+0.27(+0.48%)
May 14, 2020	55.07	56.95	54.23	56.91	3,381,602	+1.13(+2.02%)
May 13, 2020	57.07	57.45	54.75	55.79	3,591,667	-1.37(-2.39%)
May 12, 2020	59.30	59.70	57.03	57.15	2,608,256	-2.04(-3.44%)
May 11, 2020	59.20	59.63	58.65	59.19	2,504,868	-0.71(-1.19%)
May 08, 2020	61.29	61.42	59.72	59.90	2,443,634	-0.86(-1.41%)
May 07, 2020	60.81	61.08	60.28	60.76	2,375,171	+0.85(+1.42%)
May 06, 2020	60.96	61.07	59.76	59.91	1,735,878	-0.50(-0.83%)
May 05, 2020	60.72	61.45	60.26	60.41	1,643,066	+0.61(+1.01%)
May 04, 2020	58.85	60.07	58.17	59.80	1,909,713	+0.36(+0.60%)

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.