Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	76.85	77.78	75.64	77.62	526,850	+0.86(+1.13%)
Jul 30, 2020	78.42	78.42	76.19	76.76	700,704	-3.41(-4.26%)
Jul 29, 2020	78.54	80.22	76.56	80.17	1,665,555	+1.71(+2.18%)
Jul 28, 2020	77.38	79.07	77.36	78.46	1,014,143	+0.78(+1.01%)
Jul 27, 2020	78.78	79.20	77.19	77.68	933,668	-1.80(-2.27%)
Jul 24, 2020	80.97	81.86	79.23	79.48	651,066	-1.22(-1.51%)
Jul 23, 2020	79.01	80.88	79.01	80.70	634,213	+0.97(+1.21%)
Jul 22, 2020	78.30	80.95	77.90	79.73	920,579	+0.71(+0.90%)
Jul 21, 2020	77.07	80.04	76.95	79.02	952,368	+2.29(+2.99%)
Jul 20, 2020	76.48	76.97	75.23	76.73	1,201,944	-0.16(-0.21%)
Jul 17, 2020	77.19	77.58	74.74	76.89	1,233,819	+0.65(+0.85%)
Jul 16, 2020	71.36	76.59	70.82	76.25	2,325,722	+5.07(+7.13%)
Jul 15, 2020	67.63	71.67	67.60	71.17	1,084,609	+5.11(+7.73%)
Jul 14, 2020	64.49	66.14	63.74	66.07	1,019,464	+1.46(+2.25%)
Jul 13, 2020	64.76	65.57	63.33	64.61	1,057,973	+0.59(+0.92%)
Jul 10, 2020	61.54	64.89	61.43	64.02	956,172	+2.50(+4.07%)
Jul 09, 2020	65.08	65.08	61.00	61.51	830,531	-4.20(-6.39%)
Jul 08, 2020	65.16	67.41	64.41	65.71	890,261	+0.68(+1.05%)
Jul 07, 2020	68.31	68.73	65.03	65.03	911,283	-4.38(-6.31%)
Jul 06, 2020	70.61	72.41	67.55	69.41	748,775	+0.65(+0.94%)
Jul 02, 2020	70.64	71.77	68.52	68.76	2,245,895	-0.01(-0.01%)
Jul 01, 2020	71.23	71.84	68.27	68.77	720,284	-2.65(-3.71%)
Jun 30, 2020	68.95	72.08	68.53	71.42	842,045	+2.14(+3.09%)
Jun 29, 2020	69.11	70.01	67.71	69.28	673,347	+1.01(+1.48%)
Jun 26, 2020	69.51	70.56	67.47	68.27	2,312,451	-2.66(-3.75%)
Jun 25, 2020	69.20	71.02	68.29	70.93	1,361,768	+1.16(+1.66%)
Jun 24, 2020	72.84	72.84	69.28	69.77	1,697,224	-3.79(-5.15%)
Jun 23, 2020	77.93	78.49	73.39	73.56	998,352	-2.39(-3.14%)
Jun 22, 2020	75.58	76.09	73.82	75.95	678,122	-0.47(-0.62%)
Jun 19, 2020	78.45	78.84	75.18	76.42	1,065,561	-0.86(-1.11%)
Jun 18, 2020	75.63	78.62	75.12	77.27	489,189	+0.56(+0.74%)
Jun 17, 2020	80.04	80.58	76.61	76.71	663,377	-3.19(-3.99%)
Jun 16, 2020	84.06	84.54	79.07	79.90	646,088	+0.13(+0.16%)
Jun 15, 2020	76.16	80.02	75.90	79.77	614,271	-0.34(-0.42%)
Jun 12, 2020	80.53	80.79	76.97	80.11	673,581	+3.79(+4.96%)
Jun 11, 2020	79.16	81.03	76.20	76.32	664,699	-8.09(-9.58%)
Jun 10, 2020	88.69	89.00	84.06	84.40	716,240	-4.95(-5.54%)
Jun 09, 2020	90.75	92.32	89.09	89.36	739,436	-4.43(-4.72%)
Jun 08, 2020	93.79	95.52	92.37	93.78	860,980	+2.65(+2.91%)
Jun 05, 2020	92.95	97.56	90.93	91.13	2,118,932	+2.58(+2.91%)
Jun 04, 2020	78.69	88.76	78.10	88.56	3,948,830	+9.49(+12.00%)
Jun 03, 2020	80.91	82.28	77.48	79.07	5,288,315	-6.77(-7.88%)
Jun 02, 2020	83.88	86.38	82.91	85.83	562,189	+2.38(+2.85%)
Jun 01, 2020	83.37	84.75	82.44	83.46	498,152	+0.83(+1.00%)
May 29, 2020	83.25	84.27	81.73	82.63	818,995	-1.98(-2.35%)
May 28, 2020	89.17	89.17	84.26	84.61	646,237	-3.51(-3.99%)
May 27, 2020	91.05	91.63	87.53	88.13	636,834	+2.19(+2.55%)
May 26, 2020	86.34	87.24	85.45	85.93	625,430	+3.99(+4.87%)
May 22, 2020	82.33	82.33	79.31	81.95	440,963	-0.42(-0.51%)
May 21, 2020	80.16	83.13	80.16	82.36	538,326	+1.51(+1.87%)
May 20, 2020	79.00	81.64	78.84	80.85	428,700	+3.31(+4.26%)
May 19, 2020	81.21	82.10	77.44	77.55	575,381	-3.99(-4.90%)
May 18, 2020	78.07	82.71	78.07	81.54	585,064	+6.66(+8.90%)
May 15, 2020	76.17	78.31	74.37	74.87	1,511,266	-2.28(-2.96%)
May 14, 2020	72.06	77.56	69.55	77.16	900,442	+3.29(+4.45%)
May 13, 2020	79.35	79.46	73.51	73.87	654,940	-6.20(-7.74%)
May 12, 2020	83.35	83.91	79.86	80.07	552,764	-3.03(-3.64%)
May 11, 2020	84.61	85.23	82.19	83.09	720,883	-2.71(-3.16%)
May 08, 2020	85.38	85.95	82.79	85.80	533,394	+2.65(+3.18%)
May 07, 2020	79.61	86.41	79.61	83.16	781,252	+4.33(+5.50%)
May 06, 2020	85.45	85.67	78.79	78.82	1,126,747	-11.49(-12.72%)
May 05, 2020	93.21	94.41	90.19	90.31	532,218	-0.88(-0.96%)
May 04, 2020	88.55	91.46	86.94	91.18	486,750	+0.84(+0.93%)

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.