Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	79.34	80.02	77.20	77.93	2,517,900	-1.88(-2.36%)
Jul 30, 2020	81.52	81.94	78.32	79.81	1,112,002	-3.63(-4.35%)
Jul 29, 2020	84.03	84.03	82.21	83.44	1,269,929	+0.04(+0.05%)
Jul 28, 2020	82.96	85.47	81.08	83.40	1,474,497	+0.95(+1.15%)
Jul 27, 2020	83.65	83.65	81.51	82.45	965,744	-0.78(-0.94%)
Jul 24, 2020	83.01	83.73	81.91	83.23	1,082,500	+0.56(+0.68%)
Jul 23, 2020	80.29	82.89	80.24	82.67	1,109,018	+2.45(+3.05%)
Jul 22, 2020	77.92	80.45	77.52	80.22	1,091,949	+2.07(+2.65%)
Jul 21, 2020	76.68	78.99	76.58	78.15	1,084,394	+1.09(+1.41%)
Jul 20, 2020	76.06	77.20	74.94	77.06	1,313,791	+0.40(+0.52%)
Jul 17, 2020	76.00	77.29	74.76	76.66	1,123,400	+0.85(+1.12%)
Jul 16, 2020	73.07	76.06	72.82	75.81	1,080,266	+2.29(+3.11%)
Jul 15, 2020	73.62	74.64	72.02	73.52	1,252,459	+0.81(+1.11%)
Jul 14, 2020	70.26	72.79	69.74	72.71	1,372,926	+2.62(+3.74%)
Jul 13, 2020	71.07	71.48	69.80	70.09	1,360,651	-0.39(-0.55%)
Jul 10, 2020	67.48	70.61	67.18	70.48	1,147,300	+3.18(+4.73%)
Jul 09, 2020	68.97	69.08	65.98	67.30	1,278,097	-1.84(-2.66%)
Jul 08, 2020	68.08	69.21	67.76	69.14	1,093,112	+0.84(+1.23%)
Jul 07, 2020	67.53	69.43	66.98	68.30	2,072,694	+0.24(+0.35%)
Jul 06, 2020	66.38	68.48	66.18	68.06	2,111,644	+3.19(+4.92%)
Jul 02, 2020	65.41	66.81	64.34	64.87	1,461,000	+0.77(+1.20%)
Jul 01, 2020	63.95	64.51	63.07	64.10	1,032,487	+0.07(+0.11%)
Jun 30, 2020	62.96	64.39	62.96	64.03	1,295,562	+0.28(+0.44%)
Jun 29, 2020	63.03	63.86	62.00	63.75	1,075,711	+1.75(+2.82%)
Jun 26, 2020	62.66	63.41	61.65	62.00	1,918,000	-1.74(-2.73%)
Jun 25, 2020	61.45	63.85	61.17	63.74	1,049,496	+1.73(+2.79%)
Jun 24, 2020	62.95	63.00	60.61	62.01	1,531,659	-1.78(-2.79%)
Jun 23, 2020	63.28	64.37	63.12	63.79	1,342,085	+0.99(+1.58%)
Jun 22, 2020	62.34	63.00	60.99	62.80	1,774,586	-0.37(-0.59%)
Jun 19, 2020	63.00	64.49	61.86	63.17	6,678,300	+0.04(+0.06%)
Jun 18, 2020	61.44	64.51	61.40	63.13	1,166,593	+1.07(+1.72%)
Jun 17, 2020	63.49	63.63	61.80	62.06	1,006,311	-1.16(-1.83%)
Jun 16, 2020	64.99	65.47	61.97	63.22	1,216,539	+1.28(+2.07%)
Jun 15, 2020	59.25	62.59	58.62	61.94	1,368,878	+0.91(+1.49%)
Jun 12, 2020	61.06	62.18	59.62	61.03	1,136,700	+2.37(+4.04%)
Jun 11, 2020	61.06	62.95	58.27	58.66	1,708,593	-6.57(-10.07%)
Jun 10, 2020	68.14	68.40	65.19	65.23	1,678,456	-3.58(-5.20%)
Jun 09, 2020	69.71	70.38	68.04	68.81	1,050,992	-2.62(-3.67%)
Jun 08, 2020	70.75	71.47	69.28	71.43	1,461,203	+2.65(+3.85%)
Jun 05, 2020	68.51	69.81	66.59	68.78	1,723,000	+4.15(+6.42%)
Jun 04, 2020	63.25	64.66	62.32	64.63	935,780	+0.76(+1.19%)
Jun 03, 2020	62.78	64.63	62.08	63.87	1,437,641	+3.08(+5.07%)
Jun 02, 2020	60.58	61.68	59.43	60.79	873,716	+1.15(+1.93%)
Jun 01, 2020	58.59	60.17	58.08	59.64	1,006,980	+0.69(+1.17%)
May 29, 2020	59.51	59.70	57.64	58.95	1,743,500	-1.62(-2.67%)
May 28, 2020	62.00	62.31	59.84	60.57	1,553,600	-0.83(-1.35%)
May 27, 2020	62.00	62.60	60.01	61.40	2,566,798	+2.16(+3.65%)
May 26, 2020	59.86	61.16	59.07	59.24	1,561,554	+1.92(+3.35%)
May 22, 2020	57.58	57.58	55.75	57.32	1,341,800	+0.55(+0.97%)
May 21, 2020	53.57	57.87	53.13	56.77	2,161,767	+3.21(+5.99%)
May 20, 2020	52.53	54.41	51.98	53.56	1,331,728	+1.47(+2.82%)
May 19, 2020	53.10	53.28	51.21	52.09	1,887,251	-1.08(-2.03%)
May 18, 2020	50.97	53.78	50.97	53.17	1,765,556	+3.92(+7.96%)
May 15, 2020	49.81	50.29	48.19	49.25	2,585,700	-1.23(-2.44%)
May 14, 2020	47.67	51.19	46.07	50.48	1,718,564	+1.94(+4.00%)
May 13, 2020	51.00	51.14	48.23	48.54	1,678,551	-2.91(-5.66%)
May 12, 2020	54.00	54.15	51.45	51.45	1,498,289	-2.40(-4.46%)
May 11, 2020	55.49	55.53	53.39	53.85	1,419,528	-1.88(-3.37%)
May 08, 2020	56.00	56.28	54.17	55.73	1,236,700	+0.72(+1.31%)
May 07, 2020	53.51	56.39	53.50	55.01	1,404,394	+1.89(+3.56%)
May 06, 2020	58.21	58.99	53.06	53.12	2,042,139	-5.88(-9.97%)
May 05, 2020	60.00	61.26	58.35	59.00	1,645,839	-1.15(-1.91%)
May 04, 2020	60.60	60.67	58.67	60.15	2,016,882	-0.80(-1.31%)

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.