Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	84.61	85.71	82.04	83.06	675,400	-2.30(-2.69%)
Jul 30, 2020	85.89	85.89	83.66	85.36	368,401	-2.07(-2.37%)
Jul 29, 2020	85.89	87.77	85.63	87.43	410,012	+1.79(+2.09%)
Jul 28, 2020	85.31	86.32	84.83	85.64	370,836	-0.16(-0.19%)
Jul 27, 2020	84.98	86.04	83.24	85.80	370,996	+1.20(+1.42%)
Jul 24, 2020	86.51	86.51	83.93	84.60	559,000	-1.81(-2.09%)
Jul 23, 2020	84.90	86.89	84.26	86.41	700,467	+1.30(+1.53%)
Jul 22, 2020	84.36	86.12	84.12	85.11	341,656	+0.06(+0.07%)
Jul 21, 2020	82.76	86.26	82.13	85.05	578,924	+3.40(+4.16%)
Jul 20, 2020	82.46	83.46	81.33	81.65	606,100	-1.02(-1.23%)
Jul 17, 2020	82.65	83.99	81.61	82.67	531,000	+0.08(+0.10%)
Jul 16, 2020	81.91	83.83	80.31	82.59	489,891	-0.52(-0.63%)
Jul 15, 2020	81.67	83.67	80.02	83.11	985,808	+3.81(+4.80%)
Jul 14, 2020	76.25	79.32	75.38	79.30	655,457	+3.46(+4.56%)
Jul 13, 2020	75.54	78.05	74.51	75.84	996,055	+1.50(+2.02%)
Jul 10, 2020	70.77	74.75	70.50	74.34	741,400	+3.40(+4.79%)
Jul 09, 2020	75.58	76.03	70.78	70.94	1,163,190	-4.81(-6.35%)
Jul 08, 2020	74.07	75.94	73.96	75.75	674,613	+1.27(+1.71%)
Jul 07, 2020	76.21	77.58	74.39	74.48	989,560	-2.83(-3.66%)
Jul 06, 2020	77.25	78.44	75.56	77.31	1,682,576	+2.33(+3.11%)
Jul 02, 2020	77.46	78.86	74.90	74.98	1,201,200	-0.11(-0.15%)
Jul 01, 2020	78.95	79.99	75.00	75.09	1,046,035	-3.85(-4.88%)
Jun 30, 2020	78.77	80.89	78.51	78.94	975,639	-0.99(-1.24%)
Jun 29, 2020	75.78	80.30	74.72	79.93	1,472,092	+6.95(+9.52%)
Jun 26, 2020	74.41	74.41	72.53	72.98	2,535,000	-2.15(-2.86%)
Jun 25, 2020	75.35	75.86	72.93	75.13	1,364,921	-1.02(-1.34%)
Jun 24, 2020	78.45	79.39	74.21	76.15	1,977,448	-4.21(-5.24%)
Jun 23, 2020	80.61	80.88	77.93	80.36	1,386,487	+1.48(+1.88%)
Jun 22, 2020	76.54	79.11	75.21	78.88	1,490,776	+1.17(+1.51%)
Jun 19, 2020	81.33	82.48	77.06	77.71	8,488,600	-1.92(-2.41%)
Jun 18, 2020	80.95	83.37	79.54	79.63	1,325,044	-2.83(-3.43%)
Jun 17, 2020	80.41	83.89	79.88	82.46	1,229,545	+1.68(+2.08%)
Jun 16, 2020	86.94	87.00	80.32	80.78	2,143,698	-0.65(-0.80%)
Jun 15, 2020	75.53	82.66	72.34	81.43	3,383,699	+8.07(+11.00%)
Jun 12, 2020	76.44	79.04	71.38	73.36	1,254,100	+0.60(+0.82%)
Jun 11, 2020	73.00	76.16	71.56	72.76	1,112,558	-6.07(-7.70%)
Jun 10, 2020	81.33	81.33	76.79	78.83	728,769	-3.47(-4.22%)
Jun 09, 2020	85.86	86.86	82.20	82.30	1,143,358	-5.48(-6.24%)
Jun 08, 2020	90.08	93.22	87.31	87.78	1,482,451	+0.44(+0.50%)
Jun 05, 2020	85.36	93.56	85.36	87.34	2,377,000	+6.40(+7.91%)
Jun 04, 2020	77.33	81.42	76.69	80.94	1,444,321	+2.91(+3.73%)
Jun 03, 2020	74.21	78.63	73.22	78.03	1,049,793	+5.75(+7.96%)
Jun 02, 2020	74.51	75.42	71.84	72.28	713,184	-0.45(-0.62%)
Jun 01, 2020	68.49	73.70	68.01	72.73	1,082,546	+4.63(+6.80%)
May 29, 2020	67.64	69.56	66.79	68.10	3,552,100	-2.02(-2.88%)
May 28, 2020	74.51	74.51	69.17	70.12	1,010,787	-3.40(-4.62%)
May 27, 2020	74.51	76.91	71.04	73.52	1,408,149	+1.45(+2.01%)
May 26, 2020	66.10	73.85	65.39	72.07	2,683,840	+8.96(+14.20%)
May 22, 2020	64.62	64.62	62.11	63.11	1,383,700	-0.56(-0.88%)
May 21, 2020	64.76	66.03	63.55	63.67	824,537	-1.18(-1.82%)
May 20, 2020	65.12	66.15	64.18	64.85	1,135,138	+0.45(+0.70%)
May 19, 2020	64.07	66.72	62.71	64.40	1,061,000	-0.05(-0.08%)
May 18, 2020	63.01	66.57	62.77	64.45	1,376,461	+3.86(+6.37%)
May 15, 2020	58.63	61.65	56.63	60.59	1,276,500	+1.02(+1.71%)
May 14, 2020	55.34	60.10	54.21	59.57	1,484,599	+2.81(+4.95%)
May 13, 2020	57.79	58.68	55.88	56.76	2,286,000	-2.50(-4.22%)
May 12, 2020	61.80	62.99	59.11	59.26	1,269,039	-1.80(-2.95%)
May 11, 2020	64.30	64.30	60.18	61.06	1,627,855	-3.29(-5.11%)
May 08, 2020	60.90	65.28	60.06	64.35	1,799,000	+5.12(+8.64%)
May 07, 2020	57.31	59.97	54.84	59.23	2,660,666	+4.41(+8.04%)
May 06, 2020	54.51	55.01	52.74	54.82	1,656,382	+0.84(+1.56%)
May 05, 2020	54.67	56.84	53.42	53.98	1,950,494	+1.14(+2.16%)
May 04, 2020	51.11	53.00	49.11	52.84	1,496,063	+0.15(+0.28%)

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.