Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	75.91	77.07	75.59	76.86	354,200	+1.54(+2.04%)
Jul 30, 2020	75.00	75.71	73.79	75.32	350,075	-0.96(-1.26%)
Jul 29, 2020	75.51	77.35	74.08	76.28	337,930	+1.09(+1.45%)
Jul 28, 2020	74.10	75.60	73.63	75.19	404,533	+0.86(+1.16%)
Jul 27, 2020	74.33	75.00	73.68	74.33	534,517	+2.33(+3.24%)
Jul 24, 2020	72.37	72.39	71.59	72.00	364,900	+1.26(+1.78%)
Jul 23, 2020	70.16	71.95	69.78	70.74	350,405	+1.10(+1.58%)
Jul 22, 2020	68.38	69.86	68.23	69.64	261,819	+2.05(+3.03%)
Jul 21, 2020	67.17	67.84	67.07	67.59	212,579	+1.84(+2.80%)
Jul 20, 2020	65.68	66.04	65.30	65.75	162,631	+0.40(+0.61%)
Jul 17, 2020	65.13	65.48	64.93	65.35	105,300	+1.08(+1.68%)
Jul 16, 2020	65.27	65.45	64.23	64.27	140,898	-1.55(-2.35%)
Jul 15, 2020	65.27	65.95	65.08	65.82	211,441	+0.11(+0.17%)
Jul 14, 2020	64.78	65.88	64.66	65.71	247,630	+0.47(+0.72%)
Jul 13, 2020	66.11	66.20	65.12	65.24	219,285	+0.20(+0.31%)
Jul 10, 2020	65.92	66.05	64.66	65.04	237,700	-0.50(-0.76%)
Jul 09, 2020	66.48	66.59	64.90	65.54	365,178	-0.73(-1.10%)
Jul 08, 2020	66.62	67.11	66.01	66.27	251,590	+0.69(+1.05%)
Jul 07, 2020	64.09	65.69	64.09	65.58	224,079	+0.97(+1.50%)
Jul 06, 2020	64.72	64.88	64.16	64.61	239,121	+0.51(+0.80%)
Jul 02, 2020	63.38	64.31	63.27	64.10	210,200	+0.47(+0.74%)
Jul 01, 2020	64.21	64.21	62.69	63.63	322,863	-1.20(-1.85%)
Jun 30, 2020	63.60	65.27	63.50	64.83	296,306	+1.06(+1.66%)
Jun 29, 2020	63.77	64.09	63.50	63.77	204,413	-0.14(-0.22%)
Jun 26, 2020	62.27	63.99	61.75	63.91	174,500	+0.91(+1.44%)
Jun 25, 2020	63.18	63.18	62.57	63.00	75,570	-0.21(-0.33%)
Jun 24, 2020	63.31	64.25	63.00	63.21	234,823	-0.73(-1.14%)
Jun 23, 2020	63.37	63.97	63.30	63.94	272,236	+1.41(+2.25%)
Jun 22, 2020	62.88	63.46	62.31	62.53	183,538	+0.64(+1.03%)
Jun 19, 2020	60.92	62.12	60.83	61.90	159,400	+1.76(+2.93%)
Jun 18, 2020	60.18	60.24	59.68	60.14	40,747	-0.49(-0.81%)
Jun 17, 2020	60.12	60.63	59.90	60.63	45,858	+0.27(+0.45%)
Jun 16, 2020	59.87	60.62	59.60	60.36	54,922	+0.08(+0.13%)
Jun 15, 2020	58.70	60.51	58.42	60.28	89,233	-0.32(-0.53%)
Jun 12, 2020	61.25	61.62	60.45	60.60	58,100	+0.22(+0.36%)
Jun 11, 2020	61.13	61.76	60.05	60.38	281,543	-0.89(-1.45%)
Jun 10, 2020	60.13	61.37	58.94	61.27	119,055	+1.95(+3.29%)
Jun 09, 2020	59.51	60.00	59.24	59.32	79,930	+0.92(+1.58%)
Jun 08, 2020	57.57	58.51	57.34	58.40	72,973	+1.28(+2.25%)
Jun 05, 2020	57.21	57.21	56.18	57.11	158,100	-2.50(-4.19%)
Jun 04, 2020	59.41	60.02	58.41	59.61	109,091	+1.54(+2.65%)
Jun 03, 2020	58.68	59.20	57.41	58.07	243,912	-2.49(-4.11%)
Jun 02, 2020	61.96	62.00	60.12	60.56	76,321	-1.09(-1.77%)
Jun 01, 2020	61.12	61.90	60.71	61.65	70,192	+0.41(+0.67%)
May 29, 2020	61.13	61.84	60.92	61.24	84,200	+0.85(+1.41%)
May 28, 2020	60.90	61.07	59.73	60.39	50,979	+0.40(+0.67%)
May 27, 2020	58.29	60.04	58.23	59.99	100,560	+0.10(+0.17%)
May 26, 2020	61.39	61.39	59.61	59.89	143,539	-1.94(-3.14%)
May 22, 2020	61.47	62.02	61.47	61.83	62,600	+0.93(+1.53%)
May 21, 2020	62.06	62.09	60.39	60.90	101,673	-1.81(-2.89%)
May 20, 2020	62.61	63.03	62.20	62.71	71,547	+0.25(+0.40%)
May 19, 2020	62.01	62.62	61.73	62.46	47,106	+1.10(+1.79%)
May 18, 2020	62.63	62.76	61.11	61.36	115,528	-1.45(-2.31%)
May 15, 2020	62.68	63.20	61.94	62.81	89,000	+1.09(+1.77%)
May 14, 2020	60.64	62.19	60.60	61.72	144,907	+1.14(+1.88%)
May 13, 2020	59.98	60.59	59.67	60.58	60,822	+1.36(+2.30%)
May 12, 2020	59.55	60.12	59.03	59.22	52,524	+0.31(+0.53%)
May 11, 2020	59.53	59.84	58.50	58.91	54,924	-0.78(-1.31%)
May 08, 2020	60.14	61.09	59.43	59.69	113,100	-1.11(-1.83%)
May 07, 2020	58.89	61.33	58.84	60.80	109,011	+2.36(+4.04%)
May 06, 2020	58.68	59.16	57.87	58.44	96,444	-1.74(-2.89%)
May 05, 2020	59.71	60.31	59.09	60.18	99,368	+0.25(+0.42%)
May 04, 2020	59.92	60.26	59.63	59.93	69,905	+0.31(+0.52%)

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.

bottom clear

About Us