Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	75.41	77.16	75.14	77.06	1,539,051	+0.85(+1.12%)
Jul 30, 2020	76.35	77.18	74.68	76.21	1,323,852	-2.14(-2.73%)
Jul 29, 2020	76.96	78.36	76.39	78.35	1,421,934	+1.58(+2.06%)
Jul 28, 2020	77.63	78.46	76.48	76.77	1,064,697	-1.57(-2.00%)
Jul 27, 2020	79.26	79.53	77.74	78.33	1,182,892	-0.92(-1.16%)
Jul 24, 2020	80.39	81.43	78.80	79.26	1,076,342	-0.78(-0.97%)
Jul 23, 2020	80.69	81.15	79.37	80.03	1,506,811	-1.47(-1.80%)
Jul 22, 2020	80.24	81.91	78.91	81.51	1,988,900	-0.17(-0.20%)
Jul 21, 2020	78.48	82.18	78.48	81.67	2,594,530	+4.62(+6.00%)
Jul 20, 2020	76.66	78.81	75.89	77.05	1,810,550	+0.31(+0.40%)
Jul 17, 2020	77.39	78.39	76.66	76.74	1,369,639	-0.24(-0.31%)
Jul 16, 2020	76.45	78.02	75.35	76.98	1,218,810	+0.18(+0.24%)
Jul 15, 2020	77.08	78.09	76.04	76.80	2,307,286	+0.74(+0.97%)
Jul 14, 2020	71.77	76.31	71.57	76.06	2,265,360	+3.71(+5.12%)
Jul 13, 2020	74.21	74.37	71.72	72.35	1,943,481	-1.14(-1.56%)
Jul 10, 2020	72.42	73.72	71.87	73.50	2,709,722	+0.76(+1.05%)
Jul 09, 2020	76.47	77.22	72.67	72.74	1,702,904	-4.06(-5.29%)
Jul 08, 2020	76.85	77.78	75.59	76.80	2,132,221	+0.41(+0.54%)
Jul 07, 2020	77.44	78.43	76.26	76.39	1,727,172	-2.11(-2.68%)
Jul 06, 2020	78.55	79.82	77.70	78.49	1,724,717	+1.53(+1.98%)
Jul 02, 2020	77.92	78.60	76.50	76.97	1,537,291	+1.03(+1.36%)
Jul 01, 2020	77.92	78.94	75.00	75.93	2,133,041	-1.75(-2.25%)
Jun 30, 2020	74.20	78.02	74.16	77.68	2,153,685	+2.59(+3.45%)
Jun 29, 2020	74.91	75.79	74.25	75.09	1,710,096	+0.70(+0.94%)
Jun 26, 2020	76.31	76.81	73.94	74.39	3,901,558	-2.84(-3.67%)
Jun 25, 2020	72.26	77.30	71.95	77.23	2,515,958	+4.38(+6.01%)
Jun 24, 2020	75.05	75.78	72.50	72.85	2,603,359	-3.64(-4.75%)
Jun 23, 2020	76.20	78.22	75.30	76.48	3,220,253	+1.31(+1.75%)
Jun 22, 2020	73.36	75.94	72.78	75.17	2,805,658	+1.20(+1.62%)
Jun 19, 2020	76.50	76.95	73.45	73.97	4,392,795	-0.76(-1.02%)
Jun 18, 2020	73.66	75.09	73.34	74.73	3,745,069	+0.24(+0.32%)
Jun 17, 2020	76.67	76.73	74.30	74.49	3,089,902	-2.23(-2.91%)
Jun 16, 2020	79.46	79.50	75.61	76.72	5,718,983	+1.19(+1.58%)
Jun 15, 2020	74.19	76.48	72.23	75.53	5,358,719	-2.12(-2.73%)
Jun 12, 2020	80.47	81.15	75.15	77.65	2,859,498	+1.26(+1.65%)
Jun 11, 2020	75.09	80.25	73.92	76.39	5,870,929	-4.81(-5.93%)
Jun 10, 2020	84.19	84.42	81.20	81.20	5,155,807	-4.58(-5.34%)
Jun 09, 2020	86.86	87.24	82.95	85.79	3,910,660	-6.52(-7.06%)
Jun 08, 2020	91.87	92.33	87.95	92.31	4,006,204	+4.66(+5.31%)
Jun 05, 2020	86.89	88.11	84.42	87.65	3,959,373	+5.80(+7.09%)
Jun 04, 2020	79.01	82.27	77.69	81.85	3,870,305	+2.20(+2.76%)
Jun 03, 2020	78.17	79.81	76.37	79.65	3,147,091	+3.64(+4.79%)
Jun 02, 2020	74.78	76.16	73.80	76.01	2,742,690	+2.57(+3.50%)
Jun 01, 2020	72.41	74.04	71.53	73.44	2,785,579	+1.04(+1.43%)
May 29, 2020	72.44	73.09	71.01	72.41	2,422,533	-0.74(-1.02%)
May 28, 2020	74.20	76.41	72.65	73.15	2,454,543	-1.30(-1.75%)
May 27, 2020	75.43	75.61	72.13	74.45	2,756,729	+0.37(+0.50%)
May 26, 2020	76.46	76.46	73.79	74.08	2,417,135	+1.03(+1.41%)
May 22, 2020	72.60	73.49	71.99	73.05	2,423,799	-0.40(-0.55%)
May 21, 2020	73.51	74.06	72.55	73.46	3,170,075	+0.40(+0.54%)
May 20, 2020	72.30	73.40	71.85	73.06	3,374,509	+2.20(+3.10%)
May 19, 2020	74.03	74.67	70.79	70.86	3,085,129	-2.95(-3.99%)
May 18, 2020	69.69	74.48	69.18	73.81	4,998,488	+8.32(+12.70%)
May 15, 2020	64.49	67.31	64.49	65.50	2,403,051	+0.51(+0.79%)
May 14, 2020	61.32	66.40	60.45	64.98	3,468,317	+2.24(+3.57%)
May 13, 2020	66.33	66.75	62.03	62.75	4,387,370	-3.68(-5.53%)
May 12, 2020	66.75	68.42	66.00	66.42	6,910,521	-0.32(-0.49%)
May 11, 2020	69.73	70.15	66.75	66.75	4,814,525	-4.39(-6.17%)
May 08, 2020	70.37	72.32	69.01	71.13	3,309,240	+2.35(+3.41%)
May 07, 2020	67.20	72.26	67.20	68.79	2,905,755	+4.10(+6.34%)
May 06, 2020	65.57	66.75	63.95	64.68	1,734,274	-0.51(-0.79%)
May 05, 2020	69.59	70.59	64.82	65.20	2,582,055	-0.46(-0.70%)
May 04, 2020	64.18	65.73	63.68	65.66	4,395,844	+0.11(+0.17%)

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.