Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	89.26	91.76	87.61	91.69	4,405,066	+5.97(+6.96%)
Jul 30, 2020	85.00	86.10	84.41	85.72	2,327,718	+0.71(+0.84%)
Jul 29, 2020	83.97	85.25	83.58	85.01	1,406,389	+1.05(+1.25%)
Jul 28, 2020	83.24	84.53	82.92	83.96	1,204,843	+0.99(+1.19%)
Jul 27, 2020	82.03	83.29	81.78	82.97	1,168,341	+1.24(+1.51%)
Jul 24, 2020	82.12	82.42	81.03	81.74	1,414,916	-0.33(-0.41%)
Jul 23, 2020	81.65	82.76	81.57	82.07	1,556,222	+1.03(+1.27%)
Jul 22, 2020	80.81	81.06	79.92	81.04	1,294,837	+0.61(+0.76%)
Jul 21, 2020	80.23	81.29	79.70	80.43	1,552,812	+0.20(+0.25%)
Jul 20, 2020	80.62	80.97	79.86	80.23	1,249,388	-0.55(-0.68%)
Jul 17, 2020	80.56	81.25	80.16	80.78	3,829,245	+0.64(+0.80%)
Jul 16, 2020	79.38	80.58	77.80	80.15	1,945,167	-0.38(-0.47%)
Jul 15, 2020	80.41	81.20	79.85	80.53	1,467,750	+0.11(+0.14%)
Jul 14, 2020	78.11	80.43	78.11	80.41	2,216,224	+2.24(+2.86%)
Jul 13, 2020	78.89	80.70	77.82	78.18	2,710,395	-0.62(-0.79%)
Jul 10, 2020	77.68	79.04	77.20	78.79	1,774,318	+1.00(+1.28%)
Jul 09, 2020	76.42	77.93	76.41	77.80	2,276,032	+1.40(+1.83%)
Jul 08, 2020	75.16	76.43	75.03	76.40	1,736,376	+1.15(+1.53%)
Jul 07, 2020	73.90	75.43	73.83	75.24	1,322,342	+1.13(+1.53%)
Jul 06, 2020	75.20	75.43	73.84	74.11	1,394,203	-0.41(-0.55%)
Jul 02, 2020	74.62	75.05	74.07	74.52	1,112,875	+0.37(+0.50%)
Jul 01, 2020	73.77	74.51	73.59	74.15	1,374,587	+0.57(+0.78%)
Jun 30, 2020	73.10	73.75	72.72	73.58	1,681,689	+0.55(+0.76%)
Jun 29, 2020	73.05	73.26	72.36	73.03	1,218,356	+0.54(+0.75%)
Jun 26, 2020	73.26	73.75	72.40	72.48	2,241,929	-0.56(-0.77%)
Jun 25, 2020	72.78	73.12	71.79	73.05	844,639	+0.47(+0.64%)
Jun 24, 2020	73.39	73.39	72.20	72.58	1,405,577	-0.82(-1.12%)
Jun 23, 2020	74.15	74.54	73.35	73.40	1,396,327	-0.42(-0.57%)
Jun 22, 2020	73.65	74.22	73.40	73.82	1,083,158	+0.03(+0.04%)
Jun 19, 2020	75.07	75.28	73.66	73.79	3,006,644	-0.29(-0.39%)
Jun 18, 2020	73.29	74.29	72.72	74.07	2,298,615	+2.33(+3.25%)
Jun 17, 2020	71.54	72.53	71.50	71.74	1,339,317	+0.60(+0.84%)
Jun 16, 2020	71.28	71.59	70.34	71.14	974,872	+0.83(+1.18%)
Jun 15, 2020	69.14	70.54	68.56	70.31	1,109,737	+0.75(+1.08%)
Jun 12, 2020	70.99	71.47	69.31	69.56	1,232,430	-1.28(-1.80%)
Jun 11, 2020	71.87	73.27	70.82	70.84	1,628,323	-1.03(-1.43%)
Jun 10, 2020	71.54	72.63	71.10	71.87	1,494,497	+0.54(+0.76%)
Jun 09, 2020	71.28	71.81	70.62	71.32	1,131,114	+0.17(+0.24%)
Jun 08, 2020	69.37	71.28	69.26	71.15	1,281,452	+0.91(+1.30%)
Jun 05, 2020	70.22	70.82	68.95	70.24	2,003,238	-0.46(-0.65%)
Jun 04, 2020	71.20	72.21	70.28	70.69	910,703	-0.83(-1.16%)
Jun 03, 2020	72.34	72.47	71.48	71.52	1,150,397	-0.69(-0.96%)
Jun 02, 2020	71.54	72.74	71.49	72.22	1,521,996	+0.54(+0.76%)
Jun 01, 2020	71.38	72.34	71.03	71.67	1,298,460	+0.22(+0.31%)
May 29, 2020	70.55	71.60	69.93	71.46	2,128,047	+0.98(+1.39%)
May 28, 2020	70.31	71.10	70.01	70.48	2,087,186	+1.07(+1.54%)
May 27, 2020	66.93	69.50	66.77	69.41	1,878,599	+2.49(+3.73%)
May 26, 2020	68.72	68.72	66.70	66.92	1,980,729	-1.55(-2.27%)
May 22, 2020	67.53	68.81	67.21	68.47	989,222	+0.91(+1.35%)
May 21, 2020	68.67	68.67	67.38	67.55	1,103,743	-1.12(-1.64%)
May 20, 2020	68.83	69.05	68.17	68.68	1,220,068	+0.04(+0.06%)
May 19, 2020	69.24	69.41	68.57	68.64	1,468,428	-0.93(-1.34%)
May 18, 2020	70.20	70.40	68.93	69.57	2,185,015	-0.49(-0.69%)
May 15, 2020	69.44	70.80	69.18	70.06	3,763,269	+0.76(+1.10%)
May 14, 2020	69.77	70.39	67.68	69.30	1,956,501	-0.39(-0.56%)
May 13, 2020	69.51	70.21	69.33	69.69	1,532,913	+0.07(+0.10%)
May 12, 2020	70.54	70.68	69.46	69.62	1,463,302	-0.58(-0.82%)
May 11, 2020	69.65	70.84	69.47	70.20	1,503,426	+0.61(+0.87%)
May 08, 2020	69.50	69.89	69.21	69.59	1,321,846	+0.92(+1.34%)
May 07, 2020	68.60	69.66	68.11	68.67	1,363,008	+0.50(+0.74%)
May 06, 2020	69.64	70.02	68.09	68.17	1,255,083	-1.50(-2.15%)
May 05, 2020	68.10	69.99	67.93	69.67	1,664,163	+1.42(+2.09%)
May 04, 2020	67.57	68.76	66.58	68.24	1,762,645	+0.67(+1.00%)

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.