Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	80.95	81.85	79.77	80.46	1,842,779	-0.29(-0.36%)
Jul 30, 2020	80.69	82.37	78.45	80.76	1,131,351	-1.04(-1.28%)
Jul 29, 2020	79.74	81.90	79.74	81.80	829,289	+2.19(+2.75%)
Jul 28, 2020	80.18	80.55	78.88	79.62	802,978	-0.21(-0.26%)
Jul 27, 2020	78.61	80.24	77.69	79.82	852,494	+0.71(+0.89%)
Jul 24, 2020	78.94	80.31	78.59	79.12	749,525	+0.16(+0.20%)
Jul 23, 2020	79.03	79.88	78.63	78.96	636,713	-0.57(-0.72%)
Jul 22, 2020	78.09	79.74	77.80	79.53	556,729	+1.31(+1.68%)
Jul 21, 2020	77.72	79.38	77.72	78.22	595,624	+0.54(+0.69%)
Jul 20, 2020	77.84	78.17	76.85	77.68	641,316	-0.74(-0.94%)
Jul 17, 2020	79.66	79.66	78.07	78.42	506,517	-0.70(-0.88%)
Jul 16, 2020	78.44	79.25	78.29	79.12	509,349	+0.34(+0.43%)
Jul 15, 2020	78.30	79.02	77.34	78.78	609,667	+1.87(+2.43%)
Jul 14, 2020	75.38	77.09	75.05	76.91	814,678	+0.93(+1.22%)
Jul 13, 2020	76.87	77.95	75.85	75.98	764,047	-0.40(-0.53%)
Jul 10, 2020	75.81	76.52	74.87	76.39	537,552	+1.01(+1.34%)
Jul 09, 2020	76.48	76.73	74.68	75.38	751,077	-1.51(-1.96%)
Jul 08, 2020	77.57	77.84	76.09	76.89	574,224	-0.62(-0.81%)
Jul 07, 2020	77.12	78.19	77.04	77.51	630,550	-0.54(-0.70%)
Jul 06, 2020	78.73	79.05	77.33	78.05	496,805	+0.54(+0.70%)
Jul 02, 2020	78.08	79.42	76.84	77.51	780,783	+0.84(+1.09%)
Jul 01, 2020	77.51	78.03	76.56	76.67	852,439	-0.95(-1.22%)
Jun 30, 2020	77.39	78.05	76.40	77.62	955,303	-0.05(-0.07%)
Jun 29, 2020	75.82	77.96	75.24	77.67	822,374	+3.00(+4.02%)
Jun 26, 2020	75.76	76.34	74.37	74.67	1,445,497	-1.25(-1.65%)
Jun 25, 2020	75.04	76.27	74.34	75.92	651,176	+0.35(+0.46%)
Jun 24, 2020	78.00	78.18	74.87	75.57	917,119	-3.36(-4.26%)
Jun 23, 2020	79.19	79.82	78.09	78.94	715,663	+0.62(+0.79%)
Jun 22, 2020	77.98	79.14	76.47	78.32	828,030	+0.15(+0.19%)
Jun 19, 2020	80.29	81.20	77.93	78.17	3,197,975	-0.59(-0.75%)
Jun 18, 2020	78.30	79.72	78.30	78.76	748,354	-0.40(-0.51%)
Jun 17, 2020	78.98	79.94	78.00	79.16	778,930	+0.10(+0.12%)
Jun 16, 2020	79.55	80.02	77.27	79.06	841,651	+2.64(+3.46%)
Jun 15, 2020	73.98	77.35	73.24	76.42	1,079,096	+0.03(+0.04%)
Jun 12, 2020	77.06	77.50	74.73	76.39	916,348	+1.79(+2.39%)
Jun 11, 2020	75.98	76.79	74.19	74.61	903,911	-4.39(-5.56%)
Jun 10, 2020	82.00	82.29	78.98	79.00	773,998	-2.81(-3.44%)
Jun 09, 2020	82.04	82.30	81.06	81.81	649,021	-1.66(-1.99%)
Jun 08, 2020	82.75	85.09	82.38	83.47	1,023,586	+1.11(+1.34%)
Jun 05, 2020	84.00	85.20	81.85	82.37	1,010,795	+1.82(+2.26%)
Jun 04, 2020	77.96	80.58	76.88	80.55	1,152,956	+1.69(+2.14%)
Jun 03, 2020	76.12	79.03	75.50	78.86	1,032,821	+3.78(+5.03%)
Jun 02, 2020	75.86	76.03	74.51	75.08	786,615	+0.08(+0.11%)
Jun 01, 2020	73.88	75.51	73.52	75.00	811,576	+1.21(+1.64%)
May 29, 2020	73.79	74.94	72.98	73.79	1,029,667	-0.80(-1.07%)
May 28, 2020	77.42	77.76	74.43	74.59	805,515	-2.64(-3.41%)
May 27, 2020	74.40	77.29	74.40	77.22	1,133,329	+4.38(+6.01%)
May 26, 2020	70.55	73.51	70.30	72.84	1,058,509	+4.53(+6.63%)
May 22, 2020	68.20	68.52	67.45	68.31	598,199	+0.06(+0.09%)
May 21, 2020	67.89	68.67	66.71	68.25	724,390	-0.06(-0.09%)
May 20, 2020	68.20	69.30	68.01	68.31	715,442	+0.73(+1.07%)
May 19, 2020	68.34	69.65	67.36	67.59	897,681	-0.81(-1.18%)
May 18, 2020	67.23	69.22	67.11	68.39	1,059,999	+3.71(+5.73%)
May 15, 2020	62.07	65.02	61.33	64.69	2,343,400	+1.88(+2.99%)
May 14, 2020	61.26	62.81	59.38	62.81	1,308,316	+0.33(+0.52%)
May 13, 2020	65.21	65.21	61.93	62.48	1,142,486	-3.13(-4.77%)
May 12, 2020	67.28	67.49	65.61	65.61	1,097,530	-1.61(-2.40%)
May 11, 2020	66.99	67.81	65.23	67.22	1,045,121	-0.40(-0.59%)
May 08, 2020	66.37	67.82	66.19	67.62	780,643	+2.41(+3.69%)
May 07, 2020	65.27	67.11	65.03	65.22	1,222,904	+0.98(+1.53%)
May 06, 2020	66.34	67.33	62.62	64.23	1,411,886	-2.11(-3.19%)
May 05, 2020	67.53	68.28	66.21	66.35	976,853	-0.56(-0.83%)
May 04, 2020	66.04	67.17	65.51	66.91	756,281	+0.39(+0.59%)

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.