Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	89.75	92.27	88.10	92.20	4,380,693	+6.00(+6.96%)
Jul 30, 2020	85.47	86.57	84.88	86.20	2,314,839	+0.72(+0.84%)
Jul 29, 2020	84.44	85.72	84.05	85.48	1,398,608	+1.05(+1.25%)
Jul 28, 2020	83.70	85.00	83.38	84.43	1,198,177	+1.00(+1.19%)
Jul 27, 2020	82.49	83.75	82.24	83.44	1,161,877	+1.24(+1.51%)
Jul 24, 2020	82.57	82.88	81.48	82.19	1,407,087	-0.33(-0.41%)
Jul 23, 2020	82.10	83.22	82.03	82.53	1,547,612	+1.03(+1.27%)
Jul 22, 2020	81.26	81.51	80.36	81.49	1,287,673	+0.61(+0.76%)
Jul 21, 2020	80.68	81.74	80.14	80.88	1,544,220	+0.20(+0.25%)
Jul 20, 2020	81.07	81.43	80.31	80.68	1,242,475	-0.56(-0.68%)
Jul 17, 2020	81.00	81.70	80.60	81.23	3,808,058	+0.64(+0.80%)
Jul 16, 2020	79.82	81.03	78.24	80.59	1,934,404	-0.38(-0.47%)
Jul 15, 2020	80.86	81.65	80.30	80.98	1,459,629	+0.11(+0.14%)
Jul 14, 2020	78.54	80.88	78.54	80.86	2,203,961	+2.25(+2.86%)
Jul 13, 2020	79.33	81.15	78.26	78.61	2,695,398	-0.62(-0.79%)
Jul 10, 2020	78.11	79.48	77.63	79.23	1,764,500	+1.00(+1.28%)
Jul 09, 2020	76.84	78.36	76.83	78.23	2,263,439	+1.41(+1.83%)
Jul 08, 2020	75.58	76.86	75.44	76.82	1,726,769	+1.16(+1.53%)
Jul 07, 2020	74.31	75.84	74.24	75.66	1,315,025	+1.14(+1.53%)
Jul 06, 2020	75.62	75.84	74.25	74.52	1,386,489	-0.41(-0.55%)
Jul 02, 2020	75.03	75.47	74.48	74.94	1,106,717	+0.37(+0.50%)
Jul 01, 2020	74.18	74.93	74.00	74.56	1,366,982	+0.57(+0.78%)
Jun 30, 2020	73.51	74.16	73.12	73.99	1,672,385	+0.56(+0.76%)
Jun 29, 2020	73.45	73.67	72.76	73.43	1,211,615	+0.55(+0.75%)
Jun 26, 2020	73.67	74.16	72.80	72.89	2,229,525	-0.56(-0.77%)
Jun 25, 2020	73.18	73.53	72.19	73.45	839,965	+0.47(+0.64%)
Jun 24, 2020	73.80	73.80	72.60	72.98	1,397,800	-0.82(-1.12%)
Jun 23, 2020	74.56	74.95	73.76	73.81	1,388,601	-0.42(-0.57%)
Jun 22, 2020	74.06	74.63	73.81	74.23	1,077,165	+0.03(+0.04%)
Jun 19, 2020	75.49	75.70	74.07	74.20	2,990,008	-0.29(-0.39%)
Jun 18, 2020	73.70	74.71	73.13	74.49	2,285,897	+2.35(+3.25%)
Jun 17, 2020	71.94	72.94	71.90	72.14	1,331,907	+0.60(+0.84%)
Jun 16, 2020	71.68	71.99	70.73	71.54	969,478	+0.83(+1.18%)
Jun 15, 2020	69.53	70.93	68.94	70.70	1,103,597	+0.76(+1.08%)
Jun 12, 2020	71.38	71.86	69.70	69.95	1,225,612	-1.28(-1.80%)
Jun 11, 2020	72.27	73.68	71.21	71.23	1,619,314	-1.03(-1.43%)
Jun 10, 2020	71.94	73.03	71.50	72.27	1,486,228	+0.55(+0.76%)
Jun 09, 2020	71.67	72.21	71.01	71.72	1,124,856	+0.17(+0.24%)
Jun 08, 2020	69.76	71.68	69.64	71.55	1,274,362	+0.92(+1.30%)
Jun 05, 2020	70.61	71.21	69.34	70.63	1,992,154	-0.46(-0.65%)
Jun 04, 2020	71.60	72.61	70.67	71.09	905,664	-0.83(-1.16%)
Jun 03, 2020	72.74	72.88	71.88	71.92	1,144,032	-0.70(-0.96%)
Jun 02, 2020	71.94	73.15	71.89	72.62	1,513,574	+0.55(+0.76%)
Jun 01, 2020	71.78	72.74	71.42	72.07	1,291,276	+0.22(+0.31%)
May 29, 2020	70.94	72.00	70.32	71.85	2,116,272	+0.99(+1.39%)
May 28, 2020	70.70	71.50	70.40	70.87	2,075,637	+1.07(+1.54%)
May 27, 2020	67.30	69.88	67.14	69.80	1,868,205	+2.51(+3.73%)
May 26, 2020	69.11	69.11	67.07	67.29	1,969,769	-1.56(-2.27%)
May 22, 2020	67.91	69.19	67.58	68.85	983,749	+0.92(+1.35%)
May 21, 2020	69.05	69.05	67.76	67.93	1,097,636	-1.13(-1.64%)
May 20, 2020	69.21	69.43	68.55	69.06	1,213,318	+0.04(+0.06%)
May 19, 2020	69.62	69.80	68.95	69.02	1,460,303	-0.94(-1.34%)
May 18, 2020	70.59	70.79	69.31	69.96	2,172,926	-0.49(-0.69%)
May 15, 2020	69.82	71.19	69.57	70.45	3,742,447	+0.77(+1.10%)
May 14, 2020	70.16	70.78	68.05	69.68	1,945,676	-0.39(-0.56%)
May 13, 2020	69.90	70.60	69.72	70.07	1,524,431	+0.07(+0.10%)
May 12, 2020	70.93	71.08	69.84	70.01	1,455,206	-0.58(-0.82%)
May 11, 2020	70.04	71.24	69.85	70.59	1,495,107	+0.61(+0.87%)
May 08, 2020	69.88	70.28	69.60	69.98	1,314,533	+0.93(+1.34%)
May 07, 2020	68.99	70.04	68.49	69.05	1,355,466	+0.51(+0.74%)
May 06, 2020	70.03	70.41	68.47	68.55	1,248,138	-1.51(-2.15%)
May 05, 2020	68.48	70.38	68.31	70.05	1,654,955	+1.43(+2.09%)
May 04, 2020	67.95	69.14	66.95	68.62	1,752,892	+0.68(+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.