Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	80.28	81.33	78.39	81.20	253,600	+0.74(+0.92%)
Jul 30, 2020	79.76	80.93	79.36	80.46	151,840	-0.80(-0.98%)
Jul 29, 2020	79.27	81.58	79.27	81.26	135,202	+2.30(+2.91%)
Jul 28, 2020	80.06	80.50	78.83	78.96	206,475	-1.60(-1.99%)
Jul 27, 2020	78.55	80.75	78.53	80.56	327,871	+2.00(+2.55%)
Jul 24, 2020	79.73	79.86	78.37	78.56	194,500	-1.73(-2.15%)
Jul 23, 2020	80.50	82.51	80.02	80.29	192,341	-0.61(-0.75%)
Jul 22, 2020	80.57	81.68	80.30	80.90	182,631	-0.10(-0.12%)
Jul 21, 2020	80.67	81.97	80.00	81.00	301,132	+0.91(+1.14%)
Jul 20, 2020	78.14	80.41	78.14	80.09	479,039	+1.57(+2.00%)
Jul 17, 2020	77.82	78.82	77.45	78.52	302,300	+1.20(+1.55%)
Jul 16, 2020	76.37	77.88	76.12	77.32	269,711	+0.72(+0.94%)
Jul 15, 2020	76.81	77.47	75.73	76.60	346,948	+1.39(+1.85%)
Jul 14, 2020	74.23	75.40	72.02	75.21	258,143	+1.10(+1.48%)
Jul 13, 2020	76.76	76.93	73.90	74.11	522,825	-2.47(-3.23%)
Jul 10, 2020	76.49	76.97	75.50	76.58	224,700	+0.58(+0.76%)
Jul 09, 2020	76.01	77.22	74.46	76.00	493,002	-0.23(-0.30%)
Jul 08, 2020	75.38	76.28	74.19	76.23	255,977	+1.40(+1.87%)
Jul 07, 2020	75.09	77.67	74.65	74.83	280,026	+0.12(+0.16%)
Jul 06, 2020	75.84	75.84	73.93	74.71	177,732	-0.12(-0.16%)
Jul 02, 2020	75.77	76.33	74.54	74.83	229,300	+0.08(+0.11%)
Jul 01, 2020	73.81	75.34	73.43	74.75	237,108	+1.21(+1.65%)
Jun 30, 2020	70.32	73.82	70.16	73.54	313,760	+3.08(+4.37%)
Jun 29, 2020	70.74	71.84	69.47	70.46	372,648	+0.86(+1.24%)
Jun 26, 2020	73.25	73.25	69.29	69.60	1,218,600	-3.93(-5.34%)
Jun 25, 2020	70.84	73.58	70.63	73.53	492,659	+2.45(+3.45%)
Jun 24, 2020	73.83	74.36	70.51	71.08	548,641	-3.12(-4.20%)
Jun 23, 2020	75.55	75.71	73.06	74.20	471,006	-0.86(-1.15%)
Jun 22, 2020	74.35	76.46	73.81	75.06	881,011	+0.21(+0.28%)
Jun 19, 2020	74.89	75.96	73.02	74.85	840,300	-0.63(-0.83%)
Jun 18, 2020	73.66	75.59	73.29	75.48	460,797	+1.39(+1.88%)
Jun 17, 2020	75.18	75.79	73.03	74.09	359,663	-0.64(-0.86%)
Jun 16, 2020	75.84	76.33	72.32	74.73	357,394	+0.28(+0.38%)
Jun 15, 2020	72.03	75.06	72.00	74.45	472,093	-0.10(-0.13%)
Jun 12, 2020	74.52	74.79	72.62	74.55	341,600	+2.83(+3.95%)
Jun 11, 2020	72.76	74.35	71.19	71.72	432,538	-4.07(-5.37%)
Jun 10, 2020	76.05	76.41	74.16	75.79	316,886	-0.29(-0.38%)
Jun 09, 2020	74.37	77.04	74.37	76.08	181,067	+0.61(+0.81%)
Jun 08, 2020	76.08	76.83	74.71	75.47	176,697	-0.24(-0.32%)
Jun 05, 2020	76.23	77.98	74.42	75.71	387,400	+2.73(+3.74%)
Jun 04, 2020	75.11	76.24	72.38	72.98	235,921	-3.05(-4.01%)
Jun 03, 2020	73.94	76.42	73.80	76.03	365,600	+3.19(+4.38%)
Jun 02, 2020	73.55	73.55	71.27	72.84	208,959	-0.80(-1.09%)
Jun 01, 2020	72.89	74.42	72.51	73.64	259,291	+1.03(+1.42%)
May 29, 2020	71.31	72.86	71.17	72.61	243,900	+0.62(+0.86%)
May 28, 2020	73.59	74.73	71.78	71.99	278,503	-0.62(-0.85%)
May 27, 2020	72.26	72.79	68.38	72.61	283,859	+1.64(+2.31%)
May 26, 2020	71.93	72.32	70.38	70.97	215,860	+1.50(+2.16%)
May 22, 2020	69.57	69.64	68.32	69.47	136,000	+0.39(+0.56%)
May 21, 2020	68.80	70.02	68.77	69.08	159,074	-0.06(-0.09%)
May 20, 2020	69.50	70.18	68.02	69.14	194,001	+1.41(+2.08%)
May 19, 2020	68.30	70.25	67.65	67.73	321,207	-0.62(-0.91%)
May 18, 2020	66.47	68.78	66.22	68.35	425,134	+4.39(+6.86%)
May 15, 2020	62.74	64.53	62.07	63.96	237,100	+1.22(+1.94%)
May 14, 2020	60.71	62.76	58.54	62.74	257,186	+1.02(+1.65%)
May 13, 2020	63.30	64.22	60.73	61.72	261,519	-2.41(-3.76%)
May 12, 2020	66.38	66.38	63.85	64.13	524,518	-2.19(-3.30%)
May 11, 2020	65.53	67.23	64.82	66.32	259,617	-0.58(-0.87%)
May 08, 2020	66.36	68.99	64.98	66.90	597,000	+4.26(+6.80%)
May 07, 2020	63.09	63.85	62.35	62.64	345,362	+0.88(+1.42%)
May 06, 2020	62.43	62.71	61.23	61.76	190,507	-0.16(-0.26%)
May 05, 2020	62.33	63.29	61.64	61.92	323,658	+0.75(+1.23%)
May 04, 2020	60.01	61.29	59.12	61.17	274,743	-0.13(-0.21%)

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.