Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	82.87	83.32	81.20	82.96	932,973	-0.03(-0.04%)
Jul 30, 2020	83.22	83.69	82.26	82.98	583,965	-1.30(-1.55%)
Jul 29, 2020	81.94	84.30	81.57	84.29	788,047	+2.93(+3.60%)
Jul 28, 2020	81.81	82.13	81.08	81.36	583,144	-0.49(-0.59%)
Jul 27, 2020	81.28	82.08	80.59	81.85	525,951	+0.26(+0.32%)
Jul 24, 2020	82.45	82.51	81.37	81.59	580,690	-0.68(-0.83%)
Jul 23, 2020	81.80	83.13	81.50	82.27	522,486	+0.43(+0.52%)
Jul 22, 2020	80.83	82.19	80.83	81.84	387,856	+0.42(+0.51%)
Jul 21, 2020	80.88	81.93	80.88	81.42	495,327	+0.95(+1.18%)
Jul 20, 2020	80.14	80.80	79.93	80.47	479,952	-0.52(-0.65%)
Jul 17, 2020	80.83	81.30	80.35	80.99	564,574	+0.87(+1.09%)
Jul 16, 2020	79.07	80.88	78.68	80.12	794,950	+1.42(+1.80%)
Jul 15, 2020	77.88	79.24	77.21	78.71	1,571,885	+2.06(+2.68%)
Jul 14, 2020	75.52	77.58	75.17	76.65	1,607,839	+0.30(+0.39%)
Jul 13, 2020	77.50	77.87	76.19	76.35	702,118	+0.16(+0.20%)
Jul 10, 2020	76.41	77.18	75.87	76.19	865,680	-0.27(-0.36%)
Jul 09, 2020	78.96	79.58	76.43	76.47	982,900	-2.67(-3.37%)
Jul 08, 2020	80.49	81.77	78.43	79.13	1,411,165	-1.86(-2.30%)
Jul 07, 2020	82.53	82.53	80.83	80.99	681,343	-1.35(-1.64%)
Jul 06, 2020	83.83	84.57	81.70	82.34	654,087	-0.73(-0.88%)
Jul 02, 2020	83.06	83.87	82.09	83.07	943,740	+1.71(+2.10%)
Jul 01, 2020	82.86	83.38	81.12	81.36	1,110,479	-0.87(-1.06%)
Jun 30, 2020	81.99	82.63	81.82	82.24	932,082	-0.03(-0.04%)
Jun 29, 2020	81.16	82.41	80.01	82.26	683,128	+2.26(+2.82%)
Jun 26, 2020	80.65	80.94	79.28	80.00	1,378,591	-1.11(-1.36%)
Jun 25, 2020	79.61	81.23	79.05	81.11	740,053	+0.74(+0.92%)
Jun 24, 2020	81.72	82.12	79.97	80.37	922,013	-2.37(-2.86%)
Jun 23, 2020	84.12	84.44	82.72	82.74	817,574	-0.33(-0.40%)
Jun 22, 2020	82.52	83.57	81.07	83.07	779,438	+0.08(+0.09%)
Jun 19, 2020	84.06	84.83	82.44	82.99	2,362,549	+0.43(+0.52%)
Jun 18, 2020	82.20	83.04	81.86	82.57	838,124	-0.27(-0.33%)
Jun 17, 2020	82.93	83.75	82.37	82.84	1,238,418	+0.29(+0.35%)
Jun 16, 2020	83.27	85.42	81.95	82.55	1,215,770	+2.65(+3.31%)
Jun 15, 2020	77.48	80.12	76.10	79.90	1,018,082	+1.84(+2.36%)
Jun 12, 2020	80.33	80.39	76.21	78.06	1,105,018	+0.35(+0.45%)
Jun 11, 2020	79.85	80.33	77.18	77.71	1,372,437	-4.60(-5.58%)
Jun 10, 2020	86.09	86.09	82.27	82.30	848,340	-3.61(-4.20%)
Jun 09, 2020	85.38	86.56	85.15	85.91	665,525	-0.89(-1.03%)
Jun 08, 2020	86.45	87.60	86.09	86.80	912,247	+0.44(+0.51%)
Jun 05, 2020	87.28	88.71	86.07	86.37	789,784	+1.43(+1.68%)
Jun 04, 2020	84.46	84.94	83.98	84.94	692,993	-0.21(-0.25%)
Jun 03, 2020	83.92	85.35	83.62	85.15	712,109	+2.38(+2.87%)
Jun 02, 2020	83.05	83.28	82.06	82.78	752,157	+0.26(+0.32%)
Jun 01, 2020	81.45	83.21	80.70	82.52	750,125	+1.04(+1.27%)
May 29, 2020	80.64	81.87	80.01	81.48	1,336,519	-0.26(-0.32%)
May 28, 2020	82.55	82.57	80.97	81.74	822,623	+0.07(+0.08%)
May 27, 2020	79.74	81.82	79.39	81.67	1,124,401	+3.50(+4.48%)
May 26, 2020	76.68	78.74	76.28	78.17	864,212	+3.40(+4.55%)
May 22, 2020	74.01	75.04	73.94	74.77	794,631	+0.13(+0.17%)
May 21, 2020	74.18	75.04	73.70	74.64	681,920	+0.54(+0.73%)
May 20, 2020	72.99	74.42	72.50	74.10	808,266	+2.07(+2.87%)
May 19, 2020	74.71	74.96	72.00	72.03	752,621	-2.81(-3.76%)
May 18, 2020	72.50	75.27	72.17	74.85	1,286,239	+5.09(+7.29%)
May 15, 2020	68.34	70.01	67.87	69.76	792,556	+0.49(+0.71%)
May 14, 2020	68.51	69.56	66.91	69.26	1,002,979	-0.45(-0.65%)
May 13, 2020	71.92	72.21	68.79	69.72	1,044,783	-2.51(-3.47%)
May 12, 2020	76.27	76.68	72.19	72.22	988,646	-3.78(-4.98%)
May 11, 2020	76.45	77.07	75.50	76.01	1,260,889	-1.35(-1.75%)
May 08, 2020	76.56	77.96	76.43	77.36	777,877	+1.37(+1.81%)
May 07, 2020	76.40	77.54	74.26	75.99	1,388,928	+0.19(+0.26%)
May 06, 2020	79.06	80.86	75.00	75.79	1,209,276	-3.09(-3.91%)
May 05, 2020	78.79	80.10	78.65	78.88	699,699	+0.49(+0.63%)
May 04, 2020	77.12	78.51	75.52	78.39	948,529	+0.24(+0.31%)

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.