Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	81.04	81.38	80.37	81.35	190,985	+0.16(+0.19%)
Jul 30, 2020	81.98	82.36	80.83	81.19	138,943	-2.16(-2.59%)
Jul 29, 2020	81.84	83.53	81.84	83.36	81,308	+1.68(+2.05%)
Jul 28, 2020	82.27	83.00	81.55	81.68	139,507	-1.05(-1.27%)
Jul 27, 2020	81.60	82.78	80.57	82.73	161,564	+0.93(+1.14%)
Jul 24, 2020	82.97	83.35	81.38	81.79	112,714	-1.24(-1.49%)
Jul 23, 2020	81.94	83.33	81.89	83.04	123,099	+0.93(+1.13%)
Jul 22, 2020	81.72	83.13	81.72	82.10	115,168	-0.29(-0.35%)
Jul 21, 2020	81.86	82.99	81.82	82.40	103,144	+1.17(+1.44%)
Jul 20, 2020	81.54	81.55	80.26	81.22	69,201	-0.56(-0.69%)
Jul 17, 2020	81.98	82.86	81.77	81.78	95,080	-0.16(-0.20%)
Jul 16, 2020	81.92	83.26	81.42	81.95	121,739	-0.14(-0.17%)
Jul 15, 2020	81.11	82.75	80.56	82.09	175,087	+3.13(+3.97%)
Jul 14, 2020	77.33	79.02	77.33	78.95	138,344	+1.57(+2.03%)
Jul 13, 2020	78.13	78.66	77.22	77.38	121,091	-0.03(-0.04%)
Jul 10, 2020	77.25	77.82	76.87	77.41	117,974	+0.96(+1.26%)
Jul 09, 2020	76.66	77.50	74.99	76.45	242,851	+0.00(+0.00%)
Jul 08, 2020	76.26	77.19	74.85	76.45	169,527	-0.13(-0.16%)
Jul 07, 2020	77.91	78.67	76.34	76.58	151,924	-1.79(-2.29%)
Jul 06, 2020	79.94	79.94	78.02	78.37	133,402	+0.23(+0.30%)
Jul 02, 2020	78.75	79.78	77.16	78.14	163,451	+1.04(+1.35%)
Jul 01, 2020	79.03	79.46	77.01	77.10	133,791	-1.44(-1.84%)
Jun 30, 2020	77.91	79.40	77.91	78.55	219,670	+0.26(+0.33%)
Jun 29, 2020	77.39	78.86	76.97	78.28	217,220	+2.40(+3.16%)
Jun 26, 2020	76.37	77.57	75.80	75.89	278,125	-1.05(-1.36%)
Jun 25, 2020	75.24	76.98	73.91	76.94	127,349	+1.21(+1.60%)
Jun 24, 2020	78.45	79.03	75.57	75.72	114,879	-3.86(-4.85%)
Jun 23, 2020	79.68	80.22	78.58	79.58	155,886	+0.84(+1.07%)
Jun 22, 2020	77.86	79.41	77.05	78.74	127,816	+0.27(+0.35%)
Jun 19, 2020	79.49	80.81	78.45	78.47	349,797	+0.43(+0.55%)
Jun 18, 2020	77.67	79.22	77.67	78.04	99,222	-0.57(-0.73%)
Jun 17, 2020	79.59	79.60	77.97	78.61	115,302	-0.77(-0.96%)
Jun 16, 2020	80.77	81.42	78.26	79.38	150,732	+1.09(+1.39%)
Jun 15, 2020	75.22	79.60	74.92	78.29	166,300	+0.54(+0.70%)
Jun 12, 2020	80.53	80.53	76.35	77.75	323,191	+0.47(+0.60%)
Jun 11, 2020	79.54	79.90	77.29	77.29	203,761	-5.44(-6.58%)
Jun 10, 2020	84.45	84.88	82.21	82.73	125,286	-2.62(-3.07%)
Jun 09, 2020	86.55	86.99	85.23	85.34	108,191	-2.90(-3.29%)
Jun 08, 2020	89.59	89.59	87.60	88.24	148,269	-0.13(-0.14%)
Jun 05, 2020	87.08	89.58	86.49	88.37	216,560	+4.63(+5.52%)
Jun 04, 2020	82.98	84.41	82.43	83.74	178,632	-0.02(-0.02%)
Jun 03, 2020	83.02	84.60	82.58	83.76	152,556	+2.53(+3.12%)
Jun 02, 2020	80.90	82.45	79.98	81.23	123,618	+1.47(+1.85%)
Jun 01, 2020	81.39	81.41	79.71	79.76	213,337	-0.88(-1.09%)
May 29, 2020	80.73	81.37	79.41	80.64	190,573	-1.23(-1.50%)
May 28, 2020	84.65	84.65	81.68	81.87	170,744	-1.35(-1.63%)
May 27, 2020	82.28	83.64	81.04	83.23	145,358	+3.09(+3.86%)
May 26, 2020	79.67	80.91	79.47	80.13	155,631	+3.21(+4.17%)
May 22, 2020	77.02	77.02	75.49	76.92	90,582	+0.51(+0.67%)
May 21, 2020	76.07	77.06	76.03	76.41	139,062	+0.03(+0.04%)
May 20, 2020	76.59	78.03	75.98	76.38	159,021	+1.47(+1.96%)
May 19, 2020	75.73	76.99	74.78	74.91	177,881	-1.28(-1.68%)
May 18, 2020	74.50	77.12	74.27	76.19	161,008	+4.75(+6.65%)
May 15, 2020	70.73	72.26	70.71	71.44	163,897	+0.44(+0.61%)
May 14, 2020	69.57	71.16	68.67	71.00	197,674	-0.05(-0.07%)
May 13, 2020	72.12	72.12	70.11	71.05	252,575	-1.64(-2.26%)
May 12, 2020	75.17	75.28	72.65	72.69	249,122	-2.46(-3.27%)
May 11, 2020	76.31	76.84	74.48	75.15	155,238	-3.03(-3.87%)
May 08, 2020	76.43	78.55	76.40	78.18	187,473	+2.57(+3.40%)
May 07, 2020	82.59	83.95	75.21	75.61	280,621	-2.75(-3.51%)
May 06, 2020	79.21	79.76	77.36	78.35	212,285	-0.54(-0.69%)
May 05, 2020	80.27	80.48	78.36	78.89	224,587	-0.15(-0.18%)
May 04, 2020	78.04	79.54	77.19	79.04	150,212	-0.28(-0.35%)

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.