Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	79.26	79.82	78.33	79.81	1,346,552	+0.59(+0.75%)
Jul 30, 2020	78.58	79.55	78.07	79.22	875,436	-0.22(-0.27%)
Jul 29, 2020	78.73	79.75	78.66	79.43	1,677,316	+0.60(+0.76%)
Jul 28, 2020	78.44	79.20	78.18	78.83	1,773,786	-0.03(-0.04%)
Jul 27, 2020	78.45	78.94	78.06	78.86	1,928,345	+0.37(+0.48%)
Jul 24, 2020	78.87	79.08	77.88	78.49	1,408,600	-0.38(-0.49%)
Jul 23, 2020	78.98	80.01	78.37	78.87	1,713,265	-0.25(-0.31%)
Jul 22, 2020	78.41	79.27	78.41	79.12	1,279,739	+0.44(+0.56%)
Jul 21, 2020	78.58	78.98	78.35	78.67	1,777,017	+0.23(+0.29%)
Jul 20, 2020	77.60	78.49	77.23	78.45	2,087,752	+0.44(+0.57%)
Jul 17, 2020	77.05	78.31	76.69	78.00	1,864,753	+1.58(+2.07%)
Jul 16, 2020	76.80	76.80	75.87	76.42	1,336,372	-0.67(-0.87%)
Jul 15, 2020	76.65	77.31	76.14	77.10	1,874,466	+1.24(+1.64%)
Jul 14, 2020	74.41	75.90	73.95	75.85	1,799,373	+1.07(+1.42%)
Jul 13, 2020	75.08	75.93	74.67	74.79	1,672,382	+0.17(+0.22%)
Jul 10, 2020	74.42	74.73	74.05	74.62	1,368,864	-0.10(-0.13%)
Jul 09, 2020	75.04	75.37	73.67	74.72	2,178,652	-0.70(-0.93%)
Jul 08, 2020	75.34	75.62	74.62	75.42	1,445,900	+0.19(+0.25%)
Jul 07, 2020	75.08	75.76	74.94	75.23	1,621,632	-0.41(-0.55%)
Jul 06, 2020	75.97	76.20	75.19	75.65	1,434,392	+0.82(+1.09%)
Jul 02, 2020	75.40	76.43	74.64	74.83	2,086,848	+0.01(+0.01%)
Jul 01, 2020	74.86	75.28	74.28	74.82	2,658,848	+0.34(+0.45%)
Jun 30, 2020	71.82	74.93	71.57	74.48	3,039,062	+2.64(+3.68%)
Jun 29, 2020	72.27	72.27	71.36	71.84	1,928,850	+0.13(+0.18%)
Jun 26, 2020	71.84	72.20	71.15	71.71	4,095,948	-0.26(-0.36%)
Jun 25, 2020	70.45	72.16	69.82	71.97	2,807,864	+1.19(+1.69%)
Jun 24, 2020	72.33	73.23	70.41	70.77	2,965,277	-1.02(-1.42%)
Jun 23, 2020	73.00	74.67	71.56	71.79	4,275,378	-0.51(-0.71%)
Jun 22, 2020	71.03	72.61	70.43	72.30	2,913,675	+1.24(+1.75%)
Jun 19, 2020	72.27	72.97	71.04	71.06	3,942,884	+0.36(+0.50%)
Jun 18, 2020	70.43	70.98	70.06	70.70	2,086,197	+0.07(+0.10%)
Jun 17, 2020	71.64	71.82	70.34	70.63	1,679,450	-0.66(-0.93%)
Jun 16, 2020	71.33	71.72	69.97	71.30	2,227,492	+1.87(+2.70%)
Jun 15, 2020	67.22	69.66	67.11	69.42	2,591,578	+0.55(+0.80%)
Jun 12, 2020	70.04	70.59	67.29	68.87	1,600,083	+0.54(+0.79%)
Jun 11, 2020	70.47	70.47	68.22	68.33	1,872,158	-3.47(-4.84%)
Jun 10, 2020	72.64	72.64	71.33	71.80	1,544,886	-0.33(-0.45%)
Jun 09, 2020	73.07	73.07	71.70	72.12	1,514,036	-1.40(-1.91%)
Jun 08, 2020	72.10	73.75	72.10	73.52	2,485,769	+0.96(+1.32%)
Jun 05, 2020	72.38	72.92	71.71	72.57	2,035,455	+2.11(+3.00%)
Jun 04, 2020	71.03	71.47	70.39	70.46	1,512,547	-1.22(-1.71%)
Jun 03, 2020	70.43	71.91	70.10	71.68	1,535,763	+1.64(+2.34%)
Jun 02, 2020	69.35	70.14	68.83	70.04	1,510,796	+1.07(+1.54%)
Jun 01, 2020	68.85	69.65	68.31	68.98	1,173,652	+0.45(+0.66%)
May 29, 2020	67.93	68.90	67.67	68.52	2,379,597	+0.35(+0.51%)
May 28, 2020	69.04	69.06	68.02	68.18	1,649,682	-0.33(-0.48%)
May 27, 2020	68.14	68.55	66.77	68.50	1,973,958	+1.21(+1.80%)
May 26, 2020	67.42	67.92	66.81	67.29	2,116,676	+1.18(+1.79%)
May 22, 2020	66.02	66.22	65.20	66.11	1,349,097	-0.08(-0.12%)
May 21, 2020	66.96	67.66	65.98	66.19	1,429,631	-1.10(-1.63%)
May 20, 2020	66.84	67.76	66.79	67.28	1,357,109	+0.94(+1.41%)
May 19, 2020	68.09	68.38	66.32	66.34	1,471,007	-1.86(-2.73%)
May 18, 2020	67.69	68.59	67.33	68.21	1,844,026	+2.55(+3.88%)
May 15, 2020	64.31	65.88	64.14	65.66	3,846,686	+0.87(+1.34%)
May 14, 2020	64.51	64.81	63.09	64.79	2,416,128	-0.53(-0.82%)
May 13, 2020	65.66	66.47	64.95	65.33	1,564,528	-0.63(-0.96%)
May 12, 2020	66.45	67.37	65.93	65.96	2,311,875	-0.67(-1.01%)
May 11, 2020	65.60	67.11	65.60	66.63	1,660,880	+0.46(+0.70%)
May 08, 2020	66.12	66.61	65.68	66.17	1,505,608	+0.74(+1.13%)
May 07, 2020	65.06	66.20	65.06	65.43	1,989,492	+1.09(+1.70%)
May 06, 2020	64.53	65.14	64.18	64.33	1,221,782	-0.40(-0.62%)
May 05, 2020	64.66	65.51	64.47	64.73	2,395,692	+0.48(+0.75%)
May 04, 2020	63.90	64.33	63.34	64.25	1,651,863	-0.17(-0.26%)

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.