Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	82.70	83.33	82.57	83.11	318,430	-0.07(-0.08%)
Jun 29, 2020	83.11	83.28	82.55	83.18	339,314	+0.33(+0.40%)
Jun 26, 2020	83.73	83.73	82.65	82.85	242,900	-0.95(-1.13%)
Jun 25, 2020	82.90	83.85	82.42	83.80	317,035	+1.30(+1.58%)
Jun 24, 2020	83.79	83.79	82.35	82.50	319,367	-2.03(-2.40%)
Jun 23, 2020	84.93	85.18	84.39	84.53	374,928	+0.30(+0.36%)
Jun 22, 2020	83.75	84.28	83.56	84.23	391,805	+1.03(+1.24%)
Jun 19, 2020	84.48	84.48	83.10	83.20	532,900	-0.14(-0.17%)
Jun 18, 2020	83.16	83.56	82.80	83.34	590,670	-0.41(-0.49%)
Jun 17, 2020	83.92	84.16	83.58	83.75	681,078	+0.73(+0.88%)
Jun 16, 2020	83.33	83.52	82.09	83.02	398,179	+0.96(+1.17%)
Jun 15, 2020	80.33	82.23	80.04	82.06	419,989	-0.01(-0.01%)
Jun 12, 2020	82.84	82.97	81.02	82.07	407,900	+1.23(+1.52%)
Jun 11, 2020	82.86	83.31	80.77	80.84	549,559	-3.73(-4.41%)
Jun 10, 2020	84.78	85.27	84.34	84.57	406,454	+0.30(+0.36%)
Jun 09, 2020	83.86	84.46	83.82	84.27	2,168,557	-0.50(-0.59%)
Jun 08, 2020	84.16	84.85	83.82	84.77	665,568	+0.38(+0.45%)
Jun 05, 2020	84.56	84.98	84.20	84.39	596,600	+0.67(+0.80%)
Jun 04, 2020	83.68	84.33	83.12	83.72	1,374,481	-0.46(-0.55%)
Jun 03, 2020	83.41	84.30	83.24	84.18	576,143	+1.32(+1.59%)
Jun 02, 2020	82.59	82.90	82.33	82.86	1,427,011	+0.46(+0.56%)
Jun 01, 2020	81.36	82.41	81.36	82.40	601,214	+1.53(+1.89%)
May 29, 2020	80.86	80.99	79.94	80.87	740,600	+0.16(+0.20%)
May 28, 2020	80.70	81.54	80.64	80.71	2,401,648	+1.12(+1.41%)
May 27, 2020	79.75	79.85	78.89	79.59	2,293,507	+0.03(+0.04%)
May 26, 2020	79.97	80.08	79.56	79.56	348,600	+1.75(+2.25%)
May 22, 2020	77.49	77.89	77.14	77.81	441,800	-0.21(-0.27%)
May 21, 2020	78.53	78.83	77.72	78.02	448,710	-0.75(-0.95%)
May 20, 2020	78.66	79.13	78.43	78.77	522,258	+1.71(+2.22%)
May 19, 2020	77.49	77.86	77.01	77.06	457,091	-0.98(-1.26%)
May 18, 2020	77.01	78.17	76.90	78.04	595,019	+2.63(+3.49%)
May 15, 2020	75.21	75.59	74.83	75.41	342,800	+0.10(+0.13%)
May 14, 2020	74.41	75.42	74.01	75.31	418,148	-0.58(-0.76%)
May 13, 2020	76.91	76.91	75.59	75.89	371,139	-0.38(-0.50%)
May 12, 2020	77.28	77.47	76.24	76.27	676,204	-0.80(-1.04%)
May 11, 2020	76.48	77.24	76.38	77.07	637,717	+0.32(+0.42%)
May 08, 2020	76.58	76.95	76.48	76.75	411,800	+0.91(+1.20%)
May 07, 2020	75.78	76.11	75.35	75.84	531,430	+1.32(+1.77%)
May 06, 2020	75.36	75.45	74.46	74.52	748,795	-0.24(-0.32%)
May 05, 2020	74.99	75.35	74.61	74.76	1,099,202	+0.07(+0.09%)
May 04, 2020	74.15	74.69	73.87	74.69	895,061	+0.07(+0.09%)
May 01, 2020	75.19	75.23	74.37	74.62	801,900	-1.41(-1.85%)
Apr 30, 2020	76.71	76.74	75.65	76.03	843,347	-1.18(-1.53%)
Apr 29, 2020	77.37	77.52	76.87	77.21	748,335	+1.16(+1.53%)
Apr 28, 2020	77.04	77.04	75.91	76.05	791,534	+0.32(+0.42%)
Apr 27, 2020	75.48	75.89	75.22	75.73	1,097,231	+0.84(+1.12%)
Apr 24, 2020	74.57	74.99	74.08	74.89	888,400	+0.96(+1.30%)
Apr 23, 2020	74.35	75.34	73.75	73.93	778,211	-0.60(-0.81%)
Apr 22, 2020	74.59	74.74	74.20	74.53	766,859	+1.27(+1.73%)
Apr 21, 2020	73.85	74.18	73.06	73.26	965,101	-1.38(-1.85%)
Apr 20, 2020	74.97	75.84	74.64	74.64	1,068,669	-1.03(-1.36%)
Apr 17, 2020	75.57	75.72	74.87	75.67	870,400	+1.81(+2.45%)
Apr 16, 2020	73.87	73.99	73.13	73.86	1,313,934	+0.35(+0.48%)
Apr 15, 2020	73.54	73.97	73.21	73.51	1,486,450	-1.86(-2.47%)
Apr 14, 2020	75.08	75.71	74.60	75.37	2,194,347	+1.59(+2.16%)
Apr 13, 2020	74.21	74.39	73.08	73.78	5,321,106	-0.45(-0.61%)
Apr 09, 2020	73.79	74.69	73.42	74.23	21,644,500	+1.48(+2.03%)
Apr 08, 2020	72.28	73.01	71.83	72.75	498,930	+0.96(+1.34%)
Apr 07, 2020	73.62	73.77	71.67	71.79	686,509	+0.11(+0.15%)
Apr 06, 2020	70.42	71.89	69.59	71.68	463,547	+3.33(+4.87%)
Apr 03, 2020	68.39	68.85	67.80	68.35	657,400	-1.07(-1.54%)
Apr 02, 2020	68.17	69.61	68.03	69.42	790,037	+1.15(+1.68%)

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.