Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	84.06	84.21	83.96	84.16	4,499,834	+0.17(+0.20%)
Jun 29, 2020	83.79	84.01	83.67	83.99	3,837,044	+0.24(+0.29%)
Jun 26, 2020	83.83	83.88	83.71	83.76	2,716,445	-0.04(-0.04%)
Jun 25, 2020	83.85	83.91	83.76	83.79	11,053,624	-0.03(-0.03%)
Jun 24, 2020	83.91	83.94	83.66	83.82	13,746,486	-0.17(-0.20%)
Jun 23, 2020	84.01	84.07	83.91	83.99	12,580,952	+0.08(+0.09%)
Jun 22, 2020	84.33	84.39	83.85	83.91	5,717,634	-0.24(-0.28%)
Jun 19, 2020	84.31	84.34	83.99	84.14	4,872,419	-0.05(-0.06%)
Jun 18, 2020	84.43	84.44	84.13	84.20	16,366,336	-0.13(-0.16%)
Jun 17, 2020	84.51	84.60	83.96	84.33	9,763,002	-0.03(-0.03%)
Jun 16, 2020	84.60	84.60	83.83	84.36	10,520,098	+0.19(+0.22%)
Jun 15, 2020	83.08	84.45	83.02	84.17	7,237,045	+0.95(+1.14%)
Jun 12, 2020	83.35	83.36	83.04	83.22	8,182,345	+0.34(+0.42%)
Jun 11, 2020	83.40	83.42	82.88	82.88	7,208,121	-0.80(-0.96%)
Jun 10, 2020	83.30	83.70	83.07	83.68	5,173,580	+0.39(+0.47%)
Jun 09, 2020	83.23	83.34	83.10	83.30	5,162,101	+0.07(+0.09%)
Jun 08, 2020	83.18	83.30	82.96	83.22	5,053,081	+0.31(+0.37%)
Jun 05, 2020	82.99	83.11	82.79	82.91	5,109,698	+0.09(+0.11%)
Jun 04, 2020	83.06	83.06	82.73	82.83	4,477,473	+0.03(+0.03%)
Jun 03, 2020	82.95	83.07	82.69	82.80	6,307,050	-0.08(-0.10%)
Jun 02, 2020	82.65	82.99	82.62	82.88	6,806,348	+0.28(+0.34%)
Jun 01, 2020	82.45	82.60	82.34	82.60	2,855,543	+0.02(+0.03%)
May 29, 2020	82.25	82.58	82.16	82.57	6,052,146	+0.38(+0.46%)
May 28, 2020	82.03	82.19	81.95	82.19	4,497,278	+0.14(+0.17%)
May 27, 2020	81.80	82.05	81.78	82.05	6,614,954	+0.32(+0.39%)
May 26, 2020	81.75	81.88	81.64	81.73	3,218,023	+0.22(+0.27%)
May 22, 2020	81.61	81.65	81.42	81.51	2,381,287	-0.13(-0.16%)
May 21, 2020	81.67	81.71	81.50	81.65	2,406,022	+0.16(+0.19%)
May 20, 2020	81.20	81.54	81.12	81.49	3,845,176	+0.45(+0.56%)
May 19, 2020	80.88	81.11	80.77	81.04	2,867,351	+0.21(+0.26%)
May 18, 2020	80.74	80.82	80.60	80.82	4,534,929	+0.26(+0.32%)
May 15, 2020	80.46	80.65	80.34	80.57	3,548,020	+0.20(+0.25%)
May 14, 2020	80.22	80.44	80.03	80.37	3,648,371	+0.18(+0.22%)
May 13, 2020	80.25	80.29	80.02	80.19	4,522,257	+0.20(+0.25%)
May 12, 2020	80.06	80.16	79.79	79.99	3,723,157	+0.38(+0.48%)
May 11, 2020	79.92	79.94	79.50	79.61	2,022,107	-0.31(-0.39%)
May 08, 2020	79.86	80.10	79.84	79.92	1,722,110	-0.18(-0.22%)
May 07, 2020	80.01	80.14	79.80	80.09	4,341,635	+0.19(+0.23%)
May 06, 2020	80.14	80.20	79.74	79.91	2,508,083	-0.30(-0.37%)
May 05, 2020	80.18	80.33	80.12	80.21	4,169,797	+0.01(+0.01%)
May 04, 2020	80.14	80.30	80.13	80.20	2,524,307	+0.09(+0.11%)
May 01, 2020	80.30	80.38	79.90	80.11	3,618,958	-0.31(-0.39%)
Apr 30, 2020	80.45	80.55	80.29	80.42	3,325,375	-0.06(-0.08%)
Apr 29, 2020	80.29	80.53	80.17	80.48	2,442,559	+0.42(+0.53%)
Apr 28, 2020	80.12	80.16	79.95	80.06	2,649,346	+0.18(+0.22%)
Apr 27, 2020	80.15	80.20	79.66	79.88	2,405,034	-0.24(-0.30%)
Apr 24, 2020	80.14	80.15	79.95	80.12	2,165,824	+0.01(+0.01%)
Apr 23, 2020	80.23	80.24	79.93	80.11	2,086,867	+0.20(+0.25%)
Apr 22, 2020	79.82	80.10	79.69	79.91	2,304,685	+0.06(+0.08%)
Apr 21, 2020	79.98	80.18	79.60	79.85	4,096,542	-0.04(-0.06%)
Apr 20, 2020	80.01	80.01	79.77	79.89	2,622,824	-0.29(-0.36%)
Apr 17, 2020	80.50	80.50	80.09	80.18	3,428,492	+0.19(+0.24%)
Apr 16, 2020	80.06	80.33	79.93	79.99	4,298,856	-0.23(-0.29%)
Apr 15, 2020	79.67	80.24	79.61	80.22	3,204,990	+0.48(+0.60%)
Apr 14, 2020	80.45	80.45	79.67	79.74	5,444,715	-0.33(-0.42%)
Apr 13, 2020	79.85	80.27	79.55	80.08	4,745,335	+0.19(+0.24%)
Apr 09, 2020	78.99	79.93	78.80	79.88	5,915,777	+2.10(+2.69%)
Apr 08, 2020	77.38	77.90	76.95	77.79	3,523,341	+0.89(+1.16%)
Apr 07, 2020	76.78	77.10	76.73	76.90	3,152,262	+0.20(+0.26%)
Apr 06, 2020	76.51	76.81	76.21	76.70	2,480,062	+0.77(+1.02%)
Apr 03, 2020	76.00	76.31	75.70	75.92	2,762,513	-0.20(-0.27%)
Apr 02, 2020	76.02	76.55	75.72	76.12	4,238,725	+0.19(+0.25%)

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.