Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.92	82.55	80.47	80.97	3,247,808	-0.61(-0.75%)
Jun 29, 2020	82.04	82.04	80.40	81.58	3,190,703	-1.02(-1.23%)
Jun 26, 2020	82.30	83.31	81.68	82.60	3,155,925	+0.38(+0.46%)
Jun 25, 2020	81.47	82.70	80.80	82.23	3,347,810	-0.26(-0.32%)
Jun 24, 2020	82.40	83.32	79.87	82.49	5,269,085	+0.45(+0.55%)
Jun 23, 2020	80.14	82.57	79.80	82.04	7,664,077	+3.18(+4.03%)
Jun 22, 2020	78.54	78.86	77.32	78.86	3,060,006	+0.94(+1.21%)
Jun 19, 2020	78.44	78.98	76.99	77.92	5,007,267	+0.74(+0.96%)
Jun 18, 2020	77.23	78.23	76.72	77.18	2,893,454	+0.36(+0.47%)
Jun 17, 2020	78.42	78.65	76.59	76.82	5,489,061	-1.00(-1.28%)
Jun 16, 2020	80.01	80.01	77.26	77.81	5,198,340	-0.10(-0.13%)
Jun 15, 2020	76.37	78.37	75.76	77.92	5,234,248	+0.70(+0.91%)
Jun 12, 2020	78.36	78.94	76.15	77.21	7,472,717	-0.37(-0.48%)
Jun 11, 2020	77.06	78.40	76.07	77.58	15,999,464	-2.33(-2.92%)
Jun 10, 2020	77.79	80.28	76.07	79.92	8,865,287	+2.90(+3.77%)
Jun 09, 2020	76.72	77.91	75.83	77.01	4,325,784	+0.08(+0.10%)
Jun 08, 2020	79.92	80.10	75.99	76.94	7,212,397	-3.05(-3.82%)
Jun 05, 2020	77.45	80.36	77.13	79.99	8,170,115	+3.83(+5.03%)
Jun 04, 2020	78.08	79.74	75.46	76.16	8,272,385	-1.80(-2.31%)
Jun 03, 2020	79.02	79.92	77.49	77.96	7,419,574	+1.12(+1.45%)
Jun 02, 2020	75.01	78.32	73.72	76.85	8,139,458	+2.08(+2.78%)
Jun 01, 2020	73.31	74.81	69.85	74.77	6,577,623	+2.76(+3.84%)
May 29, 2020	69.29	72.16	67.89	72.00	5,895,734	+3.13(+4.55%)
May 28, 2020	70.52	70.68	68.75	68.87	4,490,479	-2.04(-2.88%)
May 27, 2020	72.61	72.88	70.52	70.91	4,473,100	-1.74(-2.39%)
May 26, 2020	71.85	74.36	71.69	72.65	4,785,717	+2.65(+3.79%)
May 22, 2020	72.28	72.45	68.71	70.00	6,632,236	-5.55(-7.35%)
May 21, 2020	73.08	75.61	72.94	75.55	4,381,934	+2.15(+2.93%)
May 20, 2020	73.15	75.12	71.81	73.40	8,118,485	-1.01(-1.36%)
May 19, 2020	72.40	75.19	71.62	74.41	6,803,710	+2.60(+3.62%)
May 18, 2020	72.40	72.59	70.27	71.81	3,672,776	+1.40(+2.00%)
May 15, 2020	69.38	70.49	69.24	70.41	2,963,022	+0.45(+0.64%)
May 14, 2020	67.48	70.06	67.48	69.96	3,263,600	+0.20(+0.29%)
May 13, 2020	68.62	70.70	68.36	69.76	4,986,503	+1.94(+2.86%)
May 12, 2020	67.58	69.04	67.36	67.82	2,704,837	+0.85(+1.27%)
May 11, 2020	67.75	68.65	66.81	66.97	2,674,282	-0.69(-1.02%)
May 08, 2020	66.56	67.98	66.54	67.66	2,365,313	+2.34(+3.58%)
May 07, 2020	64.85	65.68	64.49	65.31	2,253,492	+1.00(+1.56%)
May 06, 2020	64.13	65.70	63.98	64.31	1,935,366	+0.52(+0.82%)
May 05, 2020	64.27	65.36	63.45	63.79	3,430,065	+1.81(+2.93%)
May 04, 2020	62.20	62.87	61.50	61.98	2,959,981	+0.80(+1.30%)
May 01, 2020	63.69	64.05	61.01	61.18	3,712,818	-3.69(-5.69%)
Apr 30, 2020	65.74	66.55	63.92	64.87	3,934,938	-1.58(-2.38%)
Apr 29, 2020	66.26	67.46	65.36	66.45	2,910,244	+0.00(+0.00%)
Apr 28, 2020	67.85	68.44	65.97	66.45	4,006,855	-1.10(-1.63%)
Apr 27, 2020	67.02	68.22	66.26	67.56	2,823,832	+1.93(+2.95%)
Apr 24, 2020	65.35	65.69	63.92	65.62	2,039,338	+1.15(+1.78%)
Apr 23, 2020	66.00	66.00	63.86	64.48	3,053,689	-1.09(-1.67%)
Apr 22, 2020	66.04	66.12	64.91	65.57	2,591,219	+0.80(+1.24%)
Apr 21, 2020	64.95	66.08	63.39	64.76	2,840,657	-0.83(-1.27%)
Apr 20, 2020	65.08	66.53	64.95	65.60	2,938,348	+0.04(+0.05%)
Apr 17, 2020	68.64	69.11	64.47	65.56	4,188,752	-2.55(-3.75%)
Apr 16, 2020	66.02	68.35	65.84	68.11	4,633,259	+2.33(+3.54%)
Apr 15, 2020	63.60	65.96	63.60	65.78	1,921,061	+1.50(+2.33%)
Apr 14, 2020	65.34	65.92	64.02	64.29	3,477,063	+0.62(+0.98%)
Apr 13, 2020	61.35	63.91	61.22	63.66	4,169,741	+2.10(+3.42%)
Apr 09, 2020	61.60	62.31	60.36	61.56	3,086,925	+0.38(+0.62%)
Apr 08, 2020	61.94	62.27	60.59	61.18	3,079,113	-0.31(-0.50%)
Apr 07, 2020	63.96	64.20	61.31	61.49	4,905,882	-2.00(-3.15%)
Apr 06, 2020	63.18	63.68	60.60	63.49	3,782,560	+2.37(+3.88%)
Apr 03, 2020	61.34	63.50	60.94	61.12	4,243,525	-1.15(-1.85%)
Apr 02, 2020	60.18	62.36	60.18	62.27	2,726,741	+1.46(+2.39%)

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.