Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.68	82.31	80.24	80.73	3,257,379	-0.61(-0.75%)
Jun 29, 2020	81.80	81.80	80.16	81.34	3,200,106	-1.02(-1.23%)
Jun 26, 2020	82.05	83.06	81.44	82.36	3,165,226	+0.37(+0.46%)
Jun 25, 2020	81.23	82.46	80.56	81.98	3,357,676	-0.26(-0.32%)
Jun 24, 2020	82.16	83.08	79.63	82.25	5,284,613	+0.45(+0.55%)
Jun 23, 2020	79.91	82.32	79.57	81.80	7,686,664	+3.17(+4.03%)
Jun 22, 2020	78.31	78.63	77.10	78.63	3,069,024	+0.94(+1.21%)
Jun 19, 2020	78.21	78.75	76.76	77.69	5,022,023	+0.74(+0.96%)
Jun 18, 2020	77.00	78.00	76.50	76.95	2,901,982	+0.36(+0.47%)
Jun 17, 2020	78.19	78.42	76.36	76.59	5,505,238	-0.99(-1.28%)
Jun 16, 2020	79.78	79.78	77.03	77.58	5,213,660	-0.10(-0.13%)
Jun 15, 2020	76.14	78.14	75.54	77.69	5,249,674	+0.70(+0.91%)
Jun 12, 2020	78.13	78.71	75.93	76.99	7,494,740	-0.37(-0.48%)
Jun 11, 2020	76.83	78.17	75.84	77.36	16,046,616	-2.50(-3.13%)
Jun 10, 2020	77.73	80.21	76.01	79.86	8,871,985	+2.90(+3.77%)
Jun 09, 2020	76.67	77.85	75.77	76.96	4,329,052	+0.08(+0.10%)
Jun 08, 2020	79.86	80.04	75.93	76.88	7,217,846	-3.05(-3.82%)
Jun 05, 2020	77.40	80.30	77.08	79.93	8,176,287	+3.83(+5.03%)
Jun 04, 2020	78.02	79.68	75.40	76.11	8,278,634	-1.80(-2.31%)
Jun 03, 2020	78.96	79.86	77.43	77.90	7,425,180	+1.11(+1.45%)
Jun 02, 2020	74.96	78.26	73.66	76.79	8,145,607	+2.08(+2.78%)
Jun 01, 2020	73.26	74.76	69.80	74.71	6,582,592	+2.76(+3.84%)
May 29, 2020	69.24	72.11	67.84	71.95	5,900,188	+3.13(+4.55%)
May 28, 2020	70.47	70.63	68.70	68.82	4,493,871	-2.04(-2.88%)
May 27, 2020	72.56	72.83	70.47	70.86	4,476,480	-1.74(-2.39%)
May 26, 2020	71.80	74.30	71.64	72.60	4,789,333	+2.65(+3.79%)
May 22, 2020	72.23	72.39	68.66	69.95	6,637,246	-5.55(-7.35%)
May 21, 2020	73.02	75.55	72.89	75.49	4,385,244	+2.15(+2.93%)
May 20, 2020	73.10	75.07	71.76	73.34	8,124,619	-1.01(-1.36%)
May 19, 2020	72.35	75.13	71.57	74.35	6,808,850	+2.60(+3.62%)
May 18, 2020	72.35	72.53	70.22	71.76	3,675,551	+1.40(+2.00%)
May 15, 2020	69.32	70.44	69.19	70.36	2,965,261	+0.45(+0.64%)
May 14, 2020	67.43	70.01	67.43	69.91	3,266,066	+0.20(+0.29%)
May 13, 2020	68.57	70.65	68.31	69.71	4,990,270	+1.94(+2.86%)
May 12, 2020	67.53	68.99	67.31	67.77	2,706,881	+0.85(+1.27%)
May 11, 2020	67.69	68.60	66.76	66.92	2,676,302	-0.69(-1.02%)
May 08, 2020	66.50	67.93	66.49	67.60	2,367,100	+2.34(+3.58%)
May 07, 2020	64.80	65.63	64.44	65.26	2,255,195	+1.00(+1.56%)
May 06, 2020	64.08	65.65	63.93	64.27	1,936,828	+0.52(+0.82%)
May 05, 2020	64.23	65.31	63.41	63.74	3,432,657	+1.81(+2.93%)
May 04, 2020	62.15	62.82	61.45	61.93	2,962,217	+0.80(+1.30%)
May 01, 2020	63.64	64.01	60.96	61.13	3,715,623	-3.69(-5.69%)
Apr 30, 2020	65.69	66.50	63.87	64.82	3,937,911	-1.58(-2.38%)
Apr 29, 2020	66.21	67.41	65.31	66.40	2,912,443	+0.00(+0.00%)
Apr 28, 2020	67.80	68.39	65.92	66.40	4,009,882	-1.10(-1.63%)
Apr 27, 2020	66.97	68.17	66.21	67.50	2,825,965	+1.93(+2.95%)
Apr 24, 2020	65.30	65.64	63.88	65.57	2,040,878	+1.14(+1.78%)
Apr 23, 2020	65.95	65.95	63.81	64.43	3,055,996	-1.09(-1.67%)
Apr 22, 2020	65.99	66.07	64.86	65.52	2,593,177	+0.80(+1.24%)
Apr 21, 2020	64.90	66.03	63.34	64.72	2,842,803	-0.83(-1.27%)
Apr 20, 2020	65.03	66.48	64.90	65.55	2,940,568	+0.04(+0.05%)
Apr 17, 2020	68.59	69.06	64.42	65.51	4,191,917	-2.55(-3.75%)
Apr 16, 2020	65.97	68.30	65.79	68.06	4,636,759	+2.33(+3.54%)
Apr 15, 2020	63.55	65.91	63.55	65.73	1,922,513	+1.50(+2.33%)
Apr 14, 2020	65.29	65.87	63.97	64.24	3,479,690	+0.62(+0.98%)
Apr 13, 2020	61.31	63.86	61.18	63.61	4,172,892	+2.10(+3.42%)
Apr 09, 2020	61.55	62.27	60.32	61.51	3,089,257	+0.38(+0.62%)
Apr 08, 2020	61.90	62.22	60.54	61.13	3,081,439	-0.31(-0.50%)
Apr 07, 2020	63.91	64.15	61.27	61.44	4,909,588	-2.00(-3.15%)
Apr 06, 2020	63.13	63.63	60.55	63.44	3,785,417	+2.37(+3.88%)
Apr 03, 2020	61.30	63.45	60.89	61.07	4,246,731	-1.15(-1.85%)
Apr 02, 2020	60.13	62.31	60.13	62.22	2,728,801	+1.45(+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.