Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	78.01	79.24	77.70	78.81	5,965,635	+0.89(+1.14%)
Jun 29, 2020	77.35	77.99	76.17	77.92	6,311,065	+1.43(+1.87%)
Jun 26, 2020	77.74	78.11	76.44	76.49	6,942,000	-1.55(-1.99%)
Jun 25, 2020	76.49	78.08	76.40	78.04	4,919,499	+0.95(+1.23%)
Jun 24, 2020	78.34	78.58	75.34	77.09	7,584,023	-2.27(-2.86%)
Jun 23, 2020	80.39	80.52	79.11	79.36	4,775,945	-0.24(-0.30%)
Jun 22, 2020	79.46	79.76	78.26	79.60	5,325,405	-0.15(-0.19%)
Jun 19, 2020	81.97	81.98	79.24	79.75	9,850,800	-1.02(-1.26%)
Jun 18, 2020	80.91	81.20	80.33	80.77	5,687,229	-0.87(-1.07%)
Jun 17, 2020	83.21	83.29	81.58	81.64	4,686,771	-1.12(-1.35%)
Jun 16, 2020	84.07	84.22	81.41	82.76	7,372,751	+1.60(+1.97%)
Jun 15, 2020	77.85	81.61	77.48	81.16	8,011,943	+0.39(+0.48%)
Jun 12, 2020	80.63	81.02	78.53	80.77	12,788,900	+2.79(+3.58%)
Jun 11, 2020	79.58	80.74	77.81	77.98	9,634,477	-5.26(-6.32%)
Jun 10, 2020	84.98	85.41	82.58	83.24	9,362,073	-2.18(-2.55%)
Jun 09, 2020	85.34	85.92	84.31	85.42	10,855,178	-1.40(-1.61%)
Jun 08, 2020	85.68	86.86	85.66	86.82	6,918,500	+2.23(+2.64%)
Jun 05, 2020	84.33	86.11	84.23	84.59	10,281,900	+2.97(+3.64%)
Jun 04, 2020	82.00	82.03	80.85	81.62	6,583,928	-0.70(-0.85%)
Jun 03, 2020	80.73	82.68	80.60	82.32	9,371,479	+2.40(+3.00%)
Jun 02, 2020	79.85	80.12	79.07	79.92	6,300,777	+0.71(+0.90%)
Jun 01, 2020	77.36	79.77	77.20	79.21	6,401,817	+1.79(+2.31%)
May 29, 2020	77.68	78.20	76.95	77.42	10,073,900	-0.81(-1.04%)
May 28, 2020	78.83	78.87	77.60	78.23	6,195,595	+0.32(+0.41%)
May 27, 2020	78.18	78.34	76.03	77.91	8,143,911	+1.47(+1.92%)
May 26, 2020	75.94	76.89	75.72	76.44	7,415,764	+2.69(+3.65%)
May 22, 2020	72.65	73.81	72.46	73.75	4,405,800	+0.99(+1.36%)
May 21, 2020	72.50	73.25	72.02	72.76	4,139,422	-0.10(-0.14%)
May 20, 2020	73.03	73.11	72.29	72.86	4,393,066	+0.70(+0.97%)
May 19, 2020	72.72	73.17	72.14	72.16	4,982,903	-0.82(-1.12%)
May 18, 2020	71.37	73.58	71.33	72.98	11,786,643	+4.02(+5.83%)
May 15, 2020	68.81	69.07	67.83	68.96	9,552,500	-0.32(-0.46%)
May 14, 2020	67.96	69.32	66.44	69.28	9,537,165	+0.32(+0.46%)
May 13, 2020	70.16	70.47	68.57	68.96	13,765,533	-1.67(-2.36%)
May 12, 2020	74.30	74.38	70.55	70.63	10,986,555	-3.40(-4.59%)
May 11, 2020	74.19	75.19	73.65	74.03	5,544,328	-1.06(-1.41%)
May 08, 2020	74.52	75.28	74.12	75.09	10,120,600	+1.75(+2.39%)
May 07, 2020	73.03	74.39	72.93	73.34	6,427,140	+0.96(+1.33%)
May 06, 2020	74.05	74.28	72.33	72.38	5,740,830	-1.22(-1.66%)
May 05, 2020	73.87	74.76	73.55	73.60	7,107,656	+0.35(+0.48%)
May 04, 2020	72.66	73.34	71.59	73.25	4,894,090	-0.22(-0.30%)
May 01, 2020	74.41	74.42	72.78	73.47	5,740,500	-2.58(-3.39%)
Apr 30, 2020	75.68	76.30	74.79	76.05	8,778,045	-0.86(-1.12%)
Apr 29, 2020	77.35	77.85	75.76	76.91	7,196,599	+1.16(+1.53%)
Apr 28, 2020	76.73	77.59	75.67	75.75	6,052,853	+0.68(+0.91%)
Apr 27, 2020	73.35	75.36	73.19	75.07	5,471,491	+2.30(+3.16%)
Apr 24, 2020	72.80	73.06	71.81	72.77	4,913,400	+0.30(+0.41%)
Apr 23, 2020	73.19	73.92	72.17	72.47	6,051,877	-0.67(-0.92%)
Apr 22, 2020	73.32	73.76	72.46	73.14	6,503,514	+1.15(+1.60%)
Apr 21, 2020	71.47	72.63	70.99	71.99	8,919,123	-1.34(-1.83%)
Apr 20, 2020	74.67	75.00	73.23	73.33	7,404,321	-2.76(-3.63%)
Apr 17, 2020	76.11	76.49	73.83	76.09	7,339,200	+2.20(+2.98%)
Apr 16, 2020	74.50	75.32	73.36	73.89	9,034,114	-0.84(-1.12%)
Apr 15, 2020	75.43	76.18	73.86	74.73	9,204,543	-2.94(-3.79%)
Apr 14, 2020	77.35	78.49	76.77	77.67	8,697,462	+2.00(+2.64%)
Apr 13, 2020	78.51	78.75	75.13	75.67	9,756,358	-3.21(-4.07%)
Apr 09, 2020	76.34	80.12	76.34	78.88	15,642,700	+4.16(+5.57%)
Apr 08, 2020	70.85	75.21	70.10	74.72	14,285,091	+4.99(+7.16%)
Apr 07, 2020	71.73	73.12	69.72	69.73	9,338,603	+0.67(+0.97%)
Apr 06, 2020	66.97	69.42	66.89	69.06	11,485,596	+4.82(+7.50%)
Apr 03, 2020	64.71	65.55	63.01	64.24	8,666,500	-1.02(-1.56%)
Apr 02, 2020	64.07	66.52	63.98	65.26	10,395,884	+0.28(+0.43%)

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.