Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.49	82.12	80.05	80.54	3,264,922	-0.61(-0.75%)
Jun 29, 2020	81.61	81.61	79.98	81.15	3,207,517	-1.01(-1.24%)
Jun 26, 2020	81.86	82.87	81.25	82.17	3,172,555	+0.37(+0.46%)
Jun 25, 2020	81.04	82.27	80.37	81.80	3,365,451	-0.26(-0.32%)
Jun 24, 2020	81.97	82.88	79.45	82.06	5,296,851	+0.45(+0.55%)
Jun 23, 2020	79.72	82.13	79.39	81.61	7,704,464	+3.16(+4.03%)
Jun 22, 2020	78.13	78.45	76.92	78.44	3,076,131	+0.94(+1.21%)
Jun 19, 2020	78.03	78.56	76.58	77.51	5,033,653	+0.73(+0.96%)
Jun 18, 2020	76.82	77.82	76.32	76.78	2,908,702	+0.36(+0.47%)
Jun 17, 2020	78.01	78.23	76.18	76.41	5,517,986	-0.99(-1.28%)
Jun 16, 2020	79.59	79.59	76.85	77.41	5,225,734	-0.10(-0.13%)
Jun 15, 2020	75.97	77.96	75.36	77.51	5,261,831	+0.70(+0.91%)
Jun 12, 2020	77.95	78.53	75.75	76.81	7,512,095	-0.37(-0.48%)
Jun 11, 2020	76.66	77.99	75.67	77.18	16,083,775	-2.32(-2.92%)
Jun 10, 2020	77.39	79.85	75.67	79.50	8,912,004	+2.89(+3.77%)
Jun 09, 2020	76.32	77.50	75.43	76.61	4,348,579	+0.08(+0.10%)
Jun 08, 2020	79.50	79.68	75.59	76.53	7,250,403	-3.04(-3.82%)
Jun 05, 2020	77.05	79.94	76.73	79.57	8,213,168	+3.81(+5.03%)
Jun 04, 2020	77.67	79.32	75.06	75.76	8,315,977	-1.79(-2.31%)
Jun 03, 2020	78.60	79.50	77.08	77.55	7,458,673	+1.11(+1.45%)
Jun 02, 2020	74.62	77.91	73.33	76.44	8,182,350	+2.07(+2.78%)
Jun 01, 2020	72.93	74.42	69.48	74.38	6,612,284	+2.75(+3.84%)
May 29, 2020	68.93	71.79	67.53	71.63	5,926,802	+3.11(+4.55%)
May 28, 2020	70.15	70.31	68.39	68.51	4,514,142	-2.03(-2.88%)
May 27, 2020	72.23	72.50	70.15	70.54	4,496,672	-1.73(-2.39%)
May 26, 2020	71.48	73.97	71.32	72.27	4,810,936	+2.64(+3.79%)
May 22, 2020	71.91	72.07	68.35	69.64	6,667,185	-5.52(-7.35%)
May 21, 2020	72.69	75.21	72.56	75.16	4,405,025	+2.14(+2.93%)
May 20, 2020	72.77	74.73	71.43	73.01	8,161,266	-1.01(-1.36%)
May 19, 2020	72.02	74.79	71.24	74.02	6,839,563	+2.58(+3.62%)
May 18, 2020	72.02	72.21	69.90	71.44	3,692,130	+1.40(+2.00%)
May 15, 2020	69.01	70.13	68.88	70.04	2,978,636	+0.45(+0.64%)
May 14, 2020	67.13	69.69	67.13	69.59	3,280,798	+0.20(+0.29%)
May 13, 2020	68.26	70.33	68.00	69.40	5,012,780	+1.93(+2.86%)
May 12, 2020	67.23	68.68	67.01	67.47	2,719,091	+0.85(+1.27%)
May 11, 2020	67.39	68.29	66.46	66.62	2,688,374	-0.68(-1.02%)
May 08, 2020	66.21	67.63	66.19	67.30	2,377,777	+2.33(+3.58%)
May 07, 2020	64.51	65.33	64.15	64.97	2,265,367	+1.00(+1.56%)
May 06, 2020	63.79	65.35	63.64	63.98	1,945,565	+0.52(+0.82%)
May 05, 2020	63.94	65.01	63.12	63.46	3,448,140	+1.81(+2.93%)
May 04, 2020	61.87	62.54	61.17	61.65	2,975,578	+0.79(+1.30%)
May 01, 2020	63.36	63.72	60.69	60.86	3,732,383	-3.67(-5.69%)
Apr 30, 2020	65.40	66.20	63.58	64.53	3,955,674	-1.58(-2.38%)
Apr 29, 2020	65.91	67.11	65.01	66.11	2,925,580	+0.00(+0.00%)
Apr 28, 2020	67.49	68.08	65.62	66.10	4,027,969	-1.10(-1.63%)
Apr 27, 2020	66.67	67.87	65.92	67.20	2,838,712	+1.92(+2.95%)
Apr 24, 2020	65.01	65.35	63.59	65.28	2,050,084	+1.14(+1.78%)
Apr 23, 2020	65.66	65.66	63.53	64.14	3,069,781	-1.09(-1.67%)
Apr 22, 2020	65.69	65.78	64.57	65.22	2,604,874	+0.80(+1.24%)
Apr 21, 2020	64.61	65.73	63.05	64.43	2,855,626	-0.83(-1.27%)
Apr 20, 2020	64.74	66.19	64.61	65.25	2,953,832	+0.04(+0.05%)
Apr 17, 2020	68.28	68.75	64.13	65.22	4,210,825	-2.54(-3.75%)
Apr 16, 2020	65.68	67.99	65.50	67.76	4,657,674	+2.32(+3.54%)
Apr 15, 2020	63.27	65.62	63.27	65.44	1,931,185	+1.49(+2.33%)
Apr 14, 2020	65.00	65.57	63.68	63.95	3,495,386	+0.62(+0.98%)
Apr 13, 2020	61.03	63.58	60.90	63.33	4,191,714	+2.09(+3.42%)
Apr 09, 2020	61.28	61.99	60.05	61.24	3,103,192	+0.38(+0.62%)
Apr 08, 2020	61.62	61.94	60.27	60.86	3,095,339	-0.31(-0.50%)
Apr 07, 2020	63.62	63.86	60.99	61.16	4,931,733	-1.99(-3.15%)
Apr 06, 2020	62.84	63.34	60.28	63.15	3,802,492	+2.36(+3.88%)
Apr 03, 2020	61.02	63.17	60.62	60.80	4,265,886	-1.14(-1.85%)
Apr 02, 2020	59.86	62.03	59.86	61.94	2,741,110	+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.