Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	78.88	82.27	78.60	81.43	2,406,925	+3.02(+3.85%)
Jun 29, 2020	76.59	78.80	74.83	78.41	1,978,695	+2.28(+2.99%)
Jun 26, 2020	75.76	78.73	75.00	76.13	12,645,000	+0.51(+0.67%)
Jun 25, 2020	72.56	75.68	71.10	75.62	2,067,178	+2.78(+3.82%)
Jun 24, 2020	75.50	75.99	72.79	72.84	2,024,923	-3.09(-4.07%)
Jun 23, 2020	76.25	77.25	75.29	75.93	1,946,418	+0.54(+0.72%)
Jun 22, 2020	74.37	75.62	73.12	75.39	1,223,799	+0.98(+1.32%)
Jun 19, 2020	75.04	77.65	73.85	74.41	3,002,200	+0.64(+0.87%)
Jun 18, 2020	74.88	75.25	73.43	73.77	1,066,847	-1.49(-1.98%)
Jun 17, 2020	77.29	77.44	75.16	75.26	833,953	-1.57(-2.04%)
Jun 16, 2020	78.80	79.15	76.00	76.83	1,290,378	+1.28(+1.69%)
Jun 15, 2020	73.00	76.21	72.27	75.55	1,218,364	+1.32(+1.78%)
Jun 12, 2020	76.71	76.90	72.84	74.23	1,125,200	+0.79(+1.08%)
Jun 11, 2020	76.75	77.77	73.40	73.44	1,536,797	-5.75(-7.26%)
Jun 10, 2020	79.56	81.20	78.82	79.19	1,334,188	+0.65(+0.83%)
Jun 09, 2020	77.47	79.47	76.36	78.54	926,221	+0.39(+0.50%)
Jun 08, 2020	80.12	80.36	77.08	78.15	1,092,404	-1.42(-1.78%)
Jun 05, 2020	78.71	80.97	77.89	79.57	1,364,700	+3.07(+4.01%)
Jun 04, 2020	78.34	78.65	76.00	76.50	1,012,657	-1.62(-2.07%)
Jun 03, 2020	74.80	78.88	74.49	78.12	1,630,162	+4.23(+5.72%)
Jun 02, 2020	74.76	75.79	72.16	73.89	1,449,136	-0.42(-0.57%)
Jun 01, 2020	73.32	74.51	72.31	74.31	1,588,640	+0.99(+1.35%)
May 29, 2020	72.26	73.62	70.58	73.32	1,198,200	+1.03(+1.42%)
May 28, 2020	74.63	74.82	72.10	72.29	908,310	-1.54(-2.09%)
May 27, 2020	75.44	75.62	70.54	73.83	1,171,986	-0.66(-0.89%)
May 26, 2020	75.74	76.33	74.16	74.49	1,015,254	+0.93(+1.26%)
May 22, 2020	72.90	74.24	71.67	73.56	1,420,900	+1.85(+2.58%)
May 21, 2020	74.51	75.50	71.02	71.71	1,708,461	-2.63(-3.54%)
May 20, 2020	75.64	76.44	73.63	74.34	1,124,410	-0.06(-0.08%)
May 19, 2020	70.79	76.49	70.43	74.40	2,221,442	+3.14(+4.41%)
May 18, 2020	69.71	71.70	69.05	71.26	1,966,692	+3.53(+5.21%)
May 15, 2020	69.83	69.89	66.33	67.73	4,001,000	-5.46(-7.46%)
May 14, 2020	72.00	73.70	70.05	73.19	1,706,209	-0.26(-0.35%)
May 13, 2020	77.24	78.75	72.66	73.45	2,010,543	-3.76(-4.87%)
May 12, 2020	79.89	80.44	76.82	77.21	2,766,511	-3.59(-4.44%)
May 11, 2020	80.12	82.75	79.55	80.80	1,438,939	-0.41(-0.50%)
May 08, 2020	81.48	81.49	79.81	81.21	1,457,600	+1.59(+2.00%)
May 07, 2020	81.61	81.99	79.32	79.62	964,070	-0.84(-1.04%)
May 06, 2020	82.50	82.95	79.00	80.46	1,185,615	-1.58(-1.93%)
May 05, 2020	77.25	84.17	77.02	82.04	2,326,947	+3.70(+4.72%)
May 04, 2020	77.36	79.17	76.50	78.34	1,305,030	+0.89(+1.15%)
May 01, 2020	79.23	80.43	76.01	77.45	1,304,600	-3.46(-4.28%)
Apr 30, 2020	84.13	84.13	79.83	80.91	1,093,594	-3.50(-4.15%)
Apr 29, 2020	83.28	85.14	82.19	84.41	1,227,376	+3.95(+4.91%)
Apr 28, 2020	82.71	83.95	79.87	80.46	1,831,404	-0.65(-0.80%)
Apr 27, 2020	79.24	81.70	79.18	81.11	884,812	+2.43(+3.09%)
Apr 24, 2020	77.20	78.72	75.97	78.68	775,100	+1.82(+2.37%)
Apr 23, 2020	75.86	78.61	74.76	76.86	1,288,817	+1.86(+2.48%)
Apr 22, 2020	77.16	77.62	74.61	75.00	734,326	+0.20(+0.27%)
Apr 21, 2020	74.44	75.95	72.63	74.80	1,254,207	-1.30(-1.71%)
Apr 20, 2020	73.50	77.00	73.25	76.10	883,494	+0.85(+1.13%)
Apr 17, 2020	80.59	81.11	74.85	75.25	1,261,400	-3.68(-4.66%)
Apr 16, 2020	77.82	79.56	77.37	78.93	924,369	+1.89(+2.45%)
Apr 15, 2020	78.96	79.81	76.90	77.04	1,337,689	-4.30(-5.29%)
Apr 14, 2020	81.38	82.38	80.06	81.34	1,121,969	+2.86(+3.64%)
Apr 13, 2020	79.11	79.88	77.42	78.48	1,403,997	-0.72(-0.91%)
Apr 09, 2020	79.88	81.89	78.00	79.20	1,505,900	+1.55(+2.00%)
Apr 08, 2020	76.08	79.96	74.50	77.65	970,374	+2.80(+3.74%)
Apr 07, 2020	76.81	78.30	74.60	74.85	1,234,201	+0.05(+0.07%)
Apr 06, 2020	69.71	75.08	69.00	74.80	1,631,014	+7.94(+11.88%)
Apr 03, 2020	69.56	70.89	66.31	66.86	757,200	-3.30(-4.70%)
Apr 02, 2020	67.94	71.60	67.75	70.16	796,299	+1.55(+2.26%)

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.