Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	77.50	79.60	77.00	79.14	757,384	+1.93(+2.50%)
Jun 29, 2020	76.33	77.49	75.84	77.21	583,090	+1.65(+2.18%)
Jun 26, 2020	77.24	77.93	75.30	75.56	1,847,100	-1.94(-2.50%)
Jun 25, 2020	76.84	77.72	76.30	77.50	727,525	+0.32(+0.41%)
Jun 24, 2020	78.43	79.04	76.97	77.18	1,199,681	-2.02(-2.55%)
Jun 23, 2020	79.81	80.09	78.37	79.20	902,017	+0.25(+0.32%)
Jun 22, 2020	79.48	79.48	77.07	78.95	802,926	-0.60(-0.75%)
Jun 19, 2020	79.38	80.45	78.64	79.55	2,071,700	+1.42(+1.82%)
Jun 18, 2020	77.60	78.22	77.30	78.13	962,552	-0.11(-0.14%)
Jun 17, 2020	79.15	79.86	77.92	78.24	1,082,845	-0.73(-0.92%)
Jun 16, 2020	80.41	80.84	78.33	78.97	870,637	+0.44(+0.56%)
Jun 15, 2020	76.65	78.93	76.27	78.53	887,758	+0.28(+0.36%)
Jun 12, 2020	81.75	81.83	76.94	78.25	1,306,400	-1.70(-2.13%)
Jun 11, 2020	81.02	82.17	79.25	79.95	1,364,266	-2.95(-3.56%)
Jun 10, 2020	84.50	84.92	80.92	82.90	1,202,966	-1.60(-1.89%)
Jun 09, 2020	86.63	86.63	83.39	84.50	1,226,343	-2.50(-2.87%)
Jun 08, 2020	87.90	89.39	85.03	87.00	2,208,392	-1.28(-1.45%)
Jun 05, 2020	82.80	88.70	82.80	88.28	2,848,900	+5.89(+7.15%)
Jun 04, 2020	78.96	82.41	78.96	82.39	1,958,666	+2.67(+3.35%)
Jun 03, 2020	80.76	81.52	79.32	79.72	979,223	-1.14(-1.41%)
Jun 02, 2020	80.31	80.86	79.06	80.86	816,634	+0.52(+0.65%)
Jun 01, 2020	80.86	81.55	78.87	80.34	804,452	-0.62(-0.77%)
May 29, 2020	79.95	81.13	78.36	80.96	2,024,600	+1.49(+1.87%)
May 28, 2020	79.50	80.82	79.18	79.47	1,080,126	+0.76(+0.97%)
May 27, 2020	78.22	78.95	76.13	78.71	1,445,512	+0.69(+0.88%)
May 26, 2020	78.16	79.78	77.75	78.02	1,098,398	+1.21(+1.58%)
May 22, 2020	78.90	79.06	76.52	76.81	917,200	-1.92(-2.44%)
May 21, 2020	79.84	79.98	78.23	78.73	891,339	-1.24(-1.55%)
May 20, 2020	80.73	82.11	79.61	79.97	727,459	-0.24(-0.30%)
May 19, 2020	80.19	80.71	78.86	80.21	1,019,587	-0.50(-0.62%)
May 18, 2020	81.03	82.79	80.50	80.71	876,941	+1.46(+1.84%)
May 15, 2020	77.75	79.46	77.25	79.25	694,400	+1.11(+1.42%)
May 14, 2020	78.35	78.35	76.32	78.14	1,093,009	-0.85(-1.08%)
May 13, 2020	79.06	79.90	77.69	78.99	1,140,459	+0.08(+0.10%)
May 12, 2020	81.56	81.69	78.86	78.91	863,723	-2.22(-2.74%)
May 11, 2020	80.76	82.28	80.75	81.13	851,697	+0.37(+0.46%)
May 08, 2020	81.04	81.38	79.96	80.76	1,247,900	+0.60(+0.75%)
May 07, 2020	82.73	83.35	79.61	80.16	1,800,512	-2.19(-2.66%)
May 06, 2020	81.68	85.32	80.81	82.35	2,101,801	+3.48(+4.41%)
May 05, 2020	76.25	79.57	76.14	78.87	1,335,037	+3.75(+4.99%)
May 04, 2020	75.80	76.67	74.70	75.12	825,995	-1.39(-1.82%)
May 01, 2020	77.89	78.75	75.94	76.51	989,100	-2.50(-3.16%)
Apr 30, 2020	80.59	81.59	78.80	79.01	1,464,900	-2.58(-3.16%)
Apr 29, 2020	79.31	82.88	79.07	81.59	1,287,458	+2.98(+3.79%)
Apr 28, 2020	80.00	81.23	77.91	78.61	1,189,313	-0.34(-0.43%)
Apr 27, 2020	74.74	79.10	74.46	78.95	1,163,250	+4.95(+6.69%)
Apr 24, 2020	73.68	74.25	71.70	74.00	958,800	+0.65(+0.89%)
Apr 23, 2020	72.57	74.69	72.45	73.35	772,185	+0.94(+1.30%)
Apr 22, 2020	74.01	74.98	72.34	72.41	770,550	-0.12(-0.17%)
Apr 21, 2020	76.77	76.93	72.01	72.53	1,109,907	-4.99(-6.44%)
Apr 20, 2020	77.34	78.03	76.51	77.52	1,360,977	-0.64(-0.82%)
Apr 17, 2020	78.00	78.59	75.60	78.16	1,119,900	+1.51(+1.97%)
Apr 16, 2020	76.54	78.44	75.26	76.65	1,231,179	+0.39(+0.51%)
Apr 15, 2020	76.14	76.34	74.18	76.26	1,213,254	-0.56(-0.73%)
Apr 14, 2020	75.18	77.40	74.85	76.82	1,379,475	+3.23(+4.39%)
Apr 13, 2020	74.40	75.25	71.88	73.59	1,144,111	-1.23(-1.64%)
Apr 09, 2020	76.83	78.29	74.40	74.82	1,313,300	-2.14(-2.78%)
Apr 08, 2020	72.82	78.65	72.34	76.96	1,618,813	+4.97(+6.90%)
Apr 07, 2020	72.36	74.65	71.03	71.99	1,700,690	+0.98(+1.38%)
Apr 06, 2020	67.26	71.58	67.14	71.01	1,709,610	+5.49(+8.38%)
Apr 03, 2020	69.36	69.98	64.51	65.52	2,429,800	-4.78(-6.80%)
Apr 02, 2020	71.79	74.17	68.76	70.30	1,896,827	-2.30(-3.17%)

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.