Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	80.21	81.61	79.86	81.14	2,192,098	-0.07(-0.08%)
Jun 29, 2020	79.38	81.39	78.72	81.21	1,383,978	+2.04(+2.58%)
Jun 26, 2020	80.11	80.73	78.58	79.16	4,974,384	-1.13(-1.41%)
Jun 25, 2020	80.59	80.93	79.22	80.29	1,725,764	-0.52(-0.65%)
Jun 24, 2020	81.64	81.73	79.31	80.82	3,048,597	-1.27(-1.55%)
Jun 23, 2020	83.06	83.36	81.90	82.09	2,243,030	+0.09(+0.11%)
Jun 22, 2020	82.16	82.62	81.43	81.99	2,377,510	-0.41(-0.50%)
Jun 19, 2020	85.41	85.82	82.07	82.40	4,429,744	-1.75(-2.07%)
Jun 18, 2020	84.71	84.97	83.68	84.15	1,529,790	-1.06(-1.24%)
Jun 17, 2020	86.24	86.34	84.83	85.20	1,483,044	-0.56(-0.65%)
Jun 16, 2020	88.07	88.07	84.87	85.76	1,973,421	+0.39(+0.46%)
Jun 15, 2020	83.53	85.80	82.65	85.37	1,746,910	+0.15(+0.18%)
Jun 12, 2020	86.69	86.82	83.72	85.22	1,934,786	+0.57(+0.67%)
Jun 11, 2020	85.90	86.75	83.89	84.65	2,721,052	-3.19(-3.63%)
Jun 10, 2020	89.10	89.37	87.21	87.85	2,590,505	-1.37(-1.54%)
Jun 09, 2020	88.70	89.96	87.68	89.22	2,210,015	-0.40(-0.45%)
Jun 08, 2020	90.10	90.43	89.17	89.62	2,943,332	-0.49(-0.55%)
Jun 05, 2020	91.26	91.76	89.18	90.12	3,987,604	+1.43(+1.61%)
Jun 04, 2020	88.15	89.29	87.57	88.69	2,717,355	+0.40(+0.45%)
Jun 03, 2020	87.06	89.50	86.75	88.29	2,856,676	+2.19(+2.55%)
Jun 02, 2020	85.14	86.36	84.77	86.09	2,660,592	+1.58(+1.87%)
Jun 01, 2020	83.93	85.29	83.49	84.51	2,157,233	+0.74(+0.88%)
May 29, 2020	84.29	84.89	82.64	83.78	15,648,591	-1.05(-1.23%)
May 28, 2020	84.60	85.25	82.38	84.82	4,354,859	+1.01(+1.20%)
May 27, 2020	83.06	84.18	82.43	83.81	4,942,907	+2.03(+2.49%)
May 26, 2020	83.40	84.46	81.62	81.78	3,963,032	+0.74(+0.92%)
May 22, 2020	82.12	82.17	79.96	81.04	2,420,270	-0.71(-0.86%)
May 21, 2020	81.78	81.98	80.52	81.74	2,407,377	-0.07(-0.09%)
May 20, 2020	82.15	82.15	80.93	81.82	2,857,266	+1.14(+1.42%)
May 19, 2020	80.07	81.90	79.37	80.67	2,225,031	+0.09(+0.12%)
May 18, 2020	81.51	82.14	79.86	80.58	2,745,641	+1.73(+2.19%)
May 15, 2020	76.70	79.23	76.25	78.85	4,304,999	+1.50(+1.93%)
May 14, 2020	73.56	77.54	72.05	77.36	2,888,784	+2.65(+3.54%)
May 13, 2020	77.45	77.81	73.62	74.71	3,024,483	-3.31(-4.24%)
May 12, 2020	80.89	81.39	78.01	78.02	2,073,931	-2.20(-2.74%)
May 11, 2020	79.52	81.03	79.24	80.22	1,921,886	+0.18(+0.22%)
May 08, 2020	79.91	80.41	78.94	80.04	2,098,773	+1.47(+1.87%)
May 07, 2020	78.48	79.39	78.05	78.57	2,017,761	+1.33(+1.72%)
May 06, 2020	77.83	78.35	76.98	77.25	1,550,733	-0.10(-0.13%)
May 05, 2020	78.42	78.83	76.79	77.35	2,077,769	+0.18(+0.23%)
May 04, 2020	76.59	77.70	75.38	77.17	2,038,076	-0.67(-0.86%)
May 01, 2020	78.38	78.85	76.86	77.84	2,293,868	-2.43(-3.03%)
Apr 30, 2020	80.05	82.46	79.56	80.27	2,497,540	-0.96(-1.18%)
Apr 29, 2020	84.08	84.08	80.11	81.23	3,511,102	-0.75(-0.92%)
Apr 28, 2020	83.70	84.03	81.00	81.98	2,868,914	+0.07(+0.09%)
Apr 27, 2020	80.90	82.39	80.79	81.91	1,981,186	+2.14(+2.68%)
Apr 24, 2020	79.67	80.25	78.23	79.77	2,295,590	+0.26(+0.33%)
Apr 23, 2020	80.51	81.12	78.53	79.51	2,270,623	-1.10(-1.36%)
Apr 22, 2020	77.09	81.23	76.81	80.61	3,147,440	+5.19(+6.88%)
Apr 21, 2020	74.39	75.95	74.21	75.42	2,981,140	-0.81(-1.06%)
Apr 20, 2020	76.91	78.14	75.79	76.22	1,967,657	-1.95(-2.50%)
Apr 17, 2020	77.22	78.92	76.24	78.18	3,581,685	-0.77(-0.98%)
Apr 16, 2020	72.05	74.48	71.24	78.95	2,558,223	+6.84(+9.48%)
Apr 15, 2020	71.69	72.89	71.03	72.11	2,050,575	-2.09(-2.82%)
Apr 14, 2020	72.72	74.68	71.88	74.20	2,694,802	+2.63(+3.67%)
Apr 13, 2020	74.10	74.42	69.82	71.57	2,165,130	-3.07(-4.12%)
Apr 09, 2020	72.06	76.25	71.52	74.65	4,521,843	+4.64(+6.63%)
Apr 08, 2020	67.08	70.27	65.81	70.00	3,963,687	+3.73(+5.63%)
Apr 07, 2020	68.72	70.12	65.01	66.27	4,208,348	+0.79(+1.21%)
Apr 06, 2020	61.81	66.11	61.74	65.48	3,966,202	+6.69(+11.37%)
Apr 03, 2020	61.03	61.38	57.73	58.79	2,833,285	-2.55(-4.16%)
Apr 02, 2020	62.52	64.03	59.94	61.35	3,660,366	-1.49(-2.37%)

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.