Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	77.29	79.33	76.90	78.81	913,558	+0.87(+1.11%)
Jun 29, 2020	76.46	78.44	75.93	77.94	672,737	+2.38(+3.15%)
Jun 26, 2020	77.43	77.43	75.35	75.56	1,010,752	-2.12(-2.73%)
Jun 25, 2020	75.28	77.78	74.51	77.68	844,642	+1.95(+2.58%)
Jun 24, 2020	77.27	77.27	75.07	75.72	1,166,139	-2.66(-3.39%)
Jun 23, 2020	80.22	80.22	77.90	78.38	948,745	-0.46(-0.58%)
Jun 22, 2020	79.18	79.92	77.46	78.84	1,295,885	-0.32(-0.40%)
Jun 19, 2020	82.22	82.56	77.92	79.16	2,041,553	-1.30(-1.61%)
Jun 18, 2020	80.80	81.31	79.78	80.45	729,297	-0.84(-1.03%)
Jun 17, 2020	82.73	82.78	80.75	81.29	888,247	-0.77(-0.93%)
Jun 16, 2020	84.94	86.22	81.46	82.06	1,180,115	+0.83(+1.02%)
Jun 15, 2020	77.71	81.96	76.81	81.23	1,109,882	+0.43(+0.53%)
Jun 12, 2020	81.78	82.61	78.34	80.80	822,646	+2.70(+3.46%)
Jun 11, 2020	81.98	82.97	77.61	78.10	1,089,124	-8.22(-9.53%)
Jun 10, 2020	88.62	89.30	86.19	86.32	910,401	-2.22(-2.51%)
Jun 09, 2020	88.91	89.22	86.97	88.54	743,813	-1.58(-1.75%)
Jun 08, 2020	89.10	90.42	88.74	90.12	822,435	+0.92(+1.03%)
Jun 05, 2020	92.20	93.20	88.81	89.20	1,192,065	+1.21(+1.38%)
Jun 04, 2020	86.67	87.99	85.31	87.98	758,308	+0.51(+0.58%)
Jun 03, 2020	86.01	88.31	85.76	87.47	667,727	+2.92(+3.45%)
Jun 02, 2020	81.58	84.62	81.58	84.55	1,107,127	+3.00(+3.68%)
Jun 01, 2020	82.49	82.90	81.16	81.55	1,137,030	-0.52(-0.63%)
May 29, 2020	82.97	82.97	80.41	82.07	2,748,510	-2.22(-2.63%)
May 28, 2020	87.06	87.06	83.70	84.29	932,635	-1.61(-1.87%)
May 27, 2020	85.38	87.65	84.72	85.89	1,602,416	+2.49(+2.99%)
May 26, 2020	80.84	83.51	80.72	83.40	989,056	+5.38(+6.89%)
May 22, 2020	78.49	78.71	76.89	78.02	928,038	-0.58(-0.74%)
May 21, 2020	78.13	79.20	76.78	78.61	1,038,342	+0.02(+0.02%)
May 20, 2020	77.92	79.22	77.81	78.59	1,264,312	+2.03(+2.65%)
May 19, 2020	76.25	77.34	74.85	76.56	970,142	-0.39(-0.51%)
May 18, 2020	72.89	77.73	72.89	76.96	1,099,374	+6.97(+9.96%)
May 15, 2020	69.11	71.57	69.00	69.98	2,985,258	+0.49(+0.71%)
May 14, 2020	65.93	69.53	63.61	69.49	1,238,847	+2.06(+3.06%)
May 13, 2020	70.42	70.49	66.78	67.43	739,277	-3.63(-5.11%)
May 12, 2020	73.44	74.81	71.01	71.06	663,659	-1.97(-2.70%)
May 11, 2020	73.67	73.92	72.34	73.03	715,415	-2.47(-3.28%)
May 08, 2020	74.85	76.11	74.52	75.51	648,126	+2.16(+2.95%)
May 07, 2020	71.64	73.90	71.64	73.34	944,992	+2.53(+3.57%)
May 06, 2020	72.23	72.57	70.53	70.81	593,953	-0.39(-0.55%)
May 05, 2020	72.32	74.31	71.04	71.21	742,676	+0.16(+0.22%)
May 04, 2020	71.43	71.47	69.65	71.05	935,184	-1.34(-1.85%)
May 01, 2020	74.20	74.20	72.05	72.39	984,788	-3.43(-4.53%)
Apr 30, 2020	76.95	77.48	75.10	75.83	962,562	-2.98(-3.79%)
Apr 29, 2020	74.02	79.46	74.02	78.81	997,305	+4.02(+5.37%)
Apr 28, 2020	77.08	79.33	72.61	74.79	1,935,558	-0.61(-0.81%)
Apr 27, 2020	71.66	76.14	71.63	75.41	1,256,313	+3.49(+4.85%)
Apr 24, 2020	71.93	72.47	70.43	71.92	1,493,998	+1.27(+1.80%)
Apr 23, 2020	68.84	71.83	68.84	70.65	630,489	+2.28(+3.34%)
Apr 22, 2020	68.50	69.46	66.65	68.37	632,215	+1.85(+2.78%)
Apr 21, 2020	66.82	68.01	66.00	66.52	562,663	-2.32(-3.37%)
Apr 20, 2020	69.59	70.84	67.73	68.84	820,099	-1.94(-2.74%)
Apr 17, 2020	67.87	71.53	67.50	70.78	1,221,492	+5.34(+8.17%)
Apr 16, 2020	68.36	70.82	64.67	65.43	1,739,854	-2.64(-3.88%)
Apr 15, 2020	70.03	70.25	67.49	68.08	1,002,667	-5.55(-7.54%)
Apr 14, 2020	75.87	76.09	72.81	73.63	1,214,554	-0.72(-0.96%)
Apr 13, 2020	75.22	75.90	72.78	74.34	900,627	-1.64(-2.16%)
Apr 09, 2020	74.12	78.69	73.48	75.98	1,211,111	+1.75(+2.35%)
Apr 08, 2020	69.55	74.69	68.95	74.24	1,233,391	+5.56(+8.10%)
Apr 07, 2020	68.88	70.63	67.45	68.68	1,297,417	+3.05(+4.65%)
Apr 06, 2020	64.10	66.55	63.89	65.62	1,300,211	+4.86(+8.00%)
Apr 03, 2020	61.88	64.68	60.65	60.76	1,226,019	-1.36(-2.19%)
Apr 02, 2020	61.71	65.39	60.24	62.12	1,759,924	+0.50(+0.81%)

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.