Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	83.19	85.19	82.95	84.10	550,172	+0.26(+0.31%)
Jun 29, 2020	82.28	84.72	80.59	83.84	706,683	+2.08(+2.55%)
Jun 26, 2020	83.60	83.84	81.34	81.76	1,745,194	-2.75(-3.26%)
Jun 25, 2020	82.58	84.92	82.05	84.51	590,609	+1.40(+1.68%)
Jun 24, 2020	85.80	85.80	81.74	83.11	770,892	-3.54(-4.09%)
Jun 23, 2020	87.43	87.73	85.12	86.66	654,615	+0.24(+0.27%)
Jun 22, 2020	85.27	86.56	83.85	86.42	668,779	+0.99(+1.16%)
Jun 19, 2020	86.48	87.57	85.16	85.43	1,479,877	-0.10(-0.12%)
Jun 18, 2020	86.75	86.96	84.89	85.53	923,629	-2.28(-2.60%)
Jun 17, 2020	88.91	89.52	86.94	87.81	705,425	-0.64(-0.72%)
Jun 16, 2020	90.87	90.87	87.25	88.45	702,005	+1.34(+1.53%)
Jun 15, 2020	82.66	88.21	81.93	87.11	732,759	+0.97(+1.13%)
Jun 12, 2020	88.72	88.98	83.71	86.14	1,070,402	+1.97(+2.34%)
Jun 11, 2020	84.22	86.24	82.75	84.17	1,214,518	-3.24(-3.71%)
Jun 10, 2020	90.96	91.31	87.38	87.41	722,891	-3.43(-3.78%)
Jun 09, 2020	90.85	91.11	88.23	90.85	976,856	-2.16(-2.33%)
Jun 08, 2020	89.90	93.15	89.63	93.01	1,296,835	+4.94(+5.61%)
Jun 05, 2020	90.60	94.71	87.58	88.06	1,608,849	+1.01(+1.16%)
Jun 04, 2020	82.93	87.42	82.16	87.06	1,405,005	+3.63(+4.35%)
Jun 03, 2020	83.04	83.90	81.33	83.43	1,177,317	+2.88(+3.57%)
Jun 02, 2020	81.43	82.42	80.21	80.55	1,126,591	-0.02(-0.02%)
Jun 01, 2020	79.47	81.86	78.59	80.57	977,431	+1.73(+2.20%)
May 29, 2020	80.69	81.06	76.48	78.84	4,509,054	-1.34(-1.68%)
May 28, 2020	83.03	83.26	79.11	80.18	1,725,216	-1.86(-2.27%)
May 27, 2020	81.24	82.14	79.24	82.04	1,311,856	+4.31(+5.55%)
May 26, 2020	78.69	79.53	76.63	77.73	1,389,209	+2.16(+2.85%)
May 22, 2020	74.73	75.88	73.46	75.57	917,764	+0.60(+0.79%)
May 21, 2020	74.09	75.46	73.48	74.97	931,713	+0.42(+0.57%)
May 20, 2020	73.11	76.21	72.66	74.55	1,481,839	+2.88(+4.02%)
May 19, 2020	71.29	73.36	70.05	71.67	797,597	-0.14(-0.20%)
May 18, 2020	70.51	74.30	70.22	71.81	1,441,386	+5.06(+7.59%)
May 15, 2020	62.52	66.99	61.82	66.75	1,931,802	+2.68(+4.18%)
May 14, 2020	57.08	64.20	56.04	64.07	2,837,946	+4.91(+8.30%)
May 13, 2020	62.09	62.19	57.90	59.16	1,311,595	-3.44(-5.49%)
May 12, 2020	66.43	67.67	62.53	62.60	755,935	-3.66(-5.53%)
May 11, 2020	64.13	67.16	63.05	66.26	1,100,752	+0.43(+0.66%)
May 08, 2020	63.17	66.05	62.58	65.83	1,352,383	+4.23(+6.87%)
May 07, 2020	62.73	64.12	61.38	61.60	715,200	-0.04(-0.06%)
May 06, 2020	63.20	64.01	61.08	61.63	1,298,014	-0.74(-1.19%)
May 05, 2020	62.90	65.21	61.97	62.37	1,165,859	+1.34(+2.19%)
May 04, 2020	58.31	61.94	57.01	61.04	1,218,134	+1.79(+3.02%)
May 01, 2020	61.97	62.80	58.72	59.25	1,301,643	-4.77(-7.46%)
Apr 30, 2020	66.47	67.15	63.22	64.02	3,774,946	-3.74(-5.51%)
Apr 29, 2020	65.95	68.92	65.22	67.76	1,573,992	+4.58(+7.24%)
Apr 28, 2020	62.69	65.43	60.08	63.18	2,536,488	+2.25(+3.69%)
Apr 27, 2020	58.67	62.88	57.54	60.94	1,775,640	+3.77(+6.60%)
Apr 24, 2020	56.77	57.84	55.26	57.16	1,498,845	+1.68(+3.03%)
Apr 23, 2020	54.01	56.64	53.54	55.48	1,314,795	+1.99(+3.73%)
Apr 22, 2020	54.57	54.98	52.69	53.49	831,982	+0.13(+0.24%)
Apr 21, 2020	52.38	53.76	51.67	53.36	1,085,514	+0.06(+0.12%)
Apr 20, 2020	53.69	55.59	52.51	53.30	1,327,584	-0.90(-1.67%)
Apr 17, 2020	52.34	54.97	51.88	54.20	1,569,195	+4.20(+8.39%)
Apr 16, 2020	49.22	50.27	48.31	50.01	1,260,517	+0.76(+1.54%)
Apr 15, 2020	48.28	49.89	47.85	49.25	1,041,692	-1.68(-3.30%)
Apr 14, 2020	49.98	51.31	48.99	50.93	1,484,488	+2.13(+4.37%)
Apr 13, 2020	51.22	52.45	47.32	48.80	1,277,194	-1.75(-3.46%)
Apr 09, 2020	50.14	52.31	49.27	50.55	2,129,780	+2.81(+5.88%)
Apr 08, 2020	44.80	47.95	43.96	47.74	1,510,368	+3.76(+8.56%)
Apr 07, 2020	42.57	45.55	42.42	43.98	1,927,052	+4.39(+11.08%)
Apr 06, 2020	37.38	40.45	36.70	39.59	1,775,759	+4.39(+12.46%)
Apr 03, 2020	38.31	39.72	33.72	35.20	2,339,833	-5.18(-12.83%)
Apr 02, 2020	40.62	43.79	39.62	40.38	1,039,892	-1.25(-2.99%)

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.