Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	83.44	84.40	82.92	83.85	1,531,098	-0.20(-0.24%)
Jun 29, 2020	80.62	84.08	80.49	84.04	1,939,727	+4.29(+5.38%)
Jun 26, 2020	80.98	81.47	79.44	79.76	7,954,112	-1.09(-1.35%)
Jun 25, 2020	80.87	80.97	79.31	80.85	3,608,921	-0.23(-0.28%)
Jun 24, 2020	85.04	85.59	81.02	81.07	1,851,418	-3.82(-4.50%)
Jun 23, 2020	86.01	86.16	84.66	84.89	936,139	-0.08(-0.10%)
Jun 22, 2020	83.90	85.79	82.85	84.98	1,176,702	+0.84(+1.00%)
Jun 19, 2020	86.77	86.84	83.98	84.14	2,527,028	-0.73(-0.87%)
Jun 18, 2020	86.20	86.30	84.48	84.87	1,006,398	-1.68(-1.94%)
Jun 17, 2020	86.69	87.28	85.09	86.55	1,220,231	+0.16(+0.19%)
Jun 16, 2020	88.24	89.42	85.23	86.39	1,187,417	+0.97(+1.14%)
Jun 15, 2020	82.53	86.19	82.17	85.42	1,580,985	+0.25(+0.29%)
Jun 12, 2020	87.27	87.48	82.54	85.17	1,391,606	+0.58(+0.69%)
Jun 11, 2020	86.14	86.60	84.53	84.59	1,241,950	-4.54(-5.10%)
Jun 10, 2020	91.15	92.47	89.06	89.13	1,554,150	-2.70(-2.94%)
Jun 09, 2020	92.12	92.50	90.32	91.84	1,241,303	-1.44(-1.55%)
Jun 08, 2020	95.11	97.62	92.94	93.28	2,388,602	-2.85(-2.96%)
Jun 05, 2020	93.29	97.66	92.81	96.12	2,321,784	+6.10(+6.77%)
Jun 04, 2020	87.28	90.23	87.28	90.03	2,048,611	+1.64(+1.86%)
Jun 03, 2020	86.27	88.88	86.21	88.39	1,419,765	+2.71(+3.16%)
Jun 02, 2020	85.03	86.15	84.52	85.68	1,453,663	+0.95(+1.12%)
Jun 01, 2020	84.28	86.18	83.67	84.73	1,480,304	+0.21(+0.24%)
May 29, 2020	83.87	84.77	83.13	84.53	1,739,918	-0.08(-0.10%)
May 28, 2020	85.84	86.32	84.19	84.61	1,260,247	-0.60(-0.70%)
May 27, 2020	84.00	86.32	84.00	85.21	1,946,093	+1.88(+2.26%)
May 26, 2020	80.44	83.57	80.44	83.33	1,874,684	+5.22(+6.68%)
May 22, 2020	77.10	78.38	76.07	78.11	1,319,106	+1.87(+2.46%)
May 21, 2020	74.45	76.80	74.45	76.23	1,452,966	+1.51(+2.02%)
May 20, 2020	76.37	76.66	74.59	74.73	1,540,686	-0.62(-0.82%)
May 19, 2020	76.45	77.80	75.28	75.34	1,578,560	-0.92(-1.20%)
May 18, 2020	74.61	76.57	74.60	76.26	1,707,407	+3.92(+5.41%)
May 15, 2020	72.65	73.76	71.61	72.35	2,128,072	-1.04(-1.42%)
May 14, 2020	70.27	73.95	69.08	73.39	2,763,688	+1.56(+2.18%)
May 13, 2020	71.54	72.08	69.59	71.82	4,425,489	-0.10(-0.14%)
May 12, 2020	76.07	76.54	71.39	71.92	1,916,171	-3.95(-5.21%)
May 11, 2020	78.12	78.23	75.79	75.88	1,242,870	-3.20(-4.04%)
May 08, 2020	77.64	79.41	77.35	79.07	1,323,054	+3.15(+4.15%)
May 07, 2020	75.68	77.21	75.50	75.92	1,943,045	+1.13(+1.52%)
May 06, 2020	77.22	77.25	74.72	74.79	1,827,633	-2.19(-2.85%)
May 05, 2020	73.98	78.44	73.09	76.98	3,674,619	-2.80(-3.51%)
May 04, 2020	80.68	80.68	79.21	79.79	1,235,913	-1.56(-1.91%)
May 01, 2020	80.51	81.49	79.65	81.34	1,024,655	-0.57(-0.70%)
Apr 30, 2020	83.13	83.74	81.66	81.91	1,297,277	-2.74(-3.23%)
Apr 29, 2020	84.32	85.34	83.32	84.65	1,200,738	+2.53(+3.08%)
Apr 28, 2020	82.26	83.92	81.41	82.12	2,079,738	+1.19(+1.47%)
Apr 27, 2020	79.11	81.13	79.06	80.93	1,651,989	+2.19(+2.78%)
Apr 24, 2020	78.90	79.26	77.50	78.74	1,297,014	+0.32(+0.41%)
Apr 23, 2020	78.03	79.43	77.10	78.42	2,004,437	+1.73(+2.26%)
Apr 22, 2020	76.71	77.26	75.62	76.68	1,659,358	+1.26(+1.66%)
Apr 21, 2020	78.82	78.84	74.94	75.43	2,062,440	-4.24(-5.32%)
Apr 20, 2020	80.65	82.22	78.71	79.66	1,495,187	-4.58(-5.44%)
Apr 17, 2020	82.89	85.90	81.27	84.25	2,733,943	+3.88(+4.83%)
Apr 16, 2020	81.35	81.72	79.31	80.37	2,039,314	-0.89(-1.10%)
Apr 15, 2020	83.81	84.87	81.07	81.26	1,196,354	-5.07(-5.87%)
Apr 14, 2020	85.86	86.84	85.13	86.33	1,095,949	+2.17(+2.58%)
Apr 13, 2020	84.97	85.62	82.28	84.15	1,122,614	-1.68(-1.95%)
Apr 09, 2020	84.05	88.37	83.61	85.83	1,367,772	+3.49(+4.24%)
Apr 08, 2020	82.41	83.62	81.09	82.33	1,857,981	-0.28(-0.34%)
Apr 07, 2020	84.42	86.72	82.13	82.62	1,629,806	+1.06(+1.30%)
Apr 06, 2020	78.71	82.58	77.87	81.56	2,163,226	+6.57(+8.76%)
Apr 03, 2020	76.52	78.83	73.62	74.99	1,765,745	-2.65(-3.42%)
Apr 02, 2020	75.59	78.00	75.20	77.64	1,498,540	+1.85(+2.44%)

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.