Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	77.58	79.57	77.52	79.36	3,627,553	+1.72(+2.22%)
Jun 29, 2020	78.21	78.31	77.11	77.64	3,702,285	-0.07(-0.09%)
Jun 26, 2020	78.52	78.81	77.25	77.71	3,964,699	-0.94(-1.20%)
Jun 25, 2020	76.14	78.79	75.91	78.65	4,275,004	+2.64(+3.47%)
Jun 24, 2020	76.63	76.93	74.99	76.02	3,568,785	-0.94(-1.22%)
Jun 23, 2020	77.74	78.05	76.86	76.96	2,880,750	-0.43(-0.56%)
Jun 22, 2020	77.81	78.04	76.85	77.39	2,096,344	-0.49(-0.63%)
Jun 19, 2020	78.35	78.62	77.46	77.88	4,780,529	+0.59(+0.76%)
Jun 18, 2020	77.90	78.29	76.99	77.29	2,014,426	-1.15(-1.47%)
Jun 17, 2020	78.65	79.07	77.95	78.44	2,161,803	+0.10(+0.13%)
Jun 16, 2020	78.68	79.28	77.35	78.34	4,052,923	+1.12(+1.44%)
Jun 15, 2020	76.46	77.70	76.01	77.22	4,696,156	-0.18(-0.23%)
Jun 12, 2020	78.64	78.66	76.29	77.40	5,103,173	+0.37(+0.48%)
Jun 11, 2020	79.27	79.48	76.73	77.03	4,430,936	-3.01(-3.77%)
Jun 10, 2020	80.58	80.89	79.45	80.05	3,337,229	-0.16(-0.20%)
Jun 09, 2020	82.10	82.46	80.20	80.20	2,892,244	-1.63(-1.99%)
Jun 08, 2020	80.74	82.17	79.95	81.83	5,222,663	-0.38(-0.46%)
Jun 05, 2020	81.95	82.86	81.28	82.21	3,077,917	+0.52(+0.63%)
Jun 04, 2020	82.25	83.00	81.27	81.70	1,946,723	-1.48(-1.78%)
Jun 03, 2020	83.65	84.19	82.75	83.17	1,913,920	-0.46(-0.55%)
Jun 02, 2020	83.01	83.63	82.53	83.63	2,220,114	+0.54(+0.65%)
Jun 01, 2020	82.38	83.59	82.15	83.09	1,923,273	+0.35(+0.42%)
May 29, 2020	81.45	82.83	80.76	82.74	5,515,608	+1.66(+2.05%)
May 28, 2020	80.67	81.63	79.66	81.08	4,911,441	+1.62(+2.04%)
May 27, 2020	78.27	79.52	76.91	79.46	4,359,685	+0.85(+1.09%)
May 26, 2020	80.81	80.87	78.40	78.61	3,270,657	-1.31(-1.63%)
May 22, 2020	79.87	80.07	79.30	79.91	1,463,344	+0.34(+0.43%)
May 21, 2020	80.15	80.51	78.89	79.57	1,668,876	-0.79(-0.98%)
May 20, 2020	80.37	82.17	79.99	80.36	3,603,032	+0.83(+1.04%)
May 19, 2020	79.64	80.59	79.21	79.53	2,603,225	-0.28(-0.35%)
May 18, 2020	81.28	82.04	79.52	79.81	4,580,142	-0.31(-0.39%)
May 15, 2020	79.81	81.19	79.01	80.12	3,731,245	+0.22(+0.28%)
May 14, 2020	77.67	80.20	77.48	79.90	4,919,009	+1.26(+1.60%)
May 13, 2020	78.96	79.97	77.78	78.64	3,265,968	-0.31(-0.40%)
May 12, 2020	82.19	82.52	78.87	78.96	2,774,765	-2.79(-3.42%)
May 11, 2020	80.67	82.23	80.35	81.75	2,612,702	+0.78(+0.97%)
May 08, 2020	82.26	82.42	80.74	80.97	1,437,671	-0.33(-0.41%)
May 07, 2020	81.70	81.84	80.67	81.30	1,660,405	+0.48(+0.59%)
May 06, 2020	81.93	82.34	80.78	80.82	2,030,166	-0.75(-0.92%)
May 05, 2020	81.09	82.44	80.73	81.58	2,797,744	+1.35(+1.68%)
May 04, 2020	81.05	81.21	79.58	80.22	2,915,112	-0.52(-0.65%)
May 01, 2020	81.36	81.36	79.61	80.75	2,877,084	-0.86(-1.06%)
Apr 30, 2020	84.70	85.73	81.38	81.61	3,904,322	-2.49(-2.96%)
Apr 29, 2020	84.16	84.95	83.27	84.10	3,288,306	+0.45(+0.54%)
Apr 28, 2020	85.45	85.50	83.51	83.65	2,365,210	-1.54(-1.80%)
Apr 27, 2020	86.41	86.42	85.00	85.19	2,522,074	-0.23(-0.27%)
Apr 24, 2020	84.81	85.47	83.29	85.42	2,512,118	+1.47(+1.75%)
Apr 23, 2020	83.53	84.93	82.76	83.95	3,423,831	+0.72(+0.86%)
Apr 22, 2020	84.09	84.09	82.72	83.23	4,309,922	+0.40(+0.49%)
Apr 21, 2020	85.33	85.34	82.64	82.83	2,929,626	-3.71(-4.29%)
Apr 20, 2020	85.40	87.50	84.83	86.54	4,572,031	+1.09(+1.28%)
Apr 17, 2020	84.42	85.49	83.73	85.45	2,723,809	+2.22(+2.67%)
Apr 16, 2020	80.65	83.52	79.58	83.22	5,055,147	+3.35(+4.19%)
Apr 15, 2020	80.33	81.20	79.53	79.87	2,240,088	-1.25(-1.54%)
Apr 14, 2020	80.72	81.43	80.00	81.13	4,116,568	+2.07(+2.62%)
Apr 13, 2020	78.70	79.61	77.74	79.06	2,717,731	-0.82(-1.02%)
Apr 09, 2020	77.61	80.71	76.76	79.87	4,232,842	+2.22(+2.85%)
Apr 08, 2020	76.39	78.30	75.52	77.66	3,210,722	+1.81(+2.39%)
Apr 07, 2020	79.74	79.98	75.82	75.85	3,038,286	-2.22(-2.85%)
Apr 06, 2020	77.25	78.53	76.11	78.07	3,126,470	+3.23(+4.31%)
Apr 03, 2020	74.86	76.01	73.72	74.85	3,558,390	-0.74(-0.97%)
Apr 02, 2020	72.02	75.71	71.68	75.58	3,438,771	+3.27(+4.53%)

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.