Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.89	84.39	81.70	83.73	10,215,434	+2.02(+2.47%)
Jun 29, 2020	80.98	81.84	79.57	81.71	6,393,313	+0.91(+1.12%)
Jun 26, 2020	81.77	82.37	80.36	80.80	9,941,554	-0.86(-1.06%)
Jun 25, 2020	81.43	82.12	80.16	81.67	7,687,090	-0.17(-0.20%)
Jun 24, 2020	81.86	82.46	80.25	81.83	8,935,714	-0.19(-0.24%)
Jun 23, 2020	82.75	83.18	81.80	82.02	8,470,684	+0.20(+0.25%)
Jun 22, 2020	81.45	82.11	80.43	81.82	8,743,185	+0.29(+0.36%)
Jun 19, 2020	82.50	82.85	80.36	81.53	25,287,108	-1.02(-1.23%)
Jun 18, 2020	82.48	83.07	81.73	82.55	6,216,133	-0.02(-0.02%)
Jun 17, 2020	83.24	83.61	81.98	82.57	8,299,572	+0.39(+0.47%)
Jun 16, 2020	82.53	83.02	80.56	82.18	13,774,633	+2.87(+3.62%)
Jun 15, 2020	76.81	79.47	76.29	79.31	10,733,334	+1.06(+1.35%)
Jun 12, 2020	79.18	80.00	76.68	78.25	11,016,493	+1.12(+1.45%)
Jun 11, 2020	80.97	81.76	77.03	77.13	16,596,447	-6.42(-7.68%)
Jun 10, 2020	82.85	84.58	82.65	83.55	9,886,592	+1.16(+1.40%)
Jun 09, 2020	82.83	82.98	81.76	82.39	7,979,239	-1.49(-1.77%)
Jun 08, 2020	81.70	84.00	81.10	83.88	10,616,399	+2.59(+3.18%)
Jun 05, 2020	80.78	82.14	80.62	81.29	12,943,279	+2.30(+2.92%)
Jun 04, 2020	77.07	79.59	77.07	78.99	13,188,969	+1.77(+2.29%)
Jun 03, 2020	77.98	78.90	76.76	77.21	14,192,042	+0.12(+0.15%)
Jun 02, 2020	72.81	77.32	72.79	77.09	14,546,362	+4.46(+6.15%)
Jun 01, 2020	72.78	73.31	72.18	72.63	7,109,626	-1.05(-1.42%)
May 29, 2020	71.69	73.97	70.96	73.68	11,594,869	+2.52(+3.55%)
May 28, 2020	73.09	74.22	70.81	71.15	12,258,124	-1.07(-1.49%)
May 27, 2020	71.30	72.26	69.38	72.23	10,016,926	+1.16(+1.63%)
May 26, 2020	73.05	73.40	70.85	71.07	11,050,145	-0.62(-0.86%)
May 22, 2020	71.29	71.75	70.41	71.69	6,070,884	+0.64(+0.90%)
May 21, 2020	72.39	72.96	70.94	71.05	8,928,899	-2.40(-3.26%)
May 20, 2020	72.84	74.66	72.59	73.45	12,489,449	+2.31(+3.25%)
May 19, 2020	72.65	73.01	71.05	71.14	8,911,543	-1.69(-2.31%)
May 18, 2020	70.39	73.04	70.33	72.82	14,484,843	+3.80(+5.50%)
May 15, 2020	68.02	70.78	67.75	69.02	32,490,860	-3.73(-5.13%)
May 14, 2020	70.60	72.88	69.66	72.76	10,927,620	+1.70(+2.40%)
May 13, 2020	71.84	72.43	69.92	71.05	10,517,739	-0.38(-0.54%)
May 12, 2020	74.05	74.51	71.42	71.44	8,027,331	-1.88(-2.56%)
May 11, 2020	73.14	74.03	72.46	73.31	7,244,427	-0.07(-0.10%)
May 08, 2020	72.60	73.87	72.29	73.39	8,663,658	+1.58(+2.19%)
May 07, 2020	72.60	73.03	71.29	71.81	8,007,508	-0.04(-0.05%)
May 06, 2020	71.79	73.00	71.53	71.85	8,973,657	+1.13(+1.60%)
May 05, 2020	69.92	71.79	69.74	70.72	8,276,355	+1.78(+2.58%)
May 04, 2020	68.47	69.18	67.49	68.94	7,906,693	+0.04(+0.05%)
May 01, 2020	70.01	70.68	68.03	68.90	10,694,385	-2.76(-3.85%)
Apr 30, 2020	73.12	73.67	70.40	71.66	18,783,232	-0.27(-0.38%)
Apr 29, 2020	70.30	72.18	69.99	71.94	13,110,895	+3.35(+4.89%)
Apr 28, 2020	70.24	70.85	68.47	68.59	6,857,996	-0.63(-0.91%)
Apr 27, 2020	69.77	70.89	68.77	69.21	7,924,416	-0.05(-0.08%)
Apr 24, 2020	67.34	69.33	67.10	69.27	6,667,511	+2.03(+3.02%)
Apr 23, 2020	68.32	69.39	67.19	67.24	8,407,792	-0.79(-1.16%)
Apr 22, 2020	67.22	68.63	66.27	68.03	8,087,031	+2.59(+3.95%)
Apr 21, 2020	66.78	67.38	65.36	65.44	10,179,166	-2.25(-3.32%)
Apr 20, 2020	68.34	69.44	67.50	67.69	7,922,621	-1.69(-2.44%)
Apr 17, 2020	70.44	71.28	68.76	69.39	10,896,152	-0.62(-0.88%)
Apr 16, 2020	70.02	70.77	68.67	70.01	9,658,203	+0.78(+1.13%)
Apr 15, 2020	69.11	69.54	67.44	69.22	10,923,436	-1.42(-2.01%)
Apr 14, 2020	68.32	70.75	68.29	70.64	12,417,669	+3.87(+5.80%)
Apr 13, 2020	65.32	66.96	65.08	66.77	8,667,106	+1.57(+2.40%)
Apr 09, 2020	67.98	68.18	63.77	65.21	16,976,696	-1.59(-2.39%)
Apr 08, 2020	67.14	67.76	65.97	66.80	11,739,654	+0.55(+0.83%)
Apr 07, 2020	66.78	68.23	64.55	66.25	12,386,840	+1.62(+2.51%)
Apr 06, 2020	62.40	65.01	61.63	64.63	13,336,263	+5.21(+8.77%)
Apr 03, 2020	61.65	62.57	58.80	59.42	9,441,414	-2.54(-4.10%)
Apr 02, 2020	60.00	62.18	59.49	61.96	16,938,600	+1.93(+3.22%)

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.