Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	75.70	76.68	75.38	76.56	4,754,304	+0.86(+1.14%)
Jun 29, 2020	74.95	76.00	73.58	75.70	2,868,198	+0.57(+0.75%)
Jun 26, 2020	75.48	75.63	74.35	75.13	6,545,100	-0.50(-0.67%)
Jun 25, 2020	74.33	75.70	73.73	75.63	2,921,148	+1.17(+1.57%)
Jun 24, 2020	76.33	77.04	73.78	74.47	3,852,207	-1.97(-2.58%)
Jun 23, 2020	77.36	77.62	76.14	76.44	4,163,772	-1.19(-1.53%)
Jun 22, 2020	76.95	78.17	76.73	77.63	4,080,654	+0.72(+0.93%)
Jun 19, 2020	77.67	78.11	75.95	76.91	5,687,700	+0.13(+0.17%)
Jun 18, 2020	76.33	77.07	76.06	76.78	3,380,625	+0.36(+0.48%)
Jun 17, 2020	76.49	77.22	76.25	76.41	2,412,420	+0.18(+0.24%)
Jun 16, 2020	76.67	76.72	75.33	76.23	2,932,926	+0.80(+1.06%)
Jun 15, 2020	73.26	75.69	72.49	75.43	3,616,866	+1.48(+2.01%)
Jun 12, 2020	75.74	76.13	72.58	73.95	4,249,200	-0.02(-0.03%)
Jun 11, 2020	75.86	77.07	73.86	73.97	4,331,793	-3.59(-4.62%)
Jun 10, 2020	78.33	78.83	77.55	77.56	3,616,176	-0.29(-0.38%)
Jun 09, 2020	79.33	79.48	77.83	77.85	2,626,263	-1.41(-1.78%)
Jun 08, 2020	76.70	79.31	76.28	79.26	5,345,049	+2.13(+2.77%)
Jun 05, 2020	75.72	77.47	74.75	77.13	5,265,900	+1.57(+2.07%)
Jun 04, 2020	76.67	77.31	74.95	75.56	9,327,678	-2.24(-2.88%)
Jun 03, 2020	79.31	80.28	77.77	77.80	5,953,320	-2.15(-2.69%)
Jun 02, 2020	79.44	79.98	78.46	79.95	2,698,509	+0.52(+0.65%)
Jun 01, 2020	78.33	79.80	77.47	79.44	2,935,626	+1.01(+1.29%)
May 29, 2020	76.69	78.56	76.34	78.42	4,000,500	+1.96(+2.56%)
May 28, 2020	76.83	77.74	75.80	76.46	3,205,341	-0.80(-1.04%)
May 27, 2020	77.03	77.38	74.38	77.26	4,956,648	+0.21(+0.27%)
May 26, 2020	79.98	80.42	77.00	77.06	6,325,002	-2.25(-2.84%)
May 22, 2020	80.00	81.05	77.34	79.31	12,317,100	+2.81(+3.67%)
May 21, 2020	78.00	79.22	76.17	76.50	7,877,604	-1.66(-2.12%)
May 20, 2020	76.83	78.25	76.67	78.16	4,667,184	+2.44(+3.23%)
May 19, 2020	75.59	77.48	75.59	75.72	6,598,380	+0.34(+0.45%)
May 18, 2020	75.26	77.12	74.69	75.38	3,738,771	+1.10(+1.49%)
May 15, 2020	72.67	74.66	72.32	74.28	4,078,200	+1.09(+1.48%)
May 14, 2020	70.63	73.19	70.63	73.19	4,833,069	+1.28(+1.78%)
May 13, 2020	73.33	73.95	70.26	71.91	5,249,238	+0.52(+0.73%)
May 12, 2020	73.00	73.14	71.18	71.39	2,920,899	-1.36(-1.87%)
May 11, 2020	71.00	73.18	70.82	72.75	3,598,551	+1.43(+2.01%)
May 08, 2020	71.45	71.71	70.38	71.32	3,196,500	+0.28(+0.39%)
May 07, 2020	68.28	71.39	67.98	71.04	5,195,337	+3.97(+5.91%)
May 06, 2020	67.62	68.03	66.85	67.08	4,164,090	+1.01(+1.52%)
May 05, 2020	64.60	66.65	64.59	66.07	3,290,841	+2.12(+3.32%)
May 04, 2020	64.57	64.57	63.52	63.95	2,965,866	-0.95(-1.46%)
May 01, 2020	64.33	65.31	64.05	64.89	3,216,600	-0.61(-0.93%)
Apr 30, 2020	65.39	66.45	65.11	65.50	1,822,398	-0.40(-0.60%)
Apr 29, 2020	65.74	66.67	65.30	65.90	3,158,853	+1.38(+2.14%)
Apr 28, 2020	66.67	66.88	64.39	64.52	3,088,971	-1.11(-1.69%)
Apr 27, 2020	65.43	66.61	65.07	65.63	4,493,802	+1.14(+1.77%)
Apr 24, 2020	64.28	64.97	64.14	64.48	2,530,200	+0.45(+0.71%)
Apr 23, 2020	63.86	64.97	63.40	64.03	2,026,431	+0.08(+0.12%)
Apr 22, 2020	63.33	64.51	63.21	63.95	2,353,083	+1.78(+2.87%)
Apr 21, 2020	63.99	64.75	61.44	62.17	3,645,726	-2.59(-4.00%)
Apr 20, 2020	64.16	65.81	63.94	64.76	3,541,299	+0.29(+0.44%)
Apr 17, 2020	65.00	65.45	63.79	64.48	5,382,300	+1.05(+1.65%)
Apr 16, 2020	62.62	63.85	62.20	63.43	3,819,873	+1.31(+2.11%)
Apr 15, 2020	61.56	62.67	61.33	62.12	3,098,715	-0.53(-0.84%)
Apr 14, 2020	62.49	62.85	61.47	62.64	3,852,663	+1.66(+2.72%)
Apr 13, 2020	60.20	61.29	59.70	60.99	4,389,162	+1.69(+2.86%)
Apr 09, 2020	59.62	61.48	59.11	59.29	5,928,600	+0.57(+0.98%)
Apr 08, 2020	58.33	59.26	57.45	58.72	3,954,324	+1.12(+1.94%)
Apr 07, 2020	58.99	59.63	57.52	57.60	4,511,880	+0.49(+0.86%)
Apr 06, 2020	56.45	57.48	55.38	57.11	5,058,714	+2.89(+5.34%)
Apr 03, 2020	54.43	55.87	53.50	54.22	2,999,700	-0.96(-1.74%)
Apr 02, 2020	54.26	56.24	53.52	55.18	4,389,000	+0.56(+1.03%)

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.