Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	74.97	76.86	74.86	76.31	2,052,920	+0.89(+1.18%)
Jun 29, 2020	74.05	75.89	73.60	75.42	1,011,714	+1.80(+2.44%)
Jun 26, 2020	73.81	74.26	73.30	73.63	2,287,293	-0.28(-0.38%)
Jun 25, 2020	72.42	73.97	71.67	73.91	1,406,677	+0.85(+1.17%)
Jun 24, 2020	75.81	75.99	72.76	73.06	1,778,428	-3.36(-4.40%)
Jun 23, 2020	76.76	77.30	76.12	76.42	3,046,719	+0.66(+0.88%)
Jun 22, 2020	75.13	76.09	74.03	75.75	1,418,482	+0.23(+0.31%)
Jun 19, 2020	77.44	77.50	74.92	75.52	2,947,599	-0.59(-0.77%)
Jun 18, 2020	75.45	76.75	74.92	76.11	1,239,057	-0.07(-0.10%)
Jun 17, 2020	77.23	77.23	75.51	76.18	1,814,610	-0.74(-0.96%)
Jun 16, 2020	77.53	78.55	75.32	76.92	2,684,593	+2.11(+2.83%)
Jun 15, 2020	72.04	75.04	70.84	74.81	2,057,427	+1.26(+1.72%)
Jun 12, 2020	76.45	77.71	72.67	73.54	3,900,496	-0.26(-0.35%)
Jun 11, 2020	77.32	77.35	73.54	73.80	1,630,071	-5.87(-7.36%)
Jun 10, 2020	81.91	81.91	79.63	79.67	2,998,883	-1.82(-2.23%)
Jun 09, 2020	83.94	84.14	81.41	81.49	2,954,541	-4.28(-4.99%)
Jun 08, 2020	85.97	86.52	84.62	85.76	2,113,025	+0.57(+0.67%)
Jun 05, 2020	85.91	86.94	85.15	85.19	2,942,363	+2.08(+2.50%)
Jun 04, 2020	82.42	83.55	81.73	83.12	1,867,352	-0.26(-0.31%)
Jun 03, 2020	82.30	84.24	81.42	83.38	2,494,458	+2.65(+3.28%)
Jun 02, 2020	79.58	80.78	79.07	80.73	2,475,779	+1.63(+2.06%)
Jun 01, 2020	77.20	79.26	76.39	79.10	2,529,025	+3.07(+4.04%)
May 29, 2020	77.02	77.02	74.44	76.03	5,116,168	-1.43(-1.85%)
May 28, 2020	78.47	79.99	77.04	77.46	3,660,138	-0.41(-0.53%)
May 27, 2020	76.66	77.96	75.41	77.88	1,860,077	+2.43(+3.22%)
May 26, 2020	74.18	75.99	73.68	75.44	1,848,345	+4.11(+5.76%)
May 22, 2020	71.44	71.76	70.09	71.33	1,267,607	-0.06(-0.08%)
May 21, 2020	72.43	73.13	71.23	71.39	1,637,057	-1.48(-2.03%)
May 20, 2020	72.16	73.82	71.96	72.87	2,457,906	+1.84(+2.59%)
May 19, 2020	71.10	72.32	70.16	71.03	1,655,985	+0.09(+0.13%)
May 18, 2020	67.74	71.26	67.49	70.93	1,763,584	+5.79(+8.89%)
May 15, 2020	64.29	65.34	64.01	65.14	3,525,418	+0.18(+0.27%)
May 14, 2020	63.11	65.09	61.95	64.96	2,208,513	+1.02(+1.60%)
May 13, 2020	65.78	66.41	63.44	63.94	1,164,281	-2.47(-3.73%)
May 12, 2020	69.34	69.44	66.40	66.41	1,460,970	-2.98(-4.29%)
May 11, 2020	70.27	70.57	68.90	69.39	1,504,457	-1.99(-2.79%)
May 08, 2020	69.45	71.77	69.20	71.38	1,793,568	+3.19(+4.68%)
May 07, 2020	67.80	69.32	67.66	68.19	1,354,307	+1.39(+2.07%)
May 06, 2020	66.09	67.15	64.93	66.81	1,342,922	+0.94(+1.43%)
May 05, 2020	65.48	66.91	65.33	65.87	1,756,925	+1.26(+1.96%)
May 04, 2020	65.17	65.61	63.69	64.60	1,350,698	-1.04(-1.59%)
May 01, 2020	66.55	66.67	65.13	65.64	1,623,791	-2.68(-3.92%)
Apr 30, 2020	71.62	71.62	68.27	68.32	2,409,885	-4.58(-6.28%)
Apr 29, 2020	70.72	73.03	70.15	72.90	2,949,496	+4.40(+6.42%)
Apr 28, 2020	73.05	74.25	68.08	68.50	3,709,414	+0.17(+0.25%)
Apr 27, 2020	65.70	68.63	65.61	68.33	2,120,481	+3.09(+4.73%)
Apr 24, 2020	63.95	65.67	63.70	65.24	2,029,363	+1.86(+2.93%)
Apr 23, 2020	62.80	64.26	62.77	63.38	2,297,948	+0.81(+1.29%)
Apr 22, 2020	61.88	62.80	61.16	62.57	1,880,498	+2.54(+4.23%)
Apr 21, 2020	60.43	61.67	59.10	60.03	2,577,748	-1.89(-3.05%)
Apr 20, 2020	61.42	63.10	60.26	61.92	2,421,311	-0.80(-1.28%)
Apr 17, 2020	60.67	63.41	60.50	62.72	4,719,984	+3.52(+5.94%)
Apr 16, 2020	61.27	61.48	58.48	59.21	2,820,839	-1.63(-2.68%)
Apr 15, 2020	62.80	63.67	60.27	60.83	2,152,202	-4.24(-6.52%)
Apr 14, 2020	65.51	66.90	64.85	65.08	1,773,498	+0.79(+1.23%)
Apr 13, 2020	65.99	66.21	63.80	64.28	2,040,829	-1.91(-2.88%)
Apr 09, 2020	64.73	67.21	64.42	66.19	3,253,819	+1.96(+3.06%)
Apr 08, 2020	61.35	65.03	60.97	64.23	1,699,056	+3.74(+6.18%)
Apr 07, 2020	63.55	64.61	60.33	60.49	2,355,477	-0.54(-0.88%)
Apr 06, 2020	57.18	61.52	57.18	61.03	2,266,039	+6.45(+11.81%)
Apr 03, 2020	54.98	56.85	53.51	54.58	2,285,157	-0.28(-0.51%)
Apr 02, 2020	54.93	56.75	53.89	54.86	2,592,248	-0.12(-0.22%)

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.