Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	78.77	80.89	78.51	78.94	975,639	-0.99(-1.24%)
Jun 29, 2020	75.78	80.30	74.72	79.93	1,472,092	+6.95(+9.52%)
Jun 26, 2020	74.41	74.41	72.53	72.98	2,535,000	-2.15(-2.86%)
Jun 25, 2020	75.35	75.86	72.93	75.13	1,364,921	-1.02(-1.34%)
Jun 24, 2020	78.45	79.39	74.21	76.15	1,977,448	-4.21(-5.24%)
Jun 23, 2020	80.61	80.88	77.93	80.36	1,386,487	+1.48(+1.88%)
Jun 22, 2020	76.54	79.11	75.21	78.88	1,490,776	+1.17(+1.51%)
Jun 19, 2020	81.33	82.48	77.06	77.71	8,488,600	-1.92(-2.41%)
Jun 18, 2020	80.95	83.37	79.54	79.63	1,325,044	-2.83(-3.43%)
Jun 17, 2020	80.41	83.89	79.88	82.46	1,229,545	+1.68(+2.08%)
Jun 16, 2020	86.94	87.00	80.32	80.78	2,143,698	-0.65(-0.80%)
Jun 15, 2020	75.53	82.66	72.34	81.43	3,383,699	+8.07(+11.00%)
Jun 12, 2020	76.44	79.04	71.38	73.36	1,254,100	+0.60(+0.82%)
Jun 11, 2020	73.00	76.16	71.56	72.76	1,112,558	-6.07(-7.70%)
Jun 10, 2020	81.33	81.33	76.79	78.83	728,769	-3.47(-4.22%)
Jun 09, 2020	85.86	86.86	82.20	82.30	1,143,358	-5.48(-6.24%)
Jun 08, 2020	90.08	93.22	87.31	87.78	1,482,451	+0.44(+0.50%)
Jun 05, 2020	85.36	93.56	85.36	87.34	2,377,000	+6.40(+7.91%)
Jun 04, 2020	77.33	81.42	76.69	80.94	1,444,321	+2.91(+3.73%)
Jun 03, 2020	74.21	78.63	73.22	78.03	1,049,793	+5.75(+7.96%)
Jun 02, 2020	74.51	75.42	71.84	72.28	713,184	-0.45(-0.62%)
Jun 01, 2020	68.49	73.70	68.01	72.73	1,082,546	+4.63(+6.80%)
May 29, 2020	67.64	69.56	66.79	68.10	3,552,100	-2.02(-2.88%)
May 28, 2020	74.51	74.51	69.17	70.12	1,010,787	-3.40(-4.62%)
May 27, 2020	74.51	76.91	71.04	73.52	1,408,149	+1.45(+2.01%)
May 26, 2020	66.10	73.85	65.39	72.07	2,683,840	+8.96(+14.20%)
May 22, 2020	64.62	64.62	62.11	63.11	1,383,700	-0.56(-0.88%)
May 21, 2020	64.76	66.03	63.55	63.67	824,537	-1.18(-1.82%)
May 20, 2020	65.12	66.15	64.18	64.85	1,135,138	+0.45(+0.70%)
May 19, 2020	64.07	66.72	62.71	64.40	1,061,000	-0.05(-0.08%)
May 18, 2020	63.01	66.57	62.77	64.45	1,376,461	+3.86(+6.37%)
May 15, 2020	58.63	61.65	56.63	60.59	1,276,500	+1.02(+1.71%)
May 14, 2020	55.34	60.10	54.21	59.57	1,484,599	+2.81(+4.95%)
May 13, 2020	57.79	58.68	55.88	56.76	2,286,000	-2.50(-4.22%)
May 12, 2020	61.80	62.99	59.11	59.26	1,269,039	-1.80(-2.95%)
May 11, 2020	64.30	64.30	60.18	61.06	1,627,855	-3.29(-5.11%)
May 08, 2020	60.90	65.28	60.06	64.35	1,799,000	+5.12(+8.64%)
May 07, 2020	57.31	59.97	54.84	59.23	2,660,666	+4.41(+8.04%)
May 06, 2020	54.51	55.01	52.74	54.82	1,656,382	+0.84(+1.56%)
May 05, 2020	54.67	56.84	53.42	53.98	1,950,494	+1.14(+2.16%)
May 04, 2020	51.11	53.00	49.11	52.84	1,496,063	+0.15(+0.28%)
May 01, 2020	54.55	54.85	50.92	52.69	1,070,600	-2.94(-5.28%)
Apr 30, 2020	59.06	59.06	55.57	55.63	1,474,426	-4.44(-7.39%)
Apr 29, 2020	57.68	60.48	56.85	60.07	2,836,983	+4.57(+8.23%)
Apr 28, 2020	56.49	57.56	54.10	55.50	972,755	+0.87(+1.59%)
Apr 27, 2020	51.64	54.87	51.56	54.63	1,095,184	+3.14(+6.10%)
Apr 24, 2020	53.00	53.53	50.38	51.49	1,767,500	-1.50(-2.83%)
Apr 23, 2020	52.19	54.35	51.61	52.99	1,643,228	+1.68(+3.27%)
Apr 22, 2020	50.64	52.14	49.99	51.31	1,536,645	+2.04(+4.14%)
Apr 21, 2020	46.95	50.41	46.61	49.27	2,048,913	+0.71(+1.46%)
Apr 20, 2020	50.11	50.62	47.97	48.56	1,570,166	-3.12(-6.04%)
Apr 17, 2020	50.62	52.15	50.34	51.68	1,687,300	+2.41(+4.89%)
Apr 16, 2020	49.90	50.45	48.00	49.27	1,336,754	-0.96(-1.91%)
Apr 15, 2020	51.70	52.00	48.64	50.23	1,567,756	-3.77(-6.98%)
Apr 14, 2020	53.11	55.16	52.77	54.00	1,475,813	+1.65(+3.15%)
Apr 13, 2020	58.04	58.72	52.21	52.35	1,283,044	-5.73(-9.87%)
Apr 09, 2020	57.78	60.23	57.01	58.08	1,436,000	+2.21(+3.96%)
Apr 08, 2020	55.25	56.87	53.33	55.87	1,366,696	+1.99(+3.69%)
Apr 07, 2020	55.00	59.15	53.34	53.88	1,656,020	+1.95(+3.76%)
Apr 06, 2020	51.23	53.81	50.47	51.93	2,371,119	+3.22(+6.61%)
Apr 03, 2020	52.71	53.93	48.27	48.71	1,238,900	-3.84(-7.31%)
Apr 02, 2020	52.93	54.55	51.41	52.55	1,453,843	-0.46(-0.87%)

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.