Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	49.62	51.02	49.12	50.86	1,554,245	+1.44(+2.91%)
Jun 29, 2020	49.01	49.44	48.34	49.42	1,488,403	+0.59(+1.20%)
Jun 26, 2020	48.55	49.28	47.79	48.83	1,371,971	-0.13(-0.26%)
Jun 25, 2020	49.08	49.13	47.98	48.96	1,144,020	+0.10(+0.21%)
Jun 24, 2020	49.30	49.98	48.12	48.86	1,669,179	-0.69(-1.39%)
Jun 23, 2020	49.32	50.58	49.07	49.55	1,847,611	+0.87(+1.78%)
Jun 22, 2020	48.58	49.61	48.09	48.68	2,011,186	+1.69(+3.60%)
Jun 19, 2020	46.05	47.44	45.81	46.99	3,384,204	+1.42(+3.12%)
Jun 18, 2020	46.04	46.63	45.39	45.57	1,664,320	-0.80(-1.73%)
Jun 17, 2020	47.01	47.52	45.83	46.37	1,718,079	-0.43(-0.92%)
Jun 16, 2020	48.06	48.53	46.44	46.80	1,840,030	-1.64(-3.39%)
Jun 15, 2020	45.66	48.65	45.03	48.44	1,846,512	+1.41(+2.99%)
Jun 12, 2020	48.86	49.63	46.97	47.04	1,714,334	-0.43(-0.90%)
Jun 11, 2020	49.53	50.05	46.82	47.47	2,762,547	-1.61(-3.28%)
Jun 10, 2020	47.44	49.12	46.27	49.08	2,799,828	+2.37(+5.06%)
Jun 09, 2020	46.79	46.91	45.44	46.71	2,136,989	+0.90(+1.96%)
Jun 08, 2020	46.36	46.36	45.21	45.82	2,232,724	-0.37(-0.81%)
Jun 05, 2020	44.46	46.23	44.00	46.19	2,628,310	-0.06(-0.12%)
Jun 04, 2020	47.05	47.57	45.99	46.24	1,985,802	+0.01(+0.02%)
Jun 03, 2020	48.03	48.65	45.91	46.24	3,721,657	-3.13(-6.34%)
Jun 02, 2020	51.17	51.17	48.98	49.36	1,730,515	-1.53(-3.01%)
Jun 01, 2020	51.05	51.31	50.04	50.90	1,881,757	+0.09(+0.17%)
May 29, 2020	51.52	51.71	50.41	50.81	2,469,850	+0.70(+1.40%)
May 28, 2020	50.95	51.16	49.36	50.11	1,253,342	+0.36(+0.73%)
May 27, 2020	48.03	49.90	47.38	49.75	2,604,924	-0.20(-0.39%)
May 26, 2020	50.70	50.72	49.16	49.94	2,861,418	-1.79(-3.46%)
May 22, 2020	51.83	52.83	51.35	51.73	1,109,399	+0.46(+0.91%)
May 21, 2020	52.18	52.19	50.25	51.27	1,486,469	-1.36(-2.59%)
May 20, 2020	54.14	54.36	52.37	52.63	1,596,512	-0.96(-1.79%)
May 19, 2020	52.80	54.36	52.69	53.59	1,734,898	+1.50(+2.87%)
May 18, 2020	54.58	54.89	51.94	52.09	2,111,998	-2.22(-4.09%)
May 15, 2020	53.32	54.38	52.46	54.32	2,699,259	+2.23(+4.28%)
May 14, 2020	51.16	52.90	51.09	52.09	2,030,858	+0.91(+1.77%)
May 13, 2020	51.77	52.26	50.35	51.18	1,543,213	+0.57(+1.12%)
May 12, 2020	51.23	52.51	50.55	50.61	1,572,720	-0.25(-0.50%)
May 11, 2020	51.91	52.58	50.08	50.87	2,307,218	-1.06(-2.03%)
May 08, 2020	51.65	52.79	51.41	51.92	1,964,609	+0.28(+0.53%)
May 07, 2020	50.43	52.50	50.18	51.65	2,771,741	+1.74(+3.49%)
May 06, 2020	49.31	50.10	48.94	49.90	1,880,952	-0.34(-0.67%)
May 05, 2020	49.30	50.51	48.71	50.24	2,441,613	+0.30(+0.60%)
May 04, 2020	48.93	50.20	48.63	49.94	2,922,341	+1.72(+3.56%)
May 01, 2020	45.52	48.78	44.92	48.23	3,581,373	+1.99(+4.29%)
Apr 30, 2020	46.96	48.14	45.91	46.24	2,631,533	-1.53(-3.20%)
Apr 29, 2020	47.72	48.05	46.04	47.77	3,586,657	-0.40(-0.83%)
Apr 28, 2020	47.40	48.37	46.79	48.17	1,926,263	+0.24(+0.51%)
Apr 27, 2020	48.34	48.53	46.95	47.93	1,975,443	-0.07(-0.15%)
Apr 24, 2020	48.07	48.63	47.23	48.00	2,853,448	+0.73(+1.55%)
Apr 23, 2020	45.45	48.05	45.17	47.26	4,651,140	+2.71(+6.08%)
Apr 22, 2020	43.47	44.79	43.32	44.55	2,613,594	+2.16(+5.09%)
Apr 21, 2020	40.94	43.09	40.64	42.39	2,560,117	-0.06(-0.15%)
Apr 20, 2020	42.56	43.43	41.65	42.46	2,447,818	+0.00(+0.00%)
Apr 17, 2020	41.13	42.84	40.86	42.46	4,488,740	-0.04(-0.09%)
Apr 16, 2020	41.80	43.00	41.57	42.50	2,179,437	+1.01(+2.43%)
Apr 15, 2020	40.80	42.02	40.31	41.49	2,042,697	-0.15(-0.36%)
Apr 14, 2020	40.98	42.94	40.60	41.64	3,236,145	+0.90(+2.20%)
Apr 13, 2020	38.68	40.97	37.75	40.74	2,798,119	+2.14(+5.53%)
Apr 09, 2020	37.05	38.79	36.73	38.60	2,998,119	+2.44(+6.76%)
Apr 08, 2020	35.66	36.63	35.32	36.16	1,755,172	+0.36(+1.01%)
Apr 07, 2020	36.24	37.21	35.46	35.80	2,243,568	-0.14(-0.39%)
Apr 06, 2020	35.68	36.96	35.42	35.94	2,271,942	+0.74(+2.10%)
Apr 03, 2020	34.50	35.99	34.29	35.20	2,530,349	+0.82(+2.38%)
Apr 02, 2020	33.56	35.38	33.23	34.38	3,709,097	+1.61(+4.90%)

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.