Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.98	33.98	32.79	33.72	1,031,283	+0.59(+1.78%)
Jun 29, 2020	32.65	33.26	32.30	33.13	886,272	+0.87(+2.68%)
Jun 26, 2020	32.77	32.94	31.76	32.27	2,527,764	-1.01(-3.04%)
Jun 25, 2020	32.34	33.34	32.17	33.28	1,080,388	+0.66(+2.02%)
Jun 24, 2020	33.22	33.22	31.88	32.62	1,129,649	-1.15(-3.41%)
Jun 23, 2020	34.08	34.42	33.73	33.77	1,295,212	+0.28(+0.82%)
Jun 22, 2020	33.79	33.79	32.99	33.50	1,550,667	-0.66(-1.93%)
Jun 19, 2020	34.06	34.27	33.33	34.15	5,002,958	+0.84(+2.51%)
Jun 18, 2020	32.38	33.47	31.97	33.32	1,547,330	+0.47(+1.44%)
Jun 17, 2020	33.47	33.47	32.59	32.85	1,531,305	-0.51(-1.53%)
Jun 16, 2020	34.81	34.81	32.78	33.36	1,297,398	+0.33(+1.01%)
Jun 15, 2020	30.82	33.26	30.66	33.02	1,422,907	+0.55(+1.70%)
Jun 12, 2020	33.19	33.21	31.18	32.47	1,966,875	+0.82(+2.58%)
Jun 11, 2020	33.65	33.99	31.61	31.66	2,514,000	-3.91(-11.00%)
Jun 10, 2020	37.25	37.25	35.41	35.57	1,727,693	-2.06(-5.46%)
Jun 09, 2020	38.05	38.27	37.22	37.63	1,169,621	-1.66(-4.23%)
Jun 08, 2020	39.13	39.41	38.46	39.29	1,426,666	+0.86(+2.23%)
Jun 05, 2020	38.09	39.16	37.55	38.43	1,503,500	+2.54(+7.07%)
Jun 04, 2020	34.73	35.92	33.98	35.90	1,196,037	+1.00(+2.87%)
Jun 03, 2020	34.77	35.31	34.70	34.89	1,150,081	+0.83(+2.42%)
Jun 02, 2020	33.66	34.51	33.46	34.07	1,696,378	+0.86(+2.58%)
Jun 01, 2020	32.61	33.33	32.21	33.21	1,017,488	+0.52(+1.59%)
May 29, 2020	32.72	33.08	32.12	32.69	2,654,462	-0.53(-1.60%)
May 28, 2020	34.12	34.22	33.04	33.22	1,038,529	-0.45(-1.34%)
May 27, 2020	33.81	34.17	33.25	33.67	1,088,255	+1.18(+3.63%)
May 26, 2020	32.73	33.09	32.37	32.49	1,028,415	+1.17(+3.74%)
May 22, 2020	31.64	31.68	30.73	31.32	862,241	-0.18(-0.56%)
May 21, 2020	31.48	31.86	31.24	31.50	1,165,948	-0.10(-0.31%)
May 20, 2020	30.96	31.84	30.96	31.59	1,064,766	+1.11(+3.64%)
May 19, 2020	30.95	31.14	30.48	30.49	1,219,755	-0.58(-1.86%)
May 18, 2020	30.87	31.50	30.68	31.06	1,737,815	+1.81(+6.17%)
May 15, 2020	28.18	29.34	27.64	29.26	4,147,885	+0.71(+2.48%)
May 14, 2020	27.73	28.90	26.82	28.55	1,491,022	+0.28(+1.01%)
May 13, 2020	28.62	28.88	27.72	28.27	2,435,192	-0.79(-2.70%)
May 12, 2020	29.54	29.57	28.79	29.05	1,585,993	-0.40(-1.37%)
May 11, 2020	29.99	29.99	28.95	29.46	1,475,019	-0.99(-3.26%)
May 08, 2020	30.42	30.76	29.80	30.45	938,246	+0.67(+2.24%)
May 07, 2020	29.47	31.12	29.35	29.78	1,208,352	+0.65(+2.22%)
May 06, 2020	30.36	30.36	28.98	29.13	1,520,204	-1.09(-3.61%)
May 05, 2020	31.44	31.71	30.13	30.22	1,444,819	-0.95(-3.05%)
May 04, 2020	30.53	31.27	29.57	31.17	2,131,467	+0.14(+0.44%)
May 01, 2020	33.17	33.26	30.96	31.04	1,885,152	-2.98(-8.77%)
Apr 30, 2020	35.34	35.51	33.89	34.02	1,478,591	-2.00(-5.56%)
Apr 29, 2020	34.52	36.26	34.51	36.02	2,248,976	+2.54(+7.59%)
Apr 28, 2020	33.04	34.07	32.71	33.48	1,362,093	+1.52(+4.76%)
Apr 27, 2020	31.57	32.08	30.80	31.96	2,526,380	+0.16(+0.49%)
Apr 24, 2020	32.94	32.94	31.57	31.80	2,262,835	-0.51(-1.58%)
Apr 23, 2020	33.36	33.67	32.26	32.31	1,467,137	-0.83(-2.52%)
Apr 22, 2020	33.90	34.03	33.08	33.15	792,926	+0.06(+0.18%)
Apr 21, 2020	33.16	33.85	32.94	33.09	883,376	-1.24(-3.60%)
Apr 20, 2020	34.74	35.28	33.81	34.32	1,139,699	-1.15(-3.24%)
Apr 17, 2020	34.59	35.71	34.22	35.47	1,718,369	+2.10(+6.29%)
Apr 16, 2020	33.87	33.95	32.38	33.37	1,825,504	-0.55(-1.62%)
Apr 15, 2020	35.40	35.62	33.77	33.92	1,321,046	-2.81(-7.64%)
Apr 14, 2020	37.58	37.81	36.14	36.73	1,131,859	+0.00(+0.00%)
Apr 13, 2020	38.68	38.68	36.30	36.73	858,299	-1.96(-5.07%)
Apr 09, 2020	37.72	39.72	37.72	38.69	1,502,273	+1.42(+3.82%)
Apr 08, 2020	35.96	37.52	35.31	37.27	1,066,277	+1.67(+4.69%)
Apr 07, 2020	36.93	37.35	35.51	35.60	1,398,110	+0.56(+1.60%)
Apr 06, 2020	33.88	35.33	33.61	35.04	1,325,975	+2.94(+9.17%)
Apr 03, 2020	32.03	33.10	31.78	32.10	1,451,943	-0.47(-1.45%)
Apr 02, 2020	31.80	33.97	31.56	32.57	1,406,022	+0.54(+1.69%)

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.