Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	50.12	50.32	48.47	49.35	1,819,705	+2.57(+5.50%)
Jun 29, 2020	47.57	50.27	46.77	46.77	1,633,837	+0.00(+0.00%)
Jun 26, 2020	48.70	49.10	45.78	46.77	2,455,739	-2.56(-5.19%)
Jun 25, 2020	47.99	49.82	47.57	49.34	1,943,826	+0.76(+1.57%)
Jun 24, 2020	50.93	50.93	47.95	48.58	1,517,908	-2.55(-4.99%)
Jun 23, 2020	49.53	51.44	48.62	51.13	1,901,490	+2.69(+5.56%)
Jun 22, 2020	47.26	48.48	46.59	48.43	1,231,287	+0.66(+1.39%)
Jun 19, 2020	50.59	50.89	47.11	47.77	1,562,549	-2.18(-4.37%)
Jun 18, 2020	48.81	50.33	47.97	49.96	1,330,484	+0.51(+1.03%)
Jun 17, 2020	51.07	51.20	49.16	49.45	1,452,843	-1.91(-3.73%)
Jun 16, 2020	53.03	54.35	50.76	51.36	2,087,232	+0.79(+1.56%)
Jun 15, 2020	46.44	50.74	46.00	50.57	998,634	+1.71(+3.50%)
Jun 12, 2020	48.81	50.20	46.36	48.87	1,444,189	+1.98(+4.22%)
Jun 11, 2020	48.21	48.92	46.59	46.89	1,458,872	-4.65(-9.02%)
Jun 10, 2020	53.28	53.29	50.88	51.53	1,505,711	-1.94(-3.63%)
Jun 09, 2020	55.78	56.16	53.33	53.48	1,564,570	-3.59(-6.28%)
Jun 08, 2020	58.53	58.95	56.28	57.06	1,475,417	-0.38(-0.65%)
Jun 05, 2020	56.32	59.08	56.08	57.44	1,998,917	+2.45(+4.46%)
Jun 04, 2020	53.94	55.62	53.23	54.99	1,633,121	+0.56(+1.03%)
Jun 03, 2020	51.48	55.04	50.97	54.42	2,064,187	+4.10(+8.15%)
Jun 02, 2020	49.81	50.44	49.05	50.32	1,132,793	+0.59(+1.19%)
Jun 01, 2020	48.86	50.54	48.41	49.73	1,390,744	+1.06(+2.18%)
May 29, 2020	48.80	49.58	47.87	48.67	1,365,886	-0.15(-0.31%)
May 28, 2020	52.52	52.58	48.50	48.82	1,264,902	-2.76(-5.35%)
May 27, 2020	49.87	51.92	49.15	51.58	1,839,526	+3.67(+7.66%)
May 26, 2020	49.28	49.51	47.76	47.91	1,014,499	+0.65(+1.37%)
May 22, 2020	47.57	47.88	46.69	47.26	1,291,844	-0.09(-0.20%)
May 21, 2020	46.61	47.48	45.71	47.36	1,131,782	+0.46(+0.98%)
May 20, 2020	46.26	47.40	46.02	46.90	1,123,448	+1.66(+3.67%)
May 19, 2020	45.48	46.77	44.12	45.23	1,051,155	-0.36(-0.78%)
May 18, 2020	45.02	46.53	44.79	45.59	1,999,928	+2.90(+6.79%)
May 15, 2020	40.73	42.76	40.73	42.69	972,025	+1.45(+3.50%)
May 14, 2020	39.66	41.94	39.12	41.24	1,403,415	-0.07(-0.16%)
May 13, 2020	42.73	43.17	39.73	41.31	1,744,552	-1.91(-4.43%)
May 12, 2020	46.01	46.17	43.21	43.23	1,695,598	-2.35(-5.15%)
May 11, 2020	44.01	46.04	43.41	45.57	2,530,034	+0.91(+2.04%)
May 08, 2020	44.30	45.29	43.92	44.66	1,708,502	+1.54(+3.57%)
May 07, 2020	42.40	43.81	42.40	43.12	1,654,732	+1.49(+3.59%)
May 06, 2020	41.71	42.46	40.51	41.63	1,728,189	+0.65(+1.58%)
May 05, 2020	41.77	45.99	40.78	40.98	3,835,296	-2.50(-5.74%)
May 04, 2020	40.83	43.63	40.18	43.48	2,846,602	+1.37(+3.25%)
May 01, 2020	42.55	42.80	41.07	42.11	2,217,847	-2.09(-4.74%)
Apr 30, 2020	45.82	46.48	44.03	44.20	1,730,221	-2.68(-5.71%)
Apr 29, 2020	49.10	49.93	46.59	46.88	3,508,694	+0.12(+0.26%)
Apr 28, 2020	48.28	49.71	45.89	46.75	2,496,737	-0.08(-0.18%)
Apr 27, 2020	43.71	47.04	43.44	46.84	1,505,026	+3.78(+8.79%)
Apr 24, 2020	43.76	44.44	42.63	43.06	1,846,998	-0.52(-1.18%)
Apr 23, 2020	44.09	44.93	42.25	43.57	1,976,304	+0.15(+0.35%)
Apr 22, 2020	43.26	44.94	42.48	43.42	1,871,269	+1.52(+3.63%)
Apr 21, 2020	39.44	42.20	39.44	41.90	2,388,689	+1.10(+2.69%)
Apr 20, 2020	42.19	44.38	40.68	40.80	2,373,048	-2.83(-6.50%)
Apr 17, 2020	41.23	44.05	41.20	43.64	1,859,995	+4.11(+10.40%)
Apr 16, 2020	38.94	39.69	37.38	39.53	2,011,668	+0.57(+1.47%)
Apr 15, 2020	39.25	40.54	38.68	38.95	1,706,015	-2.29(-5.55%)
Apr 14, 2020	42.99	43.98	41.21	41.24	1,222,483	-0.19(-0.45%)
Apr 13, 2020	44.12	45.26	41.19	41.43	1,656,067	-2.67(-6.05%)
Apr 09, 2020	44.22	46.64	43.02	44.10	2,167,669	+2.11(+5.03%)
Apr 08, 2020	39.85	43.74	38.88	41.99	1,950,830	+2.90(+7.42%)
Apr 07, 2020	43.69	45.06	38.07	39.09	2,389,301	-0.86(-2.16%)
Apr 06, 2020	37.06	40.30	35.10	39.95	2,600,286	+6.85(+20.70%)
Apr 03, 2020	32.61	33.32	31.17	33.10	2,770,231	+0.74(+2.29%)
Apr 02, 2020	33.33	35.71	31.83	32.36	2,245,699	-1.64(-4.83%)

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.