Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	51.53	51.82	51.44	51.47	8,733,410	-0.52(-1.01%)
Jun 29, 2020	51.84	52.02	51.56	52.00	4,710,434	+0.01(+0.02%)
Jun 26, 2020	52.38	52.42	51.86	51.99	6,415,068	-0.51(-0.96%)
Jun 25, 2020	52.02	52.51	51.88	52.49	6,401,437	+0.59(+1.14%)
Jun 24, 2020	52.42	52.48	51.76	51.90	6,897,396	-1.11(-2.09%)
Jun 23, 2020	53.38	53.47	52.94	53.01	7,468,179	+0.14(+0.27%)
Jun 22, 2020	52.58	52.88	52.47	52.87	5,498,294	+0.36(+0.68%)
Jun 19, 2020	53.13	53.14	52.49	52.51	6,757,673	-0.25(-0.48%)
Jun 18, 2020	52.61	52.84	52.52	52.77	5,471,045	-0.09(-0.18%)
Jun 17, 2020	53.02	53.16	52.78	52.86	6,895,062	+0.23(+0.45%)
Jun 16, 2020	52.79	52.94	52.16	52.63	11,370,391	+0.99(+1.92%)
Jun 15, 2020	50.81	51.73	50.67	51.63	8,272,394	-0.57(-1.09%)
Jun 12, 2020	52.40	52.48	51.70	52.20	13,261,898	+0.92(+1.80%)
Jun 11, 2020	52.30	52.54	51.21	51.28	12,910,811	-2.25(-4.20%)
Jun 10, 2020	53.54	53.69	53.22	53.53	7,271,286	-0.03(-0.05%)
Jun 09, 2020	53.23	53.67	53.13	53.56	10,120,494	-0.28(-0.52%)
Jun 08, 2020	53.25	53.85	53.07	53.84	8,982,060	+0.78(+1.47%)
Jun 05, 2020	53.10	53.29	52.90	53.06	8,876,360	+0.75(+1.44%)
Jun 04, 2020	52.59	52.79	52.22	52.30	6,422,099	-0.60(-1.12%)
Jun 03, 2020	52.59	52.99	52.57	52.90	6,141,078	+0.36(+0.69%)
Jun 02, 2020	52.52	52.71	52.32	52.54	6,224,804	+0.23(+0.44%)
Jun 01, 2020	51.72	52.32	51.66	52.30	10,014,901	+0.78(+1.52%)
May 29, 2020	51.51	51.61	50.98	51.52	6,280,355	-0.44(-0.84%)
May 28, 2020	52.18	52.52	51.96	51.96	11,194,273	+0.67(+1.31%)
May 27, 2020	51.35	51.41	50.95	51.29	6,413,053	+0.65(+1.29%)
May 26, 2020	50.55	50.81	50.46	50.64	7,956,265	+1.66(+3.40%)
May 22, 2020	48.88	48.98	48.76	48.98	4,056,452	+0.07(+0.13%)
May 21, 2020	49.21	49.26	48.78	48.91	4,771,826	-0.53(-1.07%)
May 20, 2020	49.55	49.79	49.29	49.44	17,348,598	+0.73(+1.51%)
May 19, 2020	48.90	49.13	48.70	48.71	4,433,574	-0.58(-1.17%)
May 18, 2020	48.74	49.34	48.69	49.28	7,436,188	+1.20(+2.49%)
May 15, 2020	48.00	48.22	47.79	48.08	5,619,605	+0.08(+0.17%)
May 14, 2020	47.53	48.04	47.26	48.00	9,761,041	-0.73(-1.49%)
May 13, 2020	49.03	49.04	48.50	48.72	10,381,360	+0.23(+0.48%)
May 12, 2020	49.05	49.11	48.45	48.49	9,057,762	-0.64(-1.31%)
May 11, 2020	48.97	49.21	48.93	49.13	8,182,000	+0.47(+0.96%)
May 08, 2020	48.53	48.69	48.43	48.67	7,511,196	+0.82(+1.71%)
May 07, 2020	47.87	47.97	47.61	47.85	6,134,404	+0.71(+1.50%)
May 06, 2020	47.88	47.89	47.14	47.14	6,551,809	-0.36(-0.76%)
May 05, 2020	47.62	47.80	47.31	47.51	5,382,222	+0.46(+0.97%)
May 04, 2020	46.67	47.08	46.55	47.05	6,829,285	-0.23(-0.49%)
May 01, 2020	47.47	47.56	47.12	47.28	7,797,694	-0.85(-1.76%)
Apr 30, 2020	48.33	48.42	47.86	48.13	9,783,121	-1.39(-2.82%)
Apr 29, 2020	49.59	49.90	49.45	49.52	6,266,479	+0.86(+1.76%)
Apr 28, 2020	49.05	49.10	48.58	48.67	10,073,321	+0.70(+1.45%)
Apr 27, 2020	47.89	48.06	47.78	47.97	8,993,822	+0.65(+1.38%)
Apr 24, 2020	47.22	47.44	47.01	47.32	6,991,651	+0.36(+0.77%)
Apr 23, 2020	47.21	47.72	46.96	46.96	13,227,989	+0.07(+0.14%)
Apr 22, 2020	46.80	46.98	46.58	46.89	9,133,707	+0.80(+1.73%)
Apr 21, 2020	46.47	46.60	45.98	46.09	11,269,555	-0.44(-0.94%)
Apr 20, 2020	46.81	47.17	46.51	46.53	5,523,003	-0.73(-1.53%)
Apr 17, 2020	47.29	47.40	46.81	47.26	7,060,264	+0.62(+1.34%)
Apr 16, 2020	46.55	46.80	46.35	46.63	11,294,660	-0.40(-0.85%)
Apr 15, 2020	46.97	47.28	46.82	47.03	6,807,349	-0.47(-1.00%)
Apr 14, 2020	47.48	47.88	47.39	47.51	8,324,046	+0.86(+1.83%)
Apr 13, 2020	46.62	46.73	46.32	46.65	4,317,626	-0.20(-0.42%)
Apr 09, 2020	46.66	47.17	46.54	46.85	7,551,095	+0.60(+1.31%)
Apr 08, 2020	46.17	46.46	45.74	46.24	7,192,918	-0.11(-0.24%)
Apr 07, 2020	48.06	48.12	46.23	46.35	11,155,534	+0.49(+1.07%)
Apr 06, 2020	45.03	45.93	44.92	45.86	10,141,552	+2.56(+5.91%)
Apr 03, 2020	43.58	43.67	43.12	43.30	7,453,445	-0.99(-2.25%)
Apr 02, 2020	43.55	44.37	43.47	44.30	11,127,691	+0.56(+1.28%)

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.