Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	21.60	22.28	21.54	22.10	11,428,975	+0.39(+1.81%)
Jun 29, 2020	21.09	21.71	21.02	21.71	11,238,581	+0.82(+3.93%)
Jun 26, 2020	21.55	21.64	20.71	20.88	29,657,144	-0.73(-3.39%)
Jun 25, 2020	21.33	21.66	21.04	21.62	9,210,895	+0.23(+1.07%)
Jun 24, 2020	21.68	21.82	21.37	21.39	11,797,871	-0.61(-2.78%)
Jun 23, 2020	21.97	22.14	21.78	22.00	9,801,280	+0.26(+1.21%)
Jun 22, 2020	21.47	21.76	21.25	21.74	10,183,086	+0.19(+0.90%)
Jun 19, 2020	22.31	22.33	21.47	21.54	22,383,690	-0.47(-2.13%)
Jun 18, 2020	21.94	22.22	21.89	22.01	8,803,343	-0.14(-0.61%)
Jun 17, 2020	22.52	22.52	22.13	22.15	9,652,712	-0.15(-0.65%)
Jun 16, 2020	22.99	22.99	22.05	22.29	12,270,328	+0.07(+0.30%)
Jun 15, 2020	21.52	22.36	21.37	22.23	12,378,611	+0.18(+0.83%)
Jun 12, 2020	22.34	22.39	21.57	22.04	13,163,665	+0.41(+1.87%)
Jun 11, 2020	22.64	22.94	21.62	21.64	15,688,238	-1.58(-6.82%)
Jun 10, 2020	23.34	23.49	22.93	23.22	12,877,833	-0.12(-0.50%)
Jun 09, 2020	23.31	23.52	23.15	23.34	10,848,418	-0.21(-0.90%)
Jun 08, 2020	23.71	24.08	23.39	23.55	14,618,264	-0.24(-1.00%)
Jun 05, 2020	24.07	24.37	23.74	23.79	18,700,098	+0.33(+1.40%)
Jun 04, 2020	23.48	23.60	23.35	23.46	9,898,050	-0.20(-0.84%)
Jun 03, 2020	23.26	23.72	23.13	23.66	12,369,515	+0.79(+3.45%)
Jun 02, 2020	22.71	22.96	22.54	22.87	9,577,569	+0.42(+1.86%)
Jun 01, 2020	22.49	22.68	22.29	22.45	8,678,428	-0.23(-1.00%)
May 29, 2020	22.48	22.93	22.18	22.68	16,678,415	+0.10(+0.46%)
May 28, 2020	23.44	23.45	22.41	22.58	17,295,016	-0.66(-2.85%)
May 27, 2020	22.98	23.34	22.96	23.24	17,693,806	+0.46(+2.02%)
May 26, 2020	22.25	22.78	22.11	22.78	18,214,830	+1.14(+5.27%)
May 22, 2020	21.31	21.67	21.29	21.64	8,625,940	+0.23(+1.08%)
May 21, 2020	21.50	21.56	21.13	21.41	10,634,382	-0.18(-0.82%)
May 20, 2020	21.74	22.04	21.51	21.58	16,367,858	+0.76(+3.64%)
May 19, 2020	21.04	21.33	20.83	20.83	14,362,444	-0.14(-0.65%)
May 18, 2020	20.36	21.12	20.22	20.96	12,656,198	+1.39(+7.08%)
May 15, 2020	19.59	19.77	19.46	19.58	16,655,513	-0.31(-1.54%)
May 14, 2020	19.55	19.92	18.94	19.88	12,330,651	+0.20(+1.03%)
May 13, 2020	20.24	20.24	19.47	19.68	13,124,709	-0.58(-2.85%)
May 12, 2020	20.90	20.90	20.25	20.26	9,162,889	-0.55(-2.66%)
May 11, 2020	20.58	21.06	20.57	20.81	9,962,255	-0.06(-0.30%)
May 08, 2020	20.44	20.93	20.42	20.87	8,962,921	+0.69(+3.43%)
May 07, 2020	20.08	20.34	19.95	20.18	10,645,546	+0.41(+2.06%)
May 06, 2020	20.19	20.28	19.74	19.78	16,753,716	-0.36(-1.79%)
May 05, 2020	20.32	20.51	20.07	20.14	13,750,273	+0.01(+0.05%)
May 04, 2020	20.43	20.43	19.91	20.13	12,261,351	-0.40(-1.94%)
May 01, 2020	20.71	20.71	20.38	20.52	24,004,158	-0.39(-1.86%)
Apr 30, 2020	21.16	21.41	20.84	20.91	26,537,386	-0.61(-2.82%)
Apr 29, 2020	21.59	21.87	21.40	21.52	12,882,485	+0.41(+1.94%)
Apr 28, 2020	21.21	21.36	20.79	21.11	19,010,088	+0.14(+0.66%)
Apr 27, 2020	20.68	21.09	20.45	20.97	22,797,898	+0.82(+4.06%)
Apr 24, 2020	19.76	20.21	19.38	20.15	12,640,568	+0.74(+3.82%)
Apr 23, 2020	20.18	20.25	19.36	19.41	14,765,667	+0.18(+0.95%)
Apr 22, 2020	19.15	19.71	18.78	19.23	16,703,863	+0.45(+2.37%)
Apr 21, 2020	18.73	19.04	18.57	18.78	14,454,717	-0.48(-2.49%)
Apr 20, 2020	19.26	19.76	19.03	19.26	15,193,123	-0.56(-2.82%)
Apr 17, 2020	19.87	20.10	19.59	19.82	21,655,112	+0.67(+3.51%)
Apr 16, 2020	19.33	19.33	18.62	19.15	15,605,800	-0.08(-0.41%)
Apr 15, 2020	19.06	19.26	18.91	19.23	10,073,208	-0.52(-2.64%)
Apr 14, 2020	19.61	20.02	19.59	19.75	10,276,261	+0.31(+1.58%)
Apr 13, 2020	19.99	20.17	19.24	19.44	13,257,746	-0.77(-3.80%)
Apr 09, 2020	20.17	20.46	19.92	20.21	16,312,515	+0.15(+0.76%)
Apr 08, 2020	19.65	20.17	19.51	20.06	11,945,103	+0.75(+3.88%)
Apr 07, 2020	20.31	20.47	19.20	19.31	17,886,078	-0.04(-0.20%)
Apr 06, 2020	19.15	19.48	18.70	19.35	20,544,458	+1.42(+7.93%)
Apr 03, 2020	17.87	18.21	17.65	17.92	16,696,369	-0.03(-0.16%)
Apr 02, 2020	17.10	18.03	16.93	17.95	17,289,622	+0.63(+3.66%)

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.