Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	53.61	54.18	53.17	54.04	2,561,157	+0.80(+1.51%)
Jun 29, 2020	52.42	53.57	52.36	53.24	2,384,600	+1.00(+1.91%)
Jun 26, 2020	53.74	54.07	52.09	52.24	3,157,119	-1.35(-2.52%)
Jun 25, 2020	52.99	53.80	52.66	53.59	2,195,103	+0.52(+0.97%)
Jun 24, 2020	54.19	54.19	52.58	53.07	2,849,370	-1.18(-2.17%)
Jun 23, 2020	54.83	55.18	54.19	54.25	3,516,200	-0.31(-0.57%)
Jun 22, 2020	55.29	55.37	54.28	54.56	4,057,674	-0.88(-1.59%)
Jun 19, 2020	55.79	56.08	55.05	55.45	7,860,891	+0.02(+0.04%)
Jun 18, 2020	54.77	55.48	54.64	55.42	3,749,127	+0.55(+1.00%)
Jun 17, 2020	54.68	55.34	54.64	54.87	4,688,610	+0.33(+0.60%)
Jun 16, 2020	54.00	54.85	53.71	54.55	3,254,942	+0.97(+1.82%)
Jun 15, 2020	51.76	53.61	51.31	53.57	3,847,839	+1.55(+2.99%)
Jun 12, 2020	52.58	52.80	51.59	52.02	3,261,394	-0.15(-0.28%)
Jun 11, 2020	53.61	53.97	52.16	52.17	2,738,569	-2.25(-4.13%)
Jun 10, 2020	54.33	54.77	54.11	54.41	2,477,519	+0.26(+0.48%)
Jun 09, 2020	54.81	54.90	54.00	54.15	2,122,297	-0.79(-1.44%)
Jun 08, 2020	53.38	55.23	53.30	54.95	3,343,073	+1.27(+2.36%)
Jun 05, 2020	53.07	54.18	52.71	53.68	3,017,147	+0.74(+1.41%)
Jun 04, 2020	53.35	53.61	52.57	52.93	1,857,679	-0.59(-1.10%)
Jun 03, 2020	54.95	54.99	53.48	53.52	3,339,632	-1.13(-2.07%)
Jun 02, 2020	53.97	54.70	53.36	54.65	3,076,308	+0.57(+1.06%)
Jun 01, 2020	53.61	54.28	53.15	54.08	2,161,098	+0.65(+1.22%)
May 29, 2020	53.07	53.70	52.45	53.43	3,602,949	+0.35(+0.66%)
May 28, 2020	52.79	53.42	52.57	53.08	4,074,658	+0.66(+1.25%)
May 27, 2020	50.46	52.42	50.26	52.42	2,953,884	+2.02(+4.01%)
May 26, 2020	50.55	50.94	50.25	50.40	2,440,640	+0.02(+0.05%)
May 22, 2020	49.71	50.43	49.43	50.38	1,649,016	+0.58(+1.17%)
May 21, 2020	50.62	50.69	49.26	49.79	2,739,514	-0.90(-1.78%)
May 20, 2020	50.57	50.94	49.89	50.69	2,513,863	+0.04(+0.08%)
May 19, 2020	51.69	51.80	50.56	50.65	2,712,735	-1.07(-2.07%)
May 18, 2020	52.29	52.35	51.06	51.72	3,902,242	-0.26(-0.50%)
May 15, 2020	51.63	52.70	51.52	51.98	4,845,611	+0.34(+0.66%)
May 14, 2020	52.26	52.69	50.98	51.64	2,593,284	-0.42(-0.81%)
May 13, 2020	51.58	52.71	51.58	52.06	1,934,920	+0.52(+1.01%)
May 12, 2020	51.57	52.29	51.53	51.54	1,673,809	+0.22(+0.43%)
May 11, 2020	51.68	52.24	51.22	51.32	2,074,105	-0.34(-0.66%)
May 08, 2020	51.28	51.79	50.92	51.67	1,679,706	+0.80(+1.58%)
May 07, 2020	52.29	52.47	50.72	50.86	2,004,630	-1.14(-2.18%)
May 06, 2020	51.36	52.23	51.01	52.00	2,209,848	+0.69(+1.34%)
May 05, 2020	51.59	52.08	51.23	51.31	2,180,331	-0.35(-0.68%)
May 04, 2020	52.63	52.82	51.54	51.66	1,880,708	-0.97(-1.83%)
May 01, 2020	52.90	53.43	52.40	52.62	2,405,180	-0.52(-0.98%)
Apr 30, 2020	53.96	55.08	52.27	53.14	4,798,348	+0.49(+0.92%)
Apr 29, 2020	52.83	53.73	52.62	52.66	2,762,380	-0.70(-1.31%)
Apr 28, 2020	53.00	53.72	52.75	53.35	2,647,828	+0.54(+1.01%)
Apr 27, 2020	52.56	53.16	51.94	52.82	2,586,700	+0.81(+1.56%)
Apr 24, 2020	52.67	52.67	51.31	52.01	2,322,107	-0.32(-0.62%)
Apr 23, 2020	52.03	52.68	52.00	52.33	1,985,955	-0.15(-0.28%)
Apr 22, 2020	53.44	53.57	52.48	52.48	1,731,045	-0.68(-1.28%)
Apr 21, 2020	53.43	53.74	52.36	53.16	2,976,040	-0.59(-1.10%)
Apr 20, 2020	52.82	54.48	52.54	53.75	2,952,634	+1.00(+1.89%)
Apr 17, 2020	52.23	52.78	51.49	52.75	2,946,266	+0.72(+1.39%)
Apr 16, 2020	51.49	52.27	50.90	52.03	3,156,943	+0.96(+1.87%)
Apr 15, 2020	51.62	51.62	50.71	51.07	2,154,692	-0.54(-1.05%)
Apr 14, 2020	51.83	52.24	51.13	51.62	3,079,829	+0.67(+1.31%)
Apr 13, 2020	50.66	51.11	49.65	50.95	1,967,845	+0.05(+0.10%)
Apr 09, 2020	49.48	51.93	49.48	50.90	3,227,038	+1.04(+2.08%)
Apr 08, 2020	50.79	50.98	49.49	49.86	3,244,778	-0.88(-1.74%)
Apr 07, 2020	51.76	52.76	50.32	50.75	3,099,928	-0.78(-1.51%)
Apr 06, 2020	52.38	52.38	50.20	51.53	3,884,979	-0.06(-0.11%)
Apr 03, 2020	49.23	51.88	49.23	51.58	1,969,723	+1.83(+3.69%)
Apr 02, 2020	48.91	50.29	48.39	49.75	2,646,461	+0.19(+0.38%)

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.