Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	53.22	54.29	52.88	53.71	2,370,213	+0.40(+0.76%)
Jun 29, 2020	52.88	53.49	52.16	53.31	1,888,450	+0.88(+1.68%)
Jun 26, 2020	53.77	53.86	52.15	52.43	3,830,377	-1.43(-2.66%)
Jun 25, 2020	53.07	54.28	52.31	53.86	2,420,368	+0.39(+0.72%)
Jun 24, 2020	54.44	54.49	52.55	53.47	3,828,365	-1.55(-2.81%)
Jun 23, 2020	55.91	56.63	54.97	55.02	2,844,040	-0.23(-0.42%)
Jun 22, 2020	55.80	55.92	54.77	55.25	3,398,748	-1.62(-2.85%)
Jun 19, 2020	58.32	58.32	56.52	56.87	4,326,183	-0.72(-1.25%)
Jun 18, 2020	56.18	58.25	55.89	57.59	1,738,956	+0.48(+0.83%)
Jun 17, 2020	58.79	59.06	56.85	57.11	2,661,331	-1.22(-2.10%)
Jun 16, 2020	57.89	58.81	56.60	58.34	5,060,138	+1.88(+3.33%)
Jun 15, 2020	54.56	56.47	53.55	56.46	3,346,107	+0.50(+0.90%)
Jun 12, 2020	55.32	56.30	54.17	55.95	3,245,193	+2.11(+3.93%)
Jun 11, 2020	56.38	56.56	53.51	53.84	4,270,953	-4.22(-7.27%)
Jun 10, 2020	60.24	60.64	58.05	58.06	3,998,173	-2.01(-3.34%)
Jun 09, 2020	61.22	61.29	58.84	60.06	4,509,683	-1.71(-2.77%)
Jun 08, 2020	59.58	61.81	58.66	61.77	5,559,846	+3.37(+5.78%)
Jun 05, 2020	59.95	60.06	57.77	58.40	7,534,024	+0.76(+1.33%)
Jun 04, 2020	55.57	57.74	54.76	57.63	7,374,129	+3.57(+6.61%)
Jun 03, 2020	56.68	57.34	51.95	54.06	11,729,423	-2.16(-3.84%)
Jun 02, 2020	56.32	56.61	55.56	56.22	2,709,990	-0.10(-0.18%)
Jun 01, 2020	55.37	56.76	54.62	56.32	2,429,836	+1.05(+1.90%)
May 29, 2020	55.41	55.68	53.75	55.27	4,373,540	-0.72(-1.29%)
May 28, 2020	56.06	56.83	55.07	55.99	3,459,849	-0.08(-0.14%)
May 27, 2020	56.26	56.51	54.52	56.07	4,302,161	+0.71(+1.29%)
May 26, 2020	54.02	55.82	53.82	55.35	3,572,254	+2.47(+4.66%)
May 22, 2020	53.35	53.39	52.49	52.89	1,556,434	-0.05(-0.10%)
May 21, 2020	54.14	54.14	52.20	52.94	3,557,642	-1.25(-2.31%)
May 20, 2020	52.81	54.49	52.53	54.19	3,094,245	+2.05(+3.92%)
May 19, 2020	54.24	54.30	52.15	52.15	2,372,887	-2.21(-4.06%)
May 18, 2020	53.16	54.75	53.07	54.35	3,012,466	+2.34(+4.50%)
May 15, 2020	52.49	53.26	51.78	52.01	2,728,545	-0.85(-1.61%)
May 14, 2020	51.20	52.91	50.57	52.86	3,322,261	+0.93(+1.79%)
May 13, 2020	53.61	53.74	51.38	51.93	4,233,399	-1.75(-3.26%)
May 12, 2020	54.74	55.28	53.58	53.68	3,365,547	-0.61(-1.12%)
May 11, 2020	53.46	54.67	53.21	54.29	4,241,494	+0.33(+0.61%)
May 08, 2020	51.79	54.59	51.66	53.96	5,810,413	+2.80(+5.47%)
May 07, 2020	49.73	51.74	49.63	51.16	5,597,040	+2.22(+4.53%)
May 06, 2020	51.37	51.37	48.94	48.95	6,120,554	-1.97(-3.88%)
May 05, 2020	49.41	51.64	49.06	50.92	6,707,431	+1.49(+3.02%)
May 04, 2020	52.05	52.15	48.50	49.43	12,459,664	-4.19(-7.82%)
May 01, 2020	54.70	55.10	52.95	53.62	3,105,371	-1.95(-3.51%)
Apr 30, 2020	56.29	56.42	54.40	55.57	3,152,431	-0.99(-1.75%)
Apr 29, 2020	56.11	57.10	55.62	56.56	3,655,916	+0.45(+0.80%)
Apr 28, 2020	54.47	56.93	53.72	56.11	4,345,823	+2.79(+5.23%)
Apr 27, 2020	53.23	53.79	52.68	53.33	3,968,203	+0.63(+1.19%)
Apr 24, 2020	54.43	54.47	52.40	52.70	4,908,695	-1.72(-3.15%)
Apr 23, 2020	52.72	54.91	52.66	54.42	3,256,311	+0.88(+1.64%)
Apr 22, 2020	55.57	56.20	53.25	53.54	4,463,379	-1.78(-3.21%)
Apr 21, 2020	56.10	56.54	54.93	55.32	3,146,714	-1.74(-3.05%)
Apr 20, 2020	55.29	58.05	55.02	57.06	3,852,819	+1.36(+2.44%)
Apr 17, 2020	55.52	56.26	54.89	55.70	3,228,256	+1.30(+2.40%)
Apr 16, 2020	53.74	54.53	52.60	54.40	3,479,176	+0.65(+1.21%)
Apr 15, 2020	54.19	54.30	52.53	53.74	3,414,728	-1.13(-2.05%)
Apr 14, 2020	56.26	56.72	54.65	54.87	3,728,209	-0.69(-1.24%)
Apr 13, 2020	55.10	56.01	54.52	55.56	3,438,291	+1.11(+2.03%)
Apr 09, 2020	52.72	55.08	52.72	54.45	3,207,775	+2.26(+4.33%)
Apr 08, 2020	51.54	52.94	51.03	52.19	3,768,034	+0.93(+1.81%)
Apr 07, 2020	52.22	53.26	50.66	51.26	3,231,338	+0.82(+1.63%)
Apr 06, 2020	50.26	50.85	49.11	50.44	3,094,636	+2.35(+4.89%)
Apr 03, 2020	47.44	48.36	46.76	48.09	3,217,176	-0.29(-0.61%)
Apr 02, 2020	48.84	50.01	47.06	48.38	3,217,598	-1.06(-2.15%)

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.