Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	52.28	52.92	52.04	52.89	4,619,846	-0.02(-0.04%)
Jun 29, 2020	53.37	53.39	52.71	52.91	4,525,378	+0.21(+0.40%)
Jun 26, 2020	53.08	53.48	52.52	52.70	6,234,700	-0.31(-0.58%)
Jun 25, 2020	52.49	53.12	52.20	53.01	4,944,664	+0.88(+1.69%)
Jun 24, 2020	52.79	53.43	52.00	52.13	6,416,453	-2.12(-3.91%)
Jun 23, 2020	53.17	55.19	53.13	54.25	10,767,411	+0.83(+1.55%)
Jun 22, 2020	53.37	53.53	53.00	53.42	3,375,425	+0.40(+0.75%)
Jun 19, 2020	52.50	53.20	52.41	53.02	6,807,200	+0.36(+0.68%)
Jun 18, 2020	52.64	52.83	52.28	52.66	3,794,270	-1.24(-2.30%)
Jun 17, 2020	54.12	54.25	53.76	53.90	4,918,763	+0.32(+0.60%)
Jun 16, 2020	54.18	54.21	53.50	53.58	5,536,565	+0.94(+1.79%)
Jun 15, 2020	52.44	52.99	51.69	52.64	5,718,705	+1.17(+2.27%)
Jun 12, 2020	52.18	52.25	50.95	51.47	5,630,300	-0.10(-0.19%)
Jun 11, 2020	53.77	53.80	51.42	51.57	4,786,358	-2.07(-3.86%)
Jun 10, 2020	53.86	54.26	53.62	53.64	4,581,652	+0.91(+1.73%)
Jun 09, 2020	52.80	53.19	52.68	52.73	4,781,335	+0.15(+0.29%)
Jun 08, 2020	52.81	53.00	51.38	52.58	9,759,430	-1.27(-2.36%)
Jun 05, 2020	54.34	54.54	53.74	53.85	6,092,400	-0.02(-0.04%)
Jun 04, 2020	54.59	55.27	53.76	53.87	4,479,579	-1.13(-2.05%)
Jun 03, 2020	54.55	55.29	54.46	55.00	5,462,932	+0.28(+0.51%)
Jun 02, 2020	54.49	54.74	54.10	54.72	4,277,995	-0.44(-0.80%)
Jun 01, 2020	54.32	55.25	53.95	55.16	5,761,373	+0.56(+1.03%)
May 29, 2020	55.28	55.61	53.17	54.60	7,615,800	+1.10(+2.06%)
May 28, 2020	53.62	54.04	53.42	53.50	4,466,293	+1.03(+1.96%)
May 27, 2020	51.95	52.47	50.81	52.47	7,009,066	-0.64(-1.21%)
May 26, 2020	54.52	54.58	53.10	53.11	5,626,198	-2.11(-3.82%)
May 22, 2020	54.71	55.66	54.27	55.22	6,031,200	-0.06(-0.11%)
May 21, 2020	56.95	57.44	54.69	55.28	20,416,294	+1.50(+2.79%)
May 20, 2020	54.33	54.74	53.65	53.78	4,037,643	+0.21(+0.39%)
May 19, 2020	53.39	54.06	53.17	53.57	3,270,946	+0.12(+0.22%)
May 18, 2020	53.64	53.99	53.34	53.45	4,925,222	+0.04(+0.07%)
May 15, 2020	52.58	53.41	52.54	53.41	3,716,800	-0.09(-0.17%)
May 14, 2020	53.99	54.46	53.20	53.50	4,996,704	-1.81(-3.27%)
May 13, 2020	54.82	55.59	54.59	55.31	3,430,736	+1.20(+2.22%)
May 12, 2020	54.43	54.83	53.90	54.11	2,221,710	+0.16(+0.30%)
May 11, 2020	53.03	54.13	52.95	53.95	3,095,245	+0.66(+1.24%)
May 08, 2020	53.10	53.56	52.96	53.29	1,660,000	+0.55(+1.04%)
May 07, 2020	53.49	53.64	52.57	52.74	2,627,316	-1.30(-2.41%)
May 06, 2020	54.06	54.71	53.93	54.04	6,605,021	+0.57(+1.07%)
May 05, 2020	52.63	53.80	52.44	53.47	4,578,362	+1.12(+2.14%)
May 04, 2020	52.22	52.35	51.76	52.35	2,853,035	+0.49(+0.94%)
May 01, 2020	52.03	52.03	51.26	51.86	3,206,300	-0.42(-0.80%)
Apr 30, 2020	53.84	54.00	51.61	52.28	5,853,933	+1.56(+3.08%)
Apr 29, 2020	52.02	52.02	50.66	50.72	3,785,970	-0.25(-0.49%)
Apr 28, 2020	52.32	52.32	50.86	50.97	5,767,451	-0.51(-0.99%)
Apr 27, 2020	51.61	51.84	51.28	51.48	2,105,029	+0.30(+0.59%)
Apr 24, 2020	50.70	51.26	50.54	51.18	2,087,500	+0.79(+1.57%)
Apr 23, 2020	50.29	50.96	50.22	50.39	2,549,399	+0.03(+0.06%)
Apr 22, 2020	50.64	50.75	50.31	50.36	2,803,613	+0.29(+0.58%)
Apr 21, 2020	50.09	50.57	49.94	50.07	3,545,354	-0.37(-0.73%)
Apr 20, 2020	49.82	50.92	49.79	50.44	3,416,416	+0.41(+0.82%)
Apr 17, 2020	50.20	50.31	49.55	50.03	3,349,600	+0.90(+1.83%)
Apr 16, 2020	48.55	49.19	48.41	49.13	3,218,837	+1.10(+2.29%)
Apr 15, 2020	47.67	48.32	47.54	48.03	2,901,829	-0.65(-1.34%)
Apr 14, 2020	47.64	48.94	47.53	48.68	5,109,072	+1.32(+2.79%)
Apr 13, 2020	45.41	47.90	45.39	47.36	6,555,714	+2.70(+6.05%)
Apr 09, 2020	43.60	44.98	43.50	44.66	5,628,200	+0.81(+1.85%)
Apr 08, 2020	43.47	44.11	42.84	43.85	3,860,227	+0.75(+1.74%)
Apr 07, 2020	43.48	43.84	42.91	43.10	5,600,587	-1.21(-2.73%)
Apr 06, 2020	44.02	44.67	43.97	44.31	5,735,201	+0.35(+0.80%)
Apr 03, 2020	43.77	44.15	43.53	43.96	3,372,600	+0.20(+0.46%)
Apr 02, 2020	43.43	43.81	42.80	43.76	5,918,828	-0.02(-0.05%)

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.