Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.85	33.86	32.48	33.07	19,330,382	-0.83(-2.45%)
Jun 29, 2020	32.08	34.22	31.28	33.91	26,520,130	+2.98(+9.64%)
Jun 26, 2020	32.06	32.08	30.17	30.93	24,763,662	-0.98(-3.06%)
Jun 25, 2020	30.18	31.99	29.94	31.90	18,774,844	+0.70(+2.23%)
Jun 24, 2020	32.90	33.16	31.19	31.21	19,575,710	-2.42(-7.19%)
Jun 23, 2020	33.65	33.67	32.75	33.62	15,699,789	+0.38(+1.14%)
Jun 22, 2020	32.93	33.69	32.55	33.25	14,864,104	-0.18(-0.55%)
Jun 19, 2020	35.39	35.42	32.85	33.43	21,184,790	-1.26(-3.63%)
Jun 18, 2020	34.50	35.38	34.26	34.69	14,245,101	-0.45(-1.27%)
Jun 17, 2020	35.07	35.61	34.52	35.13	19,328,358	-0.25(-0.71%)
Jun 16, 2020	37.26	37.38	34.37	35.39	31,292,362	+0.22(+0.63%)
Jun 15, 2020	32.71	35.72	32.52	35.16	24,519,512	+0.45(+1.31%)
Jun 12, 2020	34.89	35.79	33.20	34.71	27,821,048	+2.94(+9.26%)
Jun 11, 2020	31.87	34.03	31.45	31.77	29,460,328	-4.17(-11.60%)
Jun 10, 2020	34.84	36.96	33.63	35.94	39,198,876	-0.84(-2.29%)
Jun 09, 2020	37.12	37.55	35.40	36.78	27,593,768	-2.50(-6.36%)
Jun 08, 2020	38.84	39.30	37.45	39.28	32,346,598	+2.33(+6.31%)
Jun 05, 2020	40.62	40.98	36.35	36.94	56,105,708	-0.09(-0.24%)
Jun 04, 2020	36.57	38.47	35.41	37.03	55,988,168	+1.79(+5.08%)
Jun 03, 2020	33.93	35.75	33.77	35.24	27,465,584	+1.88(+5.63%)
Jun 02, 2020	33.73	34.06	32.93	33.36	23,611,502	+0.83(+2.56%)
Jun 01, 2020	31.25	33.29	31.12	32.53	21,543,148	+1.47(+4.74%)
May 29, 2020	30.46	31.76	30.19	31.06	20,424,474	-0.44(-1.38%)
May 28, 2020	32.80	33.00	31.29	31.50	25,590,182	-1.07(-3.30%)
May 27, 2020	33.50	34.02	30.38	32.57	46,380,752	+1.10(+3.51%)
May 26, 2020	30.68	31.87	30.42	31.47	42,581,256	+3.53(+12.64%)
May 22, 2020	28.80	29.01	27.39	27.94	18,145,694	-0.71(-2.47%)
May 21, 2020	28.36	29.14	28.08	28.64	22,884,744	+0.44(+1.54%)
May 20, 2020	27.55	28.38	27.26	28.21	28,149,706	+1.41(+5.27%)
May 19, 2020	27.58	27.92	26.06	26.79	36,946,932	+0.58(+2.21%)
May 18, 2020	24.92	26.36	24.72	26.21	28,088,496	+3.12(+13.49%)
May 15, 2020	23.58	24.06	22.98	23.10	19,304,720	-0.88(-3.67%)
May 14, 2020	22.62	24.01	21.74	23.98	23,930,782	+0.58(+2.48%)
May 13, 2020	24.21	24.29	22.76	23.40	23,643,064	-1.03(-4.20%)
May 12, 2020	25.34	25.76	24.33	24.42	17,419,506	-0.82(-3.26%)
May 11, 2020	25.76	25.99	24.95	25.25	21,524,274	-1.07(-4.08%)
May 08, 2020	25.20	26.35	25.07	26.32	19,796,956	+1.69(+6.88%)
May 07, 2020	24.18	25.42	24.14	24.63	25,339,388	+0.50(+2.09%)
May 06, 2020	25.69	25.87	23.97	24.12	38,188,376	-1.44(-5.64%)
May 05, 2020	27.16	27.22	25.32	25.56	37,889,200	-1.10(-4.14%)
May 04, 2020	26.35	27.04	25.64	26.67	44,877,692	-1.62(-5.71%)
May 01, 2020	29.51	29.95	27.82	28.28	37,570,088	-1.95(-6.46%)
Apr 30, 2020	29.72	30.66	29.20	30.24	64,487,300	+0.27(+0.90%)
Apr 29, 2020	28.54	30.77	28.48	29.97	104,287,720	+1.24(+4.31%)
Apr 28, 2020	28.18	29.49	27.34	28.73	55,933,864	+0.56(+1.99%)
Apr 27, 2020	28.83	28.94	27.92	28.17	14,681,583	-0.21(-0.75%)
Apr 24, 2020	29.22	29.44	27.87	28.38	15,664,254	-0.89(-3.04%)
Apr 23, 2020	28.84	29.77	28.63	29.27	12,020,106	+0.52(+1.82%)
Apr 22, 2020	29.64	29.81	27.87	28.75	16,209,457	-0.57(-1.95%)
Apr 21, 2020	29.08	30.22	28.64	29.32	12,976,430	-0.74(-2.45%)
Apr 20, 2020	29.65	30.46	28.55	30.05	15,028,068	-0.13(-0.42%)
Apr 17, 2020	31.45	31.88	29.90	30.18	20,813,674	+0.49(+1.66%)
Apr 16, 2020	31.08	31.30	29.22	29.69	18,378,524	-2.07(-6.52%)
Apr 15, 2020	34.01	34.12	31.47	31.76	20,674,872	-1.90(-5.64%)
Apr 14, 2020	34.03	34.88	33.59	33.65	9,114,679	+0.50(+1.52%)
Apr 13, 2020	35.53	35.53	32.66	33.15	9,364,540	-2.14(-6.06%)
Apr 09, 2020	35.12	36.10	33.99	35.29	10,731,034	+2.10(+6.33%)
Apr 08, 2020	32.47	33.65	31.57	33.19	9,214,008	+1.48(+4.67%)
Apr 07, 2020	32.74	34.28	31.27	31.71	14,496,556	+2.00(+6.74%)
Apr 06, 2020	30.76	30.93	29.03	29.71	14,290,526	+0.15(+0.52%)
Apr 03, 2020	30.32	30.85	28.77	29.55	10,247,684	-0.93(-3.05%)
Apr 02, 2020	31.07	31.78	29.87	30.48	8,115,542	-0.52(-1.69%)

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.