Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.92	32.79	31.89	32.63	4,161,608	+0.54(+1.69%)
Jun 29, 2020	31.86	32.28	31.41	32.09	3,024,462	+0.68(+2.16%)
Jun 26, 2020	32.02	32.18	31.06	31.41	5,383,603	-1.04(-3.21%)
Jun 25, 2020	31.59	32.48	31.37	32.45	3,093,812	+0.60(+1.88%)
Jun 24, 2020	32.57	32.67	31.68	31.85	4,461,185	-1.10(-3.35%)
Jun 23, 2020	33.57	33.77	32.92	32.96	3,489,028	-0.06(-0.19%)
Jun 22, 2020	32.95	33.38	32.59	33.02	3,900,754	-0.13(-0.38%)
Jun 19, 2020	34.30	34.37	32.76	33.15	8,464,917	-0.46(-1.37%)
Jun 18, 2020	32.94	33.86	32.71	33.61	3,130,783	+0.29(+0.87%)
Jun 17, 2020	34.02	34.26	33.28	33.32	3,789,741	-0.51(-1.50%)
Jun 16, 2020	35.13	35.13	33.33	33.82	3,809,349	+0.21(+0.62%)
Jun 15, 2020	32.09	33.85	31.80	33.62	3,612,261	+0.43(+1.31%)
Jun 12, 2020	33.67	33.75	32.31	33.18	3,605,374	+0.89(+2.75%)
Jun 11, 2020	33.51	34.21	32.28	32.29	5,943,218	-3.11(-8.77%)
Jun 10, 2020	36.13	36.25	35.17	35.40	4,229,983	-1.01(-2.76%)
Jun 09, 2020	36.96	37.36	36.37	36.41	3,556,619	-1.72(-4.51%)
Jun 08, 2020	37.38	38.20	37.20	38.13	4,454,043	+1.42(+3.87%)
Jun 05, 2020	37.69	37.86	36.56	36.70	4,360,547	+1.09(+3.05%)
Jun 04, 2020	34.41	35.63	34.04	35.62	5,142,491	+1.01(+2.93%)
Jun 03, 2020	34.61	35.01	34.41	34.60	4,021,238	+0.88(+2.60%)
Jun 02, 2020	33.82	34.13	33.51	33.73	3,146,748	+0.24(+0.73%)
Jun 01, 2020	33.02	33.73	32.83	33.48	5,540,817	+0.45(+1.37%)
May 29, 2020	32.68	33.27	32.29	33.03	19,202,642	-0.14(-0.44%)
May 28, 2020	33.92	34.04	32.78	33.17	4,531,473	-0.49(-1.45%)
May 27, 2020	34.39	34.39	33.20	33.66	5,028,548	+0.85(+2.59%)
May 26, 2020	32.83	33.20	32.22	32.81	4,177,549	+1.39(+4.41%)
May 22, 2020	31.64	31.64	31.13	31.43	3,174,620	-0.14(-0.43%)
May 21, 2020	31.34	31.66	31.23	31.56	4,887,281	+0.05(+0.14%)
May 20, 2020	30.84	31.79	30.73	31.52	5,285,646	+1.06(+3.48%)
May 19, 2020	30.95	31.19	30.17	30.46	3,468,889	-0.76(-2.44%)
May 18, 2020	31.21	31.55	30.92	31.22	4,266,220	+1.58(+5.33%)
May 15, 2020	29.05	29.79	28.63	29.64	11,203,094	+0.21(+0.70%)
May 14, 2020	28.23	29.46	27.24	29.43	5,781,047	+0.69(+2.41%)
May 13, 2020	29.91	29.94	28.58	28.74	4,903,600	-1.49(-4.93%)
May 12, 2020	31.92	31.99	30.22	30.23	4,116,276	-1.58(-4.97%)
May 11, 2020	32.05	32.29	31.42	31.81	3,270,140	-0.76(-2.34%)
May 08, 2020	32.92	33.12	31.85	32.57	2,861,664	+0.35(+1.09%)
May 07, 2020	31.32	32.75	31.30	32.22	3,314,670	+1.43(+4.64%)
May 06, 2020	31.92	32.31	30.79	30.79	4,541,027	-1.47(-4.57%)
May 05, 2020	32.21	32.92	32.21	32.27	3,808,867	+0.15(+0.48%)
May 04, 2020	32.38	32.43	31.58	32.12	3,921,394	-0.78(-2.38%)
May 01, 2020	32.60	32.91	32.31	32.90	3,812,881	-0.56(-1.66%)
Apr 30, 2020	33.37	34.94	33.09	33.45	6,238,539	-1.75(-4.98%)
Apr 29, 2020	35.12	35.47	34.41	35.21	3,341,003	+1.26(+3.70%)
Apr 28, 2020	34.61	35.15	33.84	33.95	2,722,235	+0.47(+1.40%)
Apr 27, 2020	32.65	33.74	32.65	33.48	3,651,134	+0.88(+2.70%)
Apr 24, 2020	31.95	32.84	31.65	32.60	3,876,778	+1.12(+3.57%)
Apr 23, 2020	32.14	32.33	31.43	31.48	3,569,875	-0.39(-1.21%)
Apr 22, 2020	31.85	32.12	31.44	31.86	2,631,464	+0.79(+2.54%)
Apr 21, 2020	31.38	31.92	30.93	31.07	3,766,391	-1.40(-4.32%)
Apr 20, 2020	31.90	32.82	31.46	32.47	3,760,524	-0.30(-0.90%)
Apr 17, 2020	32.55	33.11	31.95	32.77	4,295,113	+1.29(+4.11%)
Apr 16, 2020	32.08	32.11	31.23	31.48	3,203,073	-0.64(-1.99%)
Apr 15, 2020	32.51	32.82	31.74	32.12	4,107,090	-1.82(-5.37%)
Apr 14, 2020	34.16	34.54	33.59	33.94	3,726,792	+0.45(+1.34%)
Apr 13, 2020	34.27	34.27	32.82	33.49	3,148,306	-0.72(-2.10%)
Apr 09, 2020	34.59	35.77	33.71	34.21	7,865,320	+0.28(+0.82%)
Apr 08, 2020	32.35	34.22	32.12	33.93	4,783,278	+1.85(+5.77%)
Apr 07, 2020	33.41	34.34	32.03	32.08	5,149,002	+0.44(+1.39%)
Apr 06, 2020	31.02	32.44	30.61	31.64	5,872,936	+2.52(+8.67%)
Apr 03, 2020	28.13	29.34	28.12	29.11	5,221,172	+0.52(+1.82%)
Apr 02, 2020	28.41	29.75	27.94	28.59	5,446,517	-0.06(-0.22%)

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.