Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	19.73	20.14	19.57	19.98	2,646,081	+0.32(+1.61%)
Jun 29, 2020	19.92	20.04	19.45	19.66	3,926,584	-0.03(-0.15%)
Jun 26, 2020	20.13	20.20	19.68	19.69	5,391,105	-0.51(-2.54%)
Jun 25, 2020	19.79	20.22	19.71	20.20	2,342,842	+0.30(+1.51%)
Jun 24, 2020	19.89	20.12	19.31	19.90	2,443,728	-0.29(-1.45%)
Jun 23, 2020	20.72	20.76	20.10	20.19	2,107,071	-0.30(-1.47%)
Jun 22, 2020	20.42	20.66	20.07	20.50	3,476,781	-0.04(-0.18%)
Jun 19, 2020	21.42	21.60	20.42	20.53	14,148,515	-0.84(-3.91%)
Jun 18, 2020	21.51	21.78	21.29	21.37	4,712,494	-0.23(-1.05%)
Jun 17, 2020	21.89	21.97	21.51	21.60	2,526,056	-0.15(-0.69%)
Jun 16, 2020	21.84	22.18	21.51	21.75	3,350,769	+0.47(+2.19%)
Jun 15, 2020	20.03	21.55	19.91	21.28	6,927,514	+0.81(+3.97%)
Jun 12, 2020	20.13	20.48	19.64	20.47	2,865,149	+1.03(+5.31%)
Jun 11, 2020	19.78	19.86	19.37	19.43	2,390,960	-1.11(-5.39%)
Jun 10, 2020	20.91	20.91	20.35	20.54	1,963,474	-0.25(-1.20%)
Jun 09, 2020	20.78	21.11	20.53	20.79	2,215,520	-0.38(-1.78%)
Jun 08, 2020	21.13	21.35	20.73	21.17	1,969,360	+0.43(+2.07%)
Jun 05, 2020	21.05	21.58	20.28	20.74	5,071,693	+0.36(+1.77%)
Jun 04, 2020	20.53	20.59	20.12	20.38	1,759,488	-0.34(-1.64%)
Jun 03, 2020	20.53	20.87	20.47	20.71	1,993,883	+0.44(+2.15%)
Jun 02, 2020	20.40	20.45	20.12	20.28	3,357,452	+0.09(+0.45%)
Jun 01, 2020	19.98	20.29	19.88	20.19	1,434,608	+0.25(+1.25%)
May 29, 2020	19.83	20.08	19.59	19.94	3,798,957	-0.03(-0.15%)
May 28, 2020	20.32	20.32	19.63	19.97	3,689,461	-0.11(-0.56%)
May 27, 2020	20.92	20.92	20.00	20.08	3,331,720	-0.35(-1.73%)
May 26, 2020	20.64	20.79	20.32	20.44	2,421,396	+0.36(+1.80%)
May 22, 2020	19.78	20.13	19.71	20.07	1,837,614	+0.27(+1.37%)
May 21, 2020	19.83	20.23	19.69	19.80	2,574,493	-0.08(-0.38%)
May 20, 2020	20.02	20.10	19.64	19.88	2,902,382	+0.08(+0.42%)
May 19, 2020	19.71	20.03	19.43	19.80	3,088,835	+0.09(+0.46%)
May 18, 2020	18.71	19.81	18.71	19.71	4,337,281	+1.57(+8.64%)
May 15, 2020	18.03	18.32	17.78	18.14	4,193,908	+0.01(+0.04%)
May 14, 2020	17.35	18.19	17.05	18.13	2,656,162	+0.44(+2.47%)
May 13, 2020	17.90	18.10	17.55	17.69	3,239,009	-0.34(-1.88%)
May 12, 2020	19.25	19.31	18.01	18.03	2,768,023	-1.21(-6.26%)
May 11, 2020	18.98	19.52	18.96	19.24	3,390,380	+0.11(+0.55%)
May 08, 2020	18.91	19.29	18.72	19.13	3,047,158	+0.47(+2.50%)
May 07, 2020	18.75	19.23	18.56	18.67	5,279,306	+0.20(+1.10%)
May 06, 2020	17.96	18.59	17.82	18.46	4,556,102	+0.48(+2.68%)
May 05, 2020	18.01	18.35	17.92	17.98	2,341,775	+0.17(+0.97%)
May 04, 2020	17.19	17.88	17.16	17.81	2,993,616	+0.41(+2.34%)
May 01, 2020	18.16	18.23	17.31	17.40	2,713,674	-1.15(-6.21%)
Apr 30, 2020	18.55	18.68	18.10	18.55	2,860,786	-0.21(-1.12%)
Apr 29, 2020	18.69	18.90	18.38	18.76	1,979,252	+0.52(+2.85%)
Apr 28, 2020	18.36	18.62	18.12	18.24	1,661,931	+0.49(+2.76%)
Apr 27, 2020	17.67	17.90	17.52	17.75	2,010,986	+0.27(+1.55%)
Apr 24, 2020	17.60	17.81	17.30	17.48	1,878,503	-0.05(-0.30%)
Apr 23, 2020	17.68	18.02	17.53	17.54	2,808,618	-0.19(-1.06%)
Apr 22, 2020	17.96	18.08	17.69	17.72	1,980,136	+0.07(+0.38%)
Apr 21, 2020	18.21	18.47	17.38	17.66	2,725,798	-0.96(-5.18%)
Apr 20, 2020	18.50	18.84	18.28	18.62	3,206,408	-0.13(-0.68%)
Apr 17, 2020	19.04	19.40	18.57	18.75	1,876,512	+0.23(+1.26%)
Apr 16, 2020	18.79	18.84	18.28	18.52	4,588,838	-0.20(-1.05%)
Apr 15, 2020	19.28	19.48	18.64	18.71	4,434,565	-1.17(-5.87%)
Apr 14, 2020	20.01	20.28	19.58	19.88	2,699,133	+0.30(+1.54%)
Apr 13, 2020	20.42	20.42	19.49	19.58	1,757,595	-1.02(-4.97%)
Apr 09, 2020	19.61	20.71	19.40	20.60	4,214,485	+1.42(+7.42%)
Apr 08, 2020	18.38	19.37	18.03	19.18	3,404,399	+1.05(+5.78%)
Apr 07, 2020	19.03	19.35	17.91	18.13	3,277,652	-0.08(-0.41%)
Apr 06, 2020	17.27	18.52	17.27	18.21	3,519,911	+1.68(+10.16%)
Apr 03, 2020	16.94	17.16	16.23	16.53	1,896,160	-0.62(-3.60%)
Apr 02, 2020	16.32	17.20	16.29	17.14	2,864,436	+0.66(+3.97%)

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.