Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	21.53	21.54	21.09	21.21	16,243,889	-0.29(-1.37%)
Jun 29, 2020	21.72	21.90	21.50	21.50	17,562,238	-0.32(-1.48%)
Jun 26, 2020	21.41	21.86	21.38	21.82	20,666,080	+0.51(+2.40%)
Jun 25, 2020	21.59	21.75	21.29	21.31	20,559,470	-0.23(-1.06%)
Jun 24, 2020	21.17	21.68	21.11	21.54	21,837,102	+0.52(+2.48%)
Jun 23, 2020	20.91	21.04	20.85	21.02	15,363,780	-0.09(-0.45%)
Jun 22, 2020	21.29	21.37	21.08	21.11	9,718,433	-0.14(-0.67%)
Jun 19, 2020	20.87	21.34	20.86	21.26	12,955,340	+0.13(+0.63%)
Jun 18, 2020	21.26	21.27	21.09	21.12	12,485,933	-0.02(-0.09%)
Jun 17, 2020	20.96	21.19	20.95	21.14	16,170,100	+0.10(+0.50%)
Jun 16, 2020	20.86	21.41	20.86	21.04	25,779,834	-0.44(-2.03%)
Jun 15, 2020	22.10	22.20	21.37	21.47	26,618,172	-0.19(-0.88%)
Jun 12, 2020	21.37	22.08	21.30	21.66	39,354,796	-0.27(-1.21%)
Jun 11, 2020	21.22	21.97	21.18	21.93	35,214,552	+1.20(+5.81%)
Jun 10, 2020	20.58	20.78	20.51	20.73	13,386,088	+0.11(+0.55%)
Jun 09, 2020	20.66	20.71	20.52	20.61	8,292,656	+0.15(+0.74%)
Jun 08, 2020	20.65	20.70	20.45	20.46	10,898,094	-0.27(-1.33%)
Jun 05, 2020	20.87	20.87	20.59	20.73	26,180,174	-0.53(-2.50%)
Jun 04, 2020	21.29	21.43	21.15	21.27	13,011,363	+0.06(+0.27%)
Jun 03, 2020	21.34	21.37	21.14	21.21	15,846,285	-0.29(-1.37%)
Jun 02, 2020	21.61	21.71	21.49	21.50	11,858,662	-0.17(-0.79%)
Jun 01, 2020	21.82	21.86	21.64	21.67	12,645,566	-0.11(-0.52%)
May 29, 2020	21.91	22.11	21.72	21.79	16,418,865	-0.08(-0.35%)
May 28, 2020	21.75	21.92	21.60	21.86	17,600,106	+0.02(+0.09%)
May 27, 2020	21.93	22.33	21.83	21.84	18,477,200	-0.29(-1.33%)
May 26, 2020	21.94	22.19	21.93	22.14	15,787,550	-0.30(-1.35%)
May 22, 2020	22.52	22.61	22.43	22.44	10,503,859	-0.06(-0.25%)
May 21, 2020	22.36	22.57	22.28	22.50	13,028,197	+0.17(+0.76%)
May 20, 2020	22.42	22.44	22.26	22.33	11,563,505	-0.40(-1.75%)
May 19, 2020	22.53	22.73	22.39	22.73	13,032,208	+0.24(+1.05%)
May 18, 2020	22.63	22.68	22.35	22.49	21,307,314	-0.72(-3.10%)
May 15, 2020	23.53	23.61	23.20	23.21	13,761,917	-0.09(-0.37%)
May 14, 2020	23.83	24.03	23.29	23.29	23,962,768	-0.28(-1.21%)
May 13, 2020	23.24	23.81	23.14	23.58	24,682,248	+0.40(+1.72%)
May 12, 2020	22.64	23.19	22.59	23.18	14,243,313	+0.46(+2.00%)
May 11, 2020	22.92	22.93	22.61	22.73	12,282,019	+0.00(+0.00%)
May 08, 2020	22.84	22.94	22.70	22.73	15,538,138	-0.39(-1.68%)
May 07, 2020	23.12	23.16	22.94	23.11	15,564,581	-0.29(-1.26%)
May 06, 2020	23.10	23.42	23.06	23.41	11,790,252	+0.15(+0.65%)
May 05, 2020	23.20	23.28	22.99	23.26	13,136,444	-0.19(-0.81%)
May 04, 2020	23.70	23.83	23.44	23.45	18,857,198	-0.09(-0.40%)
May 01, 2020	23.35	23.64	23.28	23.54	20,721,982	+0.60(+2.60%)
Apr 30, 2020	22.83	23.08	22.79	22.94	21,039,504	+0.24(+1.04%)
Apr 29, 2020	22.85	22.94	22.57	22.71	23,984,720	-0.62(-2.64%)
Apr 28, 2020	22.89	23.35	22.86	23.32	18,682,284	+0.11(+0.49%)
Apr 27, 2020	23.39	23.42	23.12	23.21	25,420,696	-0.35(-1.49%)
Apr 24, 2020	23.75	23.95	23.50	23.56	16,829,802	-0.34(-1.43%)
Apr 23, 2020	23.78	23.93	23.47	23.90	19,710,530	+0.02(+0.08%)
Apr 22, 2020	23.96	24.09	23.72	23.88	16,645,098	-0.55(-2.25%)
Apr 21, 2020	24.15	24.52	24.02	24.43	26,416,602	+0.72(+3.04%)
Apr 20, 2020	23.64	23.74	23.33	23.71	20,064,992	+0.42(+1.79%)
Apr 17, 2020	23.42	23.67	23.25	23.29	28,878,256	-0.66(-2.77%)
Apr 16, 2020	23.97	24.24	23.87	23.96	27,869,150	-0.10(-0.43%)
Apr 15, 2020	24.10	24.26	23.92	24.06	22,500,810	+0.50(+2.13%)
Apr 14, 2020	23.82	23.91	23.48	23.56	27,194,896	-0.73(-3.01%)
Apr 13, 2020	24.17	24.65	24.14	24.29	27,729,428	+0.20(+0.83%)
Apr 09, 2020	24.13	24.31	23.81	24.09	39,670,172	-0.33(-1.36%)
Apr 08, 2020	25.02	25.26	24.32	24.42	27,031,218	-0.87(-3.45%)
Apr 07, 2020	24.43	25.31	24.36	25.29	48,375,136	-0.02(-0.07%)
Apr 06, 2020	26.10	26.23	25.11	25.31	35,969,472	-1.87(-6.87%)
Apr 03, 2020	26.91	27.48	26.62	27.18	36,920,932	+0.40(+1.49%)
Apr 02, 2020	27.52	27.58	26.69	26.78	32,328,778	-0.64(-2.35%)

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.