Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	46.97	46.97	45.56	46.07	2,819,720	-0.86(-1.84%)
Jun 29, 2020	47.37	47.47	46.35	46.94	1,507,964	-0.66(-1.39%)
Jun 26, 2020	47.71	48.52	46.94	47.60	6,906,004	-0.15(-0.32%)
Jun 25, 2020	47.53	47.96	46.92	47.75	1,945,687	+0.11(+0.24%)
Jun 24, 2020	48.21	48.53	46.64	47.64	1,831,563	-1.06(-2.18%)
Jun 23, 2020	49.11	49.23	48.34	48.70	1,654,204	-0.14(-0.29%)
Jun 22, 2020	48.94	49.51	48.50	48.84	1,730,257	-0.34(-0.68%)
Jun 19, 2020	49.86	50.43	49.08	49.18	2,871,033	+0.88(+1.83%)
Jun 18, 2020	47.74	48.61	47.65	48.30	2,225,094	-0.28(-0.57%)
Jun 17, 2020	47.10	49.39	46.03	48.58	5,515,121	+3.27(+7.21%)
Jun 16, 2020	46.59	46.59	44.68	45.31	3,445,448	-0.25(-0.55%)
Jun 15, 2020	45.89	45.91	44.73	45.56	3,716,568	-1.65(-3.49%)
Jun 12, 2020	47.94	48.54	46.80	47.20	2,453,284	+0.50(+1.07%)
Jun 11, 2020	47.12	47.82	46.43	46.71	2,007,977	-1.42(-2.95%)
Jun 10, 2020	48.63	48.87	47.60	48.12	1,523,390	-0.70(-1.43%)
Jun 09, 2020	48.98	49.23	48.21	48.82	2,012,838	-0.53(-1.07%)
Jun 08, 2020	47.92	49.38	47.81	49.35	2,168,765	+1.70(+3.56%)
Jun 05, 2020	47.92	48.40	47.36	47.66	1,929,115	+0.11(+0.22%)
Jun 04, 2020	46.59	47.72	46.30	47.55	2,690,994	+0.58(+1.24%)
Jun 03, 2020	46.41	47.36	46.16	46.97	2,602,940	+1.41(+3.09%)
Jun 02, 2020	45.24	45.57	44.73	45.56	2,956,107	+0.54(+1.19%)
Jun 01, 2020	44.71	45.29	44.28	45.02	1,879,582	+0.60(+1.36%)
May 29, 2020	42.51	44.43	42.28	44.42	4,550,793	+1.88(+4.42%)
May 28, 2020	43.70	44.18	42.54	42.54	2,463,474	-0.68(-1.57%)
May 27, 2020	43.93	44.27	42.74	43.22	3,205,575	+0.00(+0.00%)
May 26, 2020	43.51	44.18	43.13	43.22	5,240,483	+1.40(+3.35%)
May 22, 2020	44.67	44.67	41.69	41.82	4,866,713	-3.73(-8.19%)
May 21, 2020	47.24	47.24	45.05	45.55	3,105,754	-1.88(-3.96%)
May 20, 2020	47.33	47.82	47.14	47.43	2,452,030	+0.70(+1.50%)
May 19, 2020	44.94	46.93	44.87	46.73	2,663,577	+2.10(+4.70%)
May 18, 2020	46.22	46.35	44.38	44.63	3,105,929	-0.57(-1.25%)
May 15, 2020	46.60	47.17	44.77	45.19	3,330,723	-1.59(-3.40%)
May 14, 2020	46.03	47.12	45.61	46.78	3,030,027	+0.04(+0.08%)
May 13, 2020	46.94	47.43	46.13	46.74	2,303,257	-0.19(-0.41%)
May 12, 2020	47.20	47.71	46.94	46.94	2,530,041	+0.05(+0.10%)
May 11, 2020	46.51	47.57	46.02	46.89	2,025,079	+0.35(+0.76%)
May 08, 2020	45.58	46.58	45.50	46.53	2,048,472	+1.37(+3.03%)
May 07, 2020	45.52	45.96	44.93	45.16	2,189,861	-0.10(-0.21%)
May 06, 2020	44.57	45.46	44.57	45.26	2,262,530	+1.17(+2.65%)
May 05, 2020	44.38	45.02	43.97	44.09	1,172,867	+0.35(+0.81%)
May 04, 2020	44.16	44.28	43.27	43.73	2,957,512	-0.75(-1.68%)
May 01, 2020	45.18	45.18	44.17	44.48	2,800,191	-1.96(-4.23%)
Apr 30, 2020	47.19	47.96	46.29	46.45	3,564,615	-1.39(-2.91%)
Apr 29, 2020	45.49	47.89	44.76	47.84	5,261,139	+3.84(+8.74%)
Apr 28, 2020	44.77	45.41	43.64	43.99	2,250,577	-0.03(-0.07%)
Apr 27, 2020	43.41	44.81	43.07	44.02	3,334,872	+1.90(+4.50%)
Apr 24, 2020	43.61	44.10	41.94	42.12	3,035,253	-1.66(-3.79%)
Apr 23, 2020	43.70	44.15	43.18	43.78	2,717,872	+0.02(+0.04%)
Apr 22, 2020	43.12	44.06	43.01	43.76	2,849,905	+1.17(+2.75%)
Apr 21, 2020	42.90	43.27	42.16	42.59	3,232,983	-0.74(-1.70%)
Apr 20, 2020	43.34	43.77	42.95	43.33	5,094,254	-0.15(-0.35%)
Apr 17, 2020	42.41	43.68	42.18	43.49	2,885,326	+1.73(+4.13%)
Apr 16, 2020	42.99	43.13	41.71	41.76	3,194,711	-1.05(-2.46%)
Apr 15, 2020	43.82	43.82	42.71	42.81	1,635,362	-1.27(-2.87%)
Apr 14, 2020	44.41	45.05	43.88	44.08	1,750,191	+0.23(+0.52%)
Apr 13, 2020	43.42	43.92	42.62	43.85	1,000,372	+0.26(+0.59%)
Apr 09, 2020	42.91	44.37	42.45	43.59	1,999,853	+0.60(+1.40%)
Apr 08, 2020	41.36	43.10	41.36	42.99	2,334,905	+1.44(+3.46%)
Apr 07, 2020	42.53	43.34	41.51	41.55	3,439,700	-0.31(-0.73%)
Apr 06, 2020	40.26	42.02	40.08	41.86	2,364,397	+2.28(+5.76%)
Apr 03, 2020	40.26	40.43	38.82	39.58	2,953,038	-0.68(-1.69%)
Apr 02, 2020	39.24	40.66	38.39	40.26	3,500,547	+0.97(+2.46%)

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.