Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	44.82	45.73	44.74	45.52	2,472,889	+0.58(+1.29%)
Jun 29, 2020	44.39	44.99	44.21	44.94	1,783,122	+0.93(+2.12%)
Jun 26, 2020	44.95	44.95	43.86	44.01	2,531,335	-1.15(-2.55%)
Jun 25, 2020	44.42	45.19	44.12	45.16	2,149,501	+0.59(+1.32%)
Jun 24, 2020	45.63	45.63	44.32	44.57	3,130,692	-1.48(-3.21%)
Jun 23, 2020	46.39	46.55	46.03	46.05	2,222,723	+0.14(+0.30%)
Jun 22, 2020	46.00	46.09	45.48	45.91	7,128,675	-0.27(-0.59%)
Jun 19, 2020	47.07	47.10	45.98	46.18	2,202,235	-0.29(-0.62%)
Jun 18, 2020	46.26	46.60	46.12	46.46	3,868,276	-0.04(-0.09%)
Jun 17, 2020	46.90	47.00	46.43	46.51	1,527,647	-0.24(-0.52%)
Jun 16, 2020	47.16	47.21	45.92	46.75	2,997,780	+0.92(+2.02%)
Jun 15, 2020	44.52	46.05	44.32	45.83	2,819,312	+0.33(+0.73%)
Jun 12, 2020	46.20	46.20	44.66	45.50	3,291,373	+0.42(+0.93%)
Jun 11, 2020	46.88	46.92	45.00	45.08	3,507,385	-2.95(-6.14%)
Jun 10, 2020	48.68	48.72	48.03	48.03	2,444,853	-0.62(-1.27%)
Jun 09, 2020	48.80	48.89	48.47	48.65	2,800,468	-0.64(-1.29%)
Jun 08, 2020	48.79	49.32	48.68	49.28	3,144,338	+0.70(+1.44%)
Jun 05, 2020	48.32	48.98	48.30	48.58	2,353,339	+1.26(+2.65%)
Jun 04, 2020	46.99	47.38	46.93	47.33	1,234,706	+0.14(+0.30%)
Jun 03, 2020	46.83	47.29	46.83	47.19	1,629,428	+0.75(+1.62%)
Jun 02, 2020	45.96	46.44	45.86	46.44	5,788,800	+0.68(+1.49%)
Jun 01, 2020	45.64	45.97	45.51	45.76	1,234,445	-0.05(-0.11%)
May 29, 2020	45.65	45.98	45.16	45.81	2,504,328	+0.06(+0.13%)
May 28, 2020	46.30	46.34	45.64	45.75	1,750,814	-0.25(-0.55%)
May 27, 2020	45.58	46.00	45.14	46.00	1,911,844	+0.99(+2.19%)
May 26, 2020	45.23	45.34	44.93	45.02	1,848,178	+0.79(+1.77%)
May 22, 2020	44.16	44.26	43.89	44.23	1,202,293	+0.05(+0.12%)
May 21, 2020	44.47	44.60	44.03	44.18	1,840,764	-0.38(-0.84%)
May 20, 2020	44.52	44.82	44.39	44.55	2,913,379	+0.54(+1.23%)
May 19, 2020	44.65	44.65	44.01	44.01	2,362,076	-0.72(-1.62%)
May 18, 2020	44.35	44.95	44.28	44.74	4,429,067	+1.51(+3.49%)
May 15, 2020	42.80	43.44	42.65	43.23	1,660,074	+0.09(+0.20%)
May 14, 2020	42.28	43.14	41.77	43.14	2,638,390	+0.51(+1.21%)
May 13, 2020	43.30	43.42	42.30	42.63	2,533,623	-0.78(-1.79%)
May 12, 2020	44.44	44.55	43.40	43.40	1,563,946	-0.89(-2.01%)
May 11, 2020	44.04	44.56	43.98	44.29	1,360,170	-0.03(-0.06%)
May 08, 2020	43.85	44.38	43.75	44.32	1,584,408	+1.02(+2.36%)
May 07, 2020	43.66	43.81	43.24	43.30	1,641,646	+0.17(+0.40%)
May 06, 2020	43.73	43.83	43.09	43.12	1,181,657	-0.33(-0.76%)
May 05, 2020	43.59	43.95	43.40	43.46	1,314,011	+0.36(+0.83%)
May 04, 2020	42.75	43.14	42.47	43.10	2,276,571	+0.08(+0.18%)
May 01, 2020	43.53	43.68	42.86	43.02	2,159,816	-1.16(-2.63%)
Apr 30, 2020	44.75	44.76	44.09	44.18	3,004,793	-0.85(-1.90%)
Apr 29, 2020	44.90	45.31	44.62	45.03	1,816,842	+0.72(+1.63%)
Apr 28, 2020	44.67	44.83	44.12	44.31	2,138,005	+0.33(+0.75%)
Apr 27, 2020	43.48	44.16	43.41	43.98	2,478,948	+0.79(+1.84%)
Apr 24, 2020	42.67	43.31	42.49	43.19	1,707,996	+0.75(+1.77%)
Apr 23, 2020	42.51	43.11	42.41	42.44	2,135,883	+0.03(+0.06%)
Apr 22, 2020	42.55	42.67	42.16	42.41	1,985,927	+0.76(+1.82%)
Apr 21, 2020	41.89	42.20	41.55	41.65	2,600,987	-1.03(-2.41%)
Apr 20, 2020	42.83	43.46	42.67	42.68	2,387,854	-0.85(-1.94%)
Apr 17, 2020	43.18	43.64	42.79	43.53	2,201,089	+1.32(+3.12%)
Apr 16, 2020	42.22	42.33	41.67	42.21	2,139,379	+0.17(+0.39%)
Apr 15, 2020	42.38	42.39	41.68	42.04	2,398,364	-1.21(-2.80%)
Apr 14, 2020	42.82	43.39	42.74	43.25	2,258,557	+1.19(+2.82%)
Apr 13, 2020	42.48	42.48	41.63	42.07	3,611,298	-0.43(-1.01%)
Apr 09, 2020	42.69	43.28	42.25	42.50	3,494,525	+0.41(+0.97%)
Apr 08, 2020	41.34	42.28	40.88	42.09	2,566,420	+1.26(+3.10%)
Apr 07, 2020	42.18	42.30	40.82	40.82	3,763,169	+0.03(+0.06%)
Apr 06, 2020	39.99	41.09	39.81	40.80	3,255,198	+2.15(+5.58%)
Apr 03, 2020	38.89	39.44	38.22	38.64	2,327,429	-0.42(-1.07%)
Apr 02, 2020	37.85	39.15	37.79	39.06	3,072,699	+1.06(+2.80%)

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.