Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	45.33	46.05	45.32	45.87	2,235,572	+0.53(+1.16%)
Jun 29, 2020	45.05	45.35	44.81	45.34	3,113,391	+0.55(+1.24%)
Jun 26, 2020	45.20	45.38	44.60	44.79	4,529,582	-0.46(-1.02%)
Jun 25, 2020	44.84	45.29	44.48	45.25	3,222,991	+0.37(+0.82%)
Jun 24, 2020	45.46	45.53	44.63	44.88	4,690,877	-0.88(-1.92%)
Jun 23, 2020	46.08	46.12	45.69	45.76	2,982,298	-0.04(-0.08%)
Jun 22, 2020	45.62	45.90	45.41	45.79	2,243,473	+0.08(+0.17%)
Jun 19, 2020	46.38	46.45	45.56	45.71	5,236,312	-0.23(-0.50%)
Jun 18, 2020	45.75	46.02	45.70	45.94	2,651,977	-0.03(-0.06%)
Jun 17, 2020	46.04	46.27	45.82	45.97	2,733,159	+0.03(+0.06%)
Jun 16, 2020	46.19	46.29	45.36	45.94	6,048,596	+0.65(+1.44%)
Jun 15, 2020	44.18	45.42	44.05	45.29	4,366,498	+0.40(+0.88%)
Jun 12, 2020	45.56	45.56	44.22	44.89	6,524,006	+0.18(+0.41%)
Jun 11, 2020	46.07	46.27	44.63	44.71	7,971,114	-2.11(-4.51%)
Jun 10, 2020	47.00	47.12	46.66	46.82	4,447,060	-0.18(-0.37%)
Jun 09, 2020	47.29	47.35	46.92	46.99	4,635,711	-0.59(-1.24%)
Jun 08, 2020	46.98	47.58	46.92	47.58	3,014,920	+0.51(+1.08%)
Jun 05, 2020	46.87	47.38	46.74	47.08	4,201,532	+0.65(+1.41%)
Jun 04, 2020	46.51	46.70	46.15	46.42	4,141,960	-0.29(-0.61%)
Jun 03, 2020	46.65	46.83	46.58	46.71	2,764,220	+0.23(+0.50%)
Jun 02, 2020	46.19	46.48	46.02	46.48	2,551,766	+0.38(+0.82%)
Jun 01, 2020	45.96	46.25	45.87	46.10	3,213,362	+0.06(+0.12%)
May 29, 2020	45.64	46.14	45.31	46.04	5,903,551	+0.39(+0.85%)
May 28, 2020	45.55	45.92	45.41	45.66	4,494,976	+0.45(+1.00%)
May 27, 2020	44.67	45.21	44.46	45.21	4,477,982	+0.89(+2.02%)
May 26, 2020	44.60	44.65	44.27	44.31	4,122,787	+0.34(+0.78%)
May 22, 2020	43.80	43.98	43.70	43.97	3,047,351	+0.16(+0.36%)
May 21, 2020	44.11	44.13	43.70	43.82	3,909,725	-0.41(-0.92%)
May 20, 2020	44.28	44.49	44.10	44.22	5,690,104	+0.25(+0.57%)
May 19, 2020	44.38	44.46	43.96	43.97	7,179,638	-0.60(-1.34%)
May 18, 2020	44.42	44.77	44.26	44.57	10,514,598	+0.95(+2.17%)
May 15, 2020	43.33	43.68	42.89	43.62	4,687,798	-0.02(-0.04%)
May 14, 2020	42.82	43.64	42.12	43.64	6,402,104	+0.39(+0.89%)
May 13, 2020	43.89	43.94	42.99	43.26	5,882,207	-0.88(-2.00%)
May 12, 2020	45.25	45.28	44.12	44.14	3,814,992	-0.98(-2.18%)
May 11, 2020	45.08	45.47	44.68	45.12	3,829,084	-0.31(-0.69%)
May 08, 2020	45.31	45.55	45.04	45.43	3,426,293	+0.72(+1.60%)
May 07, 2020	44.57	45.29	44.57	44.72	5,268,674	+0.58(+1.31%)
May 06, 2020	45.27	45.34	44.13	44.14	3,860,491	-1.00(-2.22%)
May 05, 2020	45.06	45.60	45.06	45.14	2,871,132	+0.37(+0.82%)
May 04, 2020	44.48	44.86	44.18	44.77	3,594,971	+0.03(+0.06%)
May 01, 2020	45.23	45.30	44.57	44.75	4,386,269	-1.15(-2.50%)
Apr 30, 2020	46.24	46.24	45.65	45.89	4,566,229	-0.91(-1.94%)
Apr 29, 2020	47.15	47.28	46.44	46.80	4,052,310	+0.39(+0.83%)
Apr 28, 2020	46.84	47.09	46.32	46.42	4,721,699	+0.27(+0.58%)
Apr 27, 2020	45.54	46.31	45.54	46.15	3,869,020	+0.88(+1.95%)
Apr 24, 2020	45.07	45.43	44.62	45.27	3,490,059	+0.42(+0.94%)
Apr 23, 2020	45.47	45.73	44.85	44.85	6,051,571	-0.67(-1.47%)
Apr 22, 2020	45.37	45.82	45.02	45.52	4,763,177	+0.81(+1.81%)
Apr 21, 2020	44.83	45.38	44.51	44.71	11,535,536	-1.10(-2.41%)
Apr 20, 2020	46.64	46.68	45.74	45.81	4,574,970	-1.47(-3.11%)
Apr 17, 2020	46.80	47.40	46.35	47.28	3,418,150	+1.55(+3.39%)
Apr 16, 2020	45.88	46.09	45.32	45.73	4,266,705	-0.05(-0.12%)
Apr 15, 2020	46.25	46.37	45.55	45.79	3,929,565	-1.57(-3.31%)
Apr 14, 2020	46.82	47.44	46.74	47.36	3,770,534	+1.41(+3.07%)
Apr 13, 2020	46.94	47.02	45.64	45.94	5,412,650	-1.38(-2.91%)
Apr 09, 2020	46.14	47.83	46.14	47.32	8,268,237	+1.65(+3.61%)
Apr 08, 2020	44.17	45.91	43.74	45.67	5,975,061	+1.89(+4.31%)
Apr 07, 2020	45.28	45.42	43.73	43.78	7,408,654	-0.09(-0.21%)
Apr 06, 2020	42.37	44.17	42.37	43.87	6,745,613	+2.95(+7.21%)
Apr 03, 2020	41.50	41.91	40.59	40.92	6,017,428	-0.83(-1.98%)
Apr 02, 2020	40.49	42.10	40.43	41.75	10,754,617	+0.79(+1.93%)

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.