Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	41.22	41.90	41.03	41.77	626,032	+0.56(+1.35%)
Jun 29, 2020	41.11	41.50	40.35	41.21	1,207,005	+0.59(+1.46%)
Jun 26, 2020	41.50	41.68	40.51	40.62	1,929,881	-1.20(-2.87%)
Jun 25, 2020	41.42	41.83	41.04	41.82	778,640	+0.18(+0.44%)
Jun 24, 2020	43.16	43.16	41.61	41.63	908,997	-1.97(-4.51%)
Jun 23, 2020	44.09	44.46	43.41	43.60	723,626	+0.10(+0.22%)
Jun 22, 2020	43.80	43.94	43.11	43.50	537,956	-0.35(-0.79%)
Jun 19, 2020	45.05	45.23	43.71	43.85	1,205,069	-0.57(-1.29%)
Jun 18, 2020	44.25	45.04	43.81	44.43	806,932	-0.17(-0.39%)
Jun 17, 2020	44.44	44.71	43.48	44.60	1,043,068	+0.30(+0.67%)
Jun 16, 2020	45.54	45.54	43.85	44.30	1,064,279	+0.40(+0.91%)
Jun 15, 2020	42.17	44.11	41.75	43.90	1,081,500	+0.09(+0.20%)
Jun 12, 2020	44.27	44.75	42.52	43.82	922,686	+1.10(+2.59%)
Jun 11, 2020	44.30	44.82	42.48	42.71	1,256,018	-3.27(-7.11%)
Jun 10, 2020	46.60	46.76	45.28	45.98	847,424	-0.62(-1.33%)
Jun 09, 2020	47.18	47.18	45.56	46.60	1,130,726	-0.97(-2.05%)
Jun 08, 2020	46.09	47.59	45.91	47.57	1,062,297	+2.10(+4.61%)
Jun 05, 2020	47.32	48.17	45.39	45.48	1,256,348	-0.97(-2.08%)
Jun 04, 2020	45.03	46.48	44.77	46.44	1,361,306	+0.96(+2.11%)
Jun 03, 2020	45.93	46.38	44.87	45.49	1,003,190	+0.22(+0.48%)
Jun 02, 2020	45.18	45.84	45.10	45.27	981,085	+0.08(+0.17%)
Jun 01, 2020	43.61	45.50	43.61	45.19	1,306,764	+1.64(+3.76%)
May 29, 2020	43.97	44.14	42.86	43.55	1,101,740	-0.47(-1.08%)
May 28, 2020	45.99	46.44	43.78	44.03	1,131,079	-1.60(-3.52%)
May 27, 2020	43.99	45.76	43.67	45.63	1,492,696	+2.73(+6.37%)
May 26, 2020	43.87	44.34	42.78	42.90	1,201,458	+0.22(+0.53%)
May 22, 2020	42.61	42.73	42.18	42.67	577,648	+0.35(+0.82%)
May 21, 2020	41.69	42.68	41.69	42.33	1,288,731	+0.71(+1.70%)
May 20, 2020	41.03	42.20	41.03	41.62	788,930	+1.04(+2.55%)
May 19, 2020	40.56	41.58	40.44	40.59	667,294	-0.38(-0.93%)
May 18, 2020	39.93	41.31	39.84	40.97	1,032,866	+2.54(+6.60%)
May 15, 2020	38.21	38.66	37.52	38.43	1,749,986	-0.04(-0.11%)
May 14, 2020	36.52	38.56	35.98	38.47	1,009,081	+1.48(+3.99%)
May 13, 2020	38.32	38.32	36.72	37.00	1,089,391	-1.54(-3.98%)
May 12, 2020	39.67	40.34	38.53	38.53	1,368,495	-1.48(-3.69%)
May 11, 2020	40.16	40.62	38.88	40.01	1,211,037	-0.58(-1.42%)
May 08, 2020	38.64	40.99	38.64	40.59	1,063,833	+1.20(+3.04%)
May 07, 2020	38.97	39.97	38.94	39.39	514,391	+1.10(+2.86%)
May 06, 2020	39.48	39.67	38.28	38.29	749,277	-1.02(-2.59%)
May 05, 2020	38.93	40.12	38.74	39.31	936,749	+0.41(+1.04%)
May 04, 2020	38.38	39.09	37.21	38.90	990,277	+0.21(+0.53%)
May 01, 2020	39.23	39.30	38.28	38.70	952,314	-1.09(-2.73%)
Apr 30, 2020	41.01	41.52	39.72	39.78	1,540,354	-2.18(-5.20%)
Apr 29, 2020	42.15	42.56	40.70	41.97	2,139,601	+0.93(+2.27%)
Apr 28, 2020	41.52	42.46	40.73	41.04	1,499,448	+0.53(+1.32%)
Apr 27, 2020	38.89	40.80	38.88	40.50	1,885,512	+1.75(+4.52%)
Apr 24, 2020	36.53	39.00	35.90	38.75	2,420,143	+2.29(+6.29%)
Apr 23, 2020	34.89	37.44	33.67	36.45	1,966,783	+1.42(+4.06%)
Apr 22, 2020	35.07	35.64	34.65	35.03	1,058,554	+0.42(+1.22%)
Apr 21, 2020	34.89	35.85	34.55	34.61	997,722	-0.95(-2.67%)
Apr 20, 2020	36.64	37.45	35.26	35.56	1,163,848	-3.01(-7.81%)
Apr 17, 2020	37.52	38.97	37.24	38.57	1,164,107	+2.55(+7.09%)
Apr 16, 2020	36.86	37.01	35.18	36.02	1,429,826	-0.85(-2.29%)
Apr 15, 2020	38.08	38.99	36.81	36.86	872,597	-2.41(-6.13%)
Apr 14, 2020	40.01	41.04	38.88	39.27	1,240,692	+0.12(+0.31%)
Apr 13, 2020	41.42	41.42	38.84	39.15	1,363,421	-1.54(-3.79%)
Apr 09, 2020	39.81	41.88	39.81	40.69	1,334,399	+1.67(+4.29%)
Apr 08, 2020	37.46	40.13	36.78	39.02	2,020,122	+2.57(+7.05%)
Apr 07, 2020	37.40	39.89	36.08	36.45	1,515,724	+0.22(+0.62%)
Apr 06, 2020	35.45	36.57	34.82	36.22	1,589,566	+1.88(+5.48%)
Apr 03, 2020	35.04	36.45	33.99	34.34	1,256,035	-1.08(-3.04%)
Apr 02, 2020	35.32	36.12	34.45	35.42	1,915,134	+0.06(+0.17%)

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.