Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	48.06	49.10	47.73	48.84	660,461	+0.63(+1.30%)
Jun 29, 2020	48.06	48.49	47.62	48.21	711,416	+0.55(+1.15%)
Jun 26, 2020	48.28	48.28	47.06	47.67	886,282	-0.70(-1.44%)
Jun 25, 2020	47.57	48.45	47.12	48.36	552,159	+0.69(+1.45%)
Jun 24, 2020	48.06	48.31	46.90	47.68	1,097,751	-0.99(-2.03%)
Jun 23, 2020	49.14	49.27	48.58	48.66	534,694	-0.10(-0.20%)
Jun 22, 2020	48.70	48.89	47.89	48.76	672,909	+0.27(+0.57%)
Jun 19, 2020	49.05	49.47	48.13	48.49	1,716,889	+0.27(+0.55%)
Jun 18, 2020	47.20	48.27	47.20	48.22	809,829	+0.60(+1.26%)
Jun 17, 2020	47.78	48.30	47.45	47.62	925,585	+0.37(+0.79%)
Jun 16, 2020	47.62	47.90	46.15	47.25	756,401	+0.86(+1.85%)
Jun 15, 2020	44.90	46.86	44.31	46.39	1,081,304	+0.89(+1.96%)
Jun 12, 2020	46.45	47.80	44.46	45.50	2,148,035	+0.24(+0.53%)
Jun 11, 2020	46.28	46.51	44.98	45.26	979,671	-1.97(-4.17%)
Jun 10, 2020	49.73	49.79	47.19	47.23	1,632,798	-2.22(-4.49%)
Jun 09, 2020	50.90	51.09	49.41	49.45	1,045,268	-1.56(-3.07%)
Jun 08, 2020	49.15	51.48	49.15	51.02	1,068,364	+1.87(+3.81%)
Jun 05, 2020	49.37	50.21	48.86	49.14	1,002,612	+0.34(+0.69%)
Jun 04, 2020	48.59	49.35	48.26	48.81	1,091,856	-0.27(-0.56%)
Jun 03, 2020	50.15	50.88	49.04	49.08	963,704	-0.74(-1.49%)
Jun 02, 2020	48.41	49.91	48.09	49.82	803,553	+0.83(+1.70%)
Jun 01, 2020	48.13	49.37	48.06	48.99	730,103	+0.59(+1.22%)
May 29, 2020	48.70	49.04	47.05	48.40	1,409,202	-0.23(-0.47%)
May 28, 2020	49.07	49.72	48.53	48.63	609,879	-0.24(-0.50%)
May 27, 2020	48.29	48.97	47.73	48.87	1,010,022	+0.58(+1.20%)
May 26, 2020	48.82	49.59	48.23	48.29	631,423	+0.52(+1.09%)
May 22, 2020	47.83	48.04	47.39	47.77	422,901	-0.04(-0.09%)
May 21, 2020	48.16	48.56	47.60	47.82	568,118	-0.66(-1.36%)
May 20, 2020	48.71	49.44	48.29	48.48	1,154,012	+0.04(+0.07%)
May 19, 2020	48.19	48.98	48.12	48.44	705,542	+0.07(+0.15%)
May 18, 2020	47.56	48.74	47.32	48.37	922,201	+1.94(+4.17%)
May 15, 2020	45.55	46.46	44.95	46.43	1,355,284	+0.68(+1.48%)
May 14, 2020	45.62	45.76	44.69	45.76	1,062,523	-0.15(-0.33%)
May 13, 2020	46.54	46.81	45.36	45.91	1,231,425	-0.33(-0.72%)
May 12, 2020	47.31	47.49	46.22	46.24	929,245	-0.76(-1.61%)
May 11, 2020	46.36	47.37	45.97	47.00	813,512	+0.67(+1.44%)
May 08, 2020	45.88	46.41	45.56	46.33	560,043	+0.84(+1.84%)
May 07, 2020	46.51	46.73	45.17	45.49	1,050,104	-0.55(-1.20%)
May 06, 2020	45.90	46.58	45.52	46.05	749,807	+0.33(+0.73%)
May 05, 2020	45.67	46.22	45.62	45.71	680,931	+0.59(+1.31%)
May 04, 2020	46.43	46.43	45.03	45.12	969,823	-1.24(-2.68%)
May 01, 2020	46.75	47.17	45.25	46.36	868,868	-0.55(-1.16%)
Apr 30, 2020	45.98	47.97	45.57	46.91	2,267,304	-0.91(-1.90%)
Apr 29, 2020	47.70	48.33	47.13	47.82	1,080,914	+0.47(+0.99%)
Apr 28, 2020	46.90	48.33	46.61	47.35	1,401,918	+1.32(+2.87%)
Apr 27, 2020	45.18	46.23	45.07	46.03	1,510,165	+0.77(+1.69%)
Apr 24, 2020	45.14	45.38	44.50	45.26	977,263	+0.39(+0.86%)
Apr 23, 2020	44.08	45.22	43.96	44.88	885,758	+1.21(+2.76%)
Apr 22, 2020	44.16	44.35	43.63	43.67	676,161	-0.06(-0.14%)
Apr 21, 2020	44.44	44.68	43.50	43.73	831,641	-1.03(-2.30%)
Apr 20, 2020	45.17	45.69	44.29	44.76	1,053,080	-0.89(-1.95%)
Apr 17, 2020	45.32	45.91	44.05	45.65	1,231,436	+0.91(+2.03%)
Apr 16, 2020	45.66	45.73	43.72	44.74	1,114,523	-0.68(-1.49%)
Apr 15, 2020	45.34	46.13	44.61	45.42	1,351,638	-0.59(-1.28%)
Apr 14, 2020	45.18	46.30	44.25	46.01	1,159,495	+1.68(+3.79%)
Apr 13, 2020	44.50	44.78	43.24	44.33	910,864	-0.07(-0.16%)
Apr 09, 2020	44.18	45.77	43.94	44.40	1,561,395	+1.41(+3.28%)
Apr 08, 2020	42.71	43.29	41.41	42.99	1,422,443	+1.56(+3.76%)
Apr 07, 2020	41.79	43.12	41.34	41.44	1,158,209	-0.43(-1.03%)
Apr 06, 2020	40.83	42.57	40.77	41.87	1,363,665	+2.83(+7.24%)
Apr 03, 2020	37.49	39.56	37.33	39.04	2,567,973	+1.37(+3.64%)
Apr 02, 2020	38.72	38.82	35.21	37.67	3,091,445	-2.03(-5.12%)

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.