Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	55.80	56.34	55.61	56.00	3,247,551	+0.31(+0.56%)
Aug 28, 2020	56.19	56.21	55.52	55.69	3,251,800	-0.42(-0.75%)
Aug 27, 2020	57.00	57.00	55.65	56.11	4,194,005	-0.89(-1.56%)
Aug 26, 2020	56.93	57.11	56.51	57.00	2,801,873	-0.01(-0.02%)
Aug 25, 2020	57.17	57.38	56.67	57.01	3,397,817	-0.14(-0.24%)
Aug 24, 2020	57.50	57.92	56.43	57.15	7,373,780	+1.44(+2.58%)
Aug 21, 2020	55.49	55.77	55.24	55.71	3,419,100	-0.78(-1.38%)
Aug 20, 2020	56.28	56.54	55.97	56.49	2,526,972	+0.26(+0.46%)
Aug 19, 2020	57.14	57.35	56.12	56.23	3,320,815	-0.10(-0.18%)
Aug 18, 2020	56.83	56.87	56.15	56.33	4,173,825	-0.13(-0.23%)
Aug 17, 2020	55.94	56.65	55.85	56.46	2,996,663	+1.27(+2.30%)
Aug 14, 2020	55.47	55.60	55.05	55.19	2,893,200	-0.61(-1.09%)
Aug 13, 2020	56.35	56.43	55.69	55.80	3,490,448	-0.94(-1.66%)
Aug 12, 2020	56.30	57.18	56.10	56.74	5,465,218	+1.56(+2.83%)
Aug 11, 2020	55.72	55.74	55.10	55.18	3,947,109	-0.20(-0.36%)
Aug 10, 2020	55.70	55.72	55.06	55.38	2,937,300	-0.03(-0.05%)
Aug 07, 2020	55.78	55.86	54.97	55.41	3,849,200	-0.80(-1.42%)
Aug 06, 2020	56.09	56.24	55.52	56.21	3,529,678	+0.26(+0.46%)
Aug 05, 2020	56.43	56.57	55.82	55.95	3,263,889	-0.13(-0.23%)
Aug 04, 2020	56.08	56.29	55.74	56.08	4,118,748	-0.74(-1.30%)
Aug 03, 2020	56.68	57.49	56.53	56.82	4,803,191	+1.04(+1.86%)
Jul 31, 2020	57.82	57.95	55.35	55.78	6,844,500	-2.11(-3.64%)
Jul 30, 2020	57.12	57.94	56.75	57.89	8,211,056	+1.25(+2.21%)
Jul 29, 2020	57.05	57.05	56.09	56.64	5,033,527	+0.32(+0.57%)
Jul 28, 2020	56.88	57.10	56.26	56.32	4,977,228	-0.26(-0.46%)
Jul 27, 2020	56.16	56.63	55.97	56.58	5,649,277	+0.78(+1.40%)
Jul 24, 2020	55.31	56.00	55.06	55.80	7,748,000	+0.63(+1.14%)
Jul 23, 2020	56.75	56.84	54.81	55.17	8,638,926	-1.81(-3.18%)
Jul 22, 2020	57.38	57.89	56.24	56.98	9,546,967	-1.09(-1.88%)
Jul 21, 2020	59.65	59.65	57.84	58.07	15,371,878	-0.61(-1.04%)
Jul 20, 2020	62.69	64.94	57.65	58.68	56,279,100	-2.42(-3.96%)
Jul 17, 2020	57.63	61.46	57.63	61.10	24,976,400	+3.67(+6.39%)
Jul 16, 2020	56.96	57.43	56.05	57.43	12,342,575	-0.57(-0.98%)
Jul 15, 2020	56.32	58.84	55.87	58.00	19,838,764	+4.02(+7.45%)
Jul 14, 2020	53.50	54.10	53.23	53.98	7,198,034	+0.74(+1.39%)
Jul 13, 2020	53.93	54.30	53.12	53.24	5,638,311	-0.52(-0.97%)
Jul 10, 2020	54.31	54.41	53.44	53.76	5,414,500	-0.21(-0.39%)
Jul 09, 2020	54.50	54.99	53.56	53.97	4,202,483	-0.22(-0.41%)
Jul 08, 2020	53.71	54.71	53.62	54.19	6,246,821	+0.72(+1.35%)
Jul 07, 2020	53.50	54.28	53.43	53.47	3,746,221	-0.63(-1.16%)
Jul 06, 2020	53.85	54.50	53.72	54.10	5,180,713	+0.30(+0.56%)
Jul 02, 2020	53.63	54.07	53.46	53.80	4,591,300	+0.48(+0.90%)
Jul 01, 2020	52.83	53.68	52.39	53.32	5,462,275	+0.43(+0.81%)
Jun 30, 2020	52.28	52.92	52.04	52.89	4,619,846	-0.02(-0.04%)
Jun 29, 2020	53.37	53.39	52.71	52.91	4,525,378	+0.21(+0.40%)
Jun 26, 2020	53.08	53.48	52.52	52.70	6,234,700	-0.31(-0.58%)
Jun 25, 2020	52.49	53.12	52.20	53.01	4,944,664	+0.88(+1.69%)
Jun 24, 2020	52.79	53.43	52.00	52.13	6,416,453	-2.12(-3.91%)
Jun 23, 2020	53.17	55.19	53.13	54.25	10,767,411	+0.83(+1.55%)
Jun 22, 2020	53.37	53.53	53.00	53.42	3,375,425	+0.40(+0.75%)
Jun 19, 2020	52.50	53.20	52.41	53.02	6,807,200	+0.36(+0.68%)
Jun 18, 2020	52.64	52.83	52.28	52.66	3,794,270	-1.24(-2.30%)
Jun 17, 2020	54.12	54.25	53.76	53.90	4,918,763	+0.32(+0.60%)
Jun 16, 2020	54.18	54.21	53.50	53.58	5,536,565	+0.94(+1.79%)
Jun 15, 2020	52.44	52.99	51.69	52.64	5,718,705	+1.17(+2.27%)
Jun 12, 2020	52.18	52.25	50.95	51.47	5,630,300	-0.10(-0.19%)
Jun 11, 2020	53.77	53.80	51.42	51.57	4,786,358	-2.07(-3.86%)
Jun 10, 2020	53.86	54.26	53.62	53.64	4,581,652	+0.91(+1.73%)
Jun 09, 2020	52.80	53.19	52.68	52.73	4,781,335	+0.15(+0.29%)
Jun 08, 2020	52.81	53.00	51.38	52.58	9,759,430	-1.27(-2.36%)
Jun 05, 2020	54.34	54.54	53.74	53.85	6,092,400	-0.02(-0.04%)
Jun 04, 2020	54.59	55.27	53.76	53.87	4,479,579	-1.13(-2.05%)
Jun 03, 2020	54.55	55.29	54.46	55.00	5,462,932	+0.28(+0.51%)
Jun 02, 2020	54.49	54.74	54.10	54.72	4,277,995	-0.44(-0.80%)

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.