Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	55.15	55.39	54.61	54.78	1,916,576	-0.23(-0.41%)
Aug 28, 2020	54.96	55.28	54.59	55.00	1,740,047	+0.13(+0.24%)
Aug 27, 2020	55.86	55.86	54.71	54.87	1,275,818	-0.66(-1.18%)
Aug 26, 2020	55.95	55.95	55.20	55.53	1,362,948	-0.23(-0.40%)
Aug 25, 2020	55.80	55.93	55.26	55.75	1,607,493	+0.25(+0.46%)
Aug 24, 2020	55.47	55.65	55.15	55.50	1,023,559	+0.35(+0.63%)
Aug 21, 2020	54.68	55.18	54.50	55.15	1,164,679	+0.66(+1.21%)
Aug 20, 2020	54.69	55.14	54.34	54.50	960,073	-0.47(-0.85%)
Aug 19, 2020	55.26	55.40	54.81	54.97	1,139,333	-0.38(-0.68%)
Aug 18, 2020	56.02	56.47	55.25	55.34	2,018,031	-0.27(-0.49%)
Aug 17, 2020	54.61	55.72	54.51	55.61	1,347,071	+1.16(+2.12%)
Aug 14, 2020	54.48	54.89	54.27	54.46	1,019,506	-0.24(-0.45%)
Aug 13, 2020	54.42	54.94	54.31	54.70	1,735,494	+0.01(+0.02%)
Aug 12, 2020	54.13	54.85	53.96	54.69	1,658,237	+0.98(+1.82%)
Aug 11, 2020	55.01	55.11	53.54	53.72	2,830,481	-1.09(-1.99%)
Aug 10, 2020	54.65	54.99	54.38	54.81	1,772,935	+0.15(+0.27%)
Aug 07, 2020	53.80	54.66	53.80	54.65	1,811,676	+0.70(+1.29%)
Aug 06, 2020	53.71	54.04	53.40	53.96	1,498,365	+0.32(+0.60%)
Aug 05, 2020	54.17	54.64	53.37	53.64	2,317,630	-0.16(-0.30%)
Aug 04, 2020	53.84	54.10	53.52	53.80	2,135,663	-0.43(-0.80%)
Aug 03, 2020	54.00	54.46	53.76	54.23	1,813,142	+0.53(+0.98%)
Jul 31, 2020	53.74	53.88	52.71	53.71	3,045,004	+0.12(+0.23%)
Jul 30, 2020	51.75	54.35	51.57	53.58	2,888,827	+0.65(+1.22%)
Jul 29, 2020	51.51	53.09	51.51	52.94	2,296,721	+1.75(+3.41%)
Jul 28, 2020	52.15	52.20	51.06	51.19	2,676,518	-1.32(-2.52%)
Jul 27, 2020	50.76	52.64	50.76	52.51	2,331,561	+1.68(+3.31%)
Jul 24, 2020	51.07	51.09	50.56	50.83	1,922,684	-0.19(-0.37%)
Jul 23, 2020	52.01	52.01	50.72	51.02	2,492,500	-0.80(-1.54%)
Jul 22, 2020	50.60	51.91	50.55	51.82	1,857,048	+1.17(+2.32%)
Jul 21, 2020	50.59	50.73	50.31	50.64	1,758,161	+0.45(+0.90%)
Jul 20, 2020	49.89	50.37	49.67	50.19	2,306,583	+0.10(+0.21%)
Jul 17, 2020	49.37	50.18	49.21	50.09	2,557,228	+0.91(+1.85%)
Jul 16, 2020	48.54	49.23	48.44	49.18	1,956,720	+0.76(+1.57%)
Jul 15, 2020	48.48	48.70	48.12	48.42	2,588,058	+0.47(+0.98%)
Jul 14, 2020	47.00	47.98	46.78	47.95	3,365,677	+1.01(+2.16%)
Jul 13, 2020	47.09	47.90	46.86	46.93	2,566,603	+0.14(+0.30%)
Jul 10, 2020	46.85	47.00	46.34	46.79	1,781,981	+0.10(+0.22%)
Jul 09, 2020	47.09	47.21	46.33	46.69	1,967,420	-0.34(-0.73%)
Jul 08, 2020	46.81	47.37	46.52	47.03	2,322,368	+0.16(+0.34%)
Jul 07, 2020	46.94	47.58	46.74	46.87	2,259,013	-0.30(-0.64%)
Jul 06, 2020	47.83	47.96	46.93	47.17	2,680,140	+0.19(+0.40%)
Jul 02, 2020	47.10	47.75	46.68	46.98	2,308,427	+0.46(+0.99%)
Jul 01, 2020	47.26	47.26	46.10	46.52	2,429,222	-0.52(-1.12%)
Jun 30, 2020	45.77	47.30	45.55	47.05	3,736,516	+1.25(+2.72%)
Jun 29, 2020	45.75	46.35	45.31	45.80	2,648,095	+0.54(+1.20%)
Jun 26, 2020	45.54	45.70	44.82	45.26	4,815,458	-0.37(-0.82%)
Jun 25, 2020	44.60	45.75	44.58	45.63	3,507,218	+0.91(+2.03%)
Jun 24, 2020	45.69	46.07	44.67	44.73	2,745,481	-1.28(-2.79%)
Jun 23, 2020	46.68	46.95	45.98	46.01	3,537,111	-0.10(-0.22%)
Jun 22, 2020	45.21	46.26	44.73	46.11	4,148,723	+0.67(+1.48%)
Jun 19, 2020	46.15	46.15	44.48	45.44	7,984,998	+0.22(+0.48%)
Jun 18, 2020	45.22	45.54	44.92	45.22	3,150,032	-0.11(-0.25%)
Jun 17, 2020	45.53	46.03	45.24	45.33	3,719,277	+0.05(+0.10%)
Jun 16, 2020	45.69	46.11	44.35	45.29	3,362,745	+1.22(+2.76%)
Jun 15, 2020	41.92	44.08	41.64	44.07	3,042,307	+1.16(+2.71%)
Jun 12, 2020	43.78	43.84	41.82	42.91	3,055,884	+0.24(+0.57%)
Jun 11, 2020	43.52	44.01	42.64	42.66	3,564,833	-2.09(-4.67%)
Jun 10, 2020	44.87	45.14	44.06	44.75	2,692,340	-0.07(-0.17%)
Jun 09, 2020	44.73	45.27	44.52	44.83	2,612,796	-0.44(-0.97%)
Jun 08, 2020	45.47	46.11	45.09	45.27	3,117,732	-0.30(-0.66%)
Jun 05, 2020	45.92	45.96	45.29	45.57	4,502,453	+0.78(+1.74%)
Jun 04, 2020	45.29	45.46	44.68	44.79	3,457,938	-0.71(-1.57%)
Jun 03, 2020	44.92	45.77	44.84	45.50	2,769,157	+0.99(+2.23%)
Jun 02, 2020	43.97	44.63	43.80	44.51	3,172,653	+0.75(+1.71%)

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.