Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	50.79	51.64	50.38	51.52	14,265,598	+0.63(+1.24%)
Aug 28, 2020	52.76	52.76	50.68	50.89	13,272,109	-1.91(-3.62%)
Aug 27, 2020	55.25	55.25	52.70	52.80	8,650,196	-2.13(-3.88%)
Aug 26, 2020	54.35	55.00	53.81	54.93	6,929,637	+0.50(+0.91%)
Aug 25, 2020	54.87	55.22	54.40	54.43	5,314,147	-0.68(-1.24%)
Aug 24, 2020	54.82	55.29	54.44	55.12	6,455,289	+0.54(+0.99%)
Aug 21, 2020	54.26	55.38	53.93	54.58	7,235,279	+0.51(+0.95%)
Aug 20, 2020	54.01	54.44	53.60	54.07	6,887,236	-0.05(-0.09%)
Aug 19, 2020	53.59	54.74	53.48	54.12	7,686,389	+0.64(+1.19%)
Aug 18, 2020	53.98	54.27	53.39	53.48	5,126,304	-0.30(-0.56%)
Aug 17, 2020	53.16	53.98	52.78	53.78	6,067,746	+0.99(+1.88%)
Aug 14, 2020	53.01	54.01	52.39	52.78	6,668,474	+0.01(+0.02%)
Aug 13, 2020	52.14	53.51	52.14	52.77	8,751,351	+0.74(+1.42%)
Aug 12, 2020	51.01	52.70	51.00	52.03	7,440,523	+1.13(+2.21%)
Aug 11, 2020	50.83	52.17	50.36	50.91	9,943,624	-0.08(-0.15%)
Aug 10, 2020	51.78	51.84	50.66	50.98	6,684,154	-0.79(-1.52%)
Aug 07, 2020	51.89	52.43	51.36	51.77	6,792,499	+0.12(+0.24%)
Aug 06, 2020	52.50	53.01	51.42	51.65	9,232,436	-1.48(-2.79%)
Aug 05, 2020	52.95	53.37	52.49	53.13	7,437,526	+0.31(+0.59%)
Aug 04, 2020	52.77	53.24	52.31	52.82	6,526,604	-0.23(-0.42%)
Aug 03, 2020	52.22	53.28	52.11	53.05	9,416,935	+1.21(+2.33%)
Jul 31, 2020	51.63	52.35	50.94	51.84	9,536,202	+0.53(+1.02%)
Jul 30, 2020	50.64	51.52	50.38	51.31	8,549,660	+0.18(+0.35%)
Jul 29, 2020	51.75	52.55	50.32	51.13	15,194,829	-1.71(-3.23%)
Jul 28, 2020	53.55	53.77	52.62	52.84	11,777,334	-0.83(-1.54%)
Jul 27, 2020	52.26	53.81	52.07	53.67	8,338,289	+1.98(+3.83%)
Jul 24, 2020	51.59	51.91	50.67	51.69	6,942,012	-0.03(-0.05%)
Jul 23, 2020	52.92	53.28	51.44	51.71	10,468,981	-1.12(-2.11%)
Jul 22, 2020	53.14	53.85	52.63	52.83	9,746,176	-0.23(-0.44%)
Jul 21, 2020	55.40	55.84	52.22	53.07	19,274,812	-1.76(-3.22%)
Jul 20, 2020	55.05	55.14	54.17	54.83	6,843,069	+0.32(+0.59%)
Jul 17, 2020	55.26	55.43	54.18	54.51	7,069,983	-0.49(-0.89%)
Jul 16, 2020	54.29	55.25	54.29	55.00	7,711,079	+0.24(+0.45%)
Jul 15, 2020	55.16	55.45	53.67	54.75	11,436,358	-0.65(-1.17%)
Jul 14, 2020	54.15	55.60	53.71	55.40	10,719,922	+0.73(+1.34%)
Jul 13, 2020	56.53	57.26	54.28	54.67	13,999,500	-0.91(-1.64%)
Jul 10, 2020	55.65	56.16	54.50	55.58	12,531,262	+0.05(+0.08%)
Jul 09, 2020	55.07	56.76	54.87	55.53	16,437,975	+0.89(+1.63%)
Jul 08, 2020	53.78	54.82	53.60	54.64	11,862,126	+1.19(+2.23%)
Jul 07, 2020	52.46	53.97	52.45	53.45	11,348,275	+0.78(+1.48%)
Jul 06, 2020	52.03	53.42	51.52	52.67	10,535,017	+1.70(+3.33%)
Jul 02, 2020	50.25	51.46	50.21	50.97	9,030,929	+1.31(+2.64%)
Jul 01, 2020	49.43	50.10	48.12	49.66	13,735,445	+0.48(+0.97%)
Jun 30, 2020	48.22	49.45	48.12	49.18	11,260,837	+1.07(+2.22%)
Jun 29, 2020	47.89	48.14	47.00	48.11	9,527,175	+0.39(+0.83%)
Jun 26, 2020	47.72	48.09	46.96	47.72	18,942,194	+1.40(+3.02%)
Jun 25, 2020	45.69	46.45	45.39	46.32	10,950,807	+0.59(+1.29%)
Jun 24, 2020	46.70	47.31	45.62	45.73	13,872,554	-0.97(-2.07%)
Jun 23, 2020	46.50	47.19	46.04	46.70	13,105,274	+0.60(+1.30%)
Jun 22, 2020	45.33	46.25	45.02	46.10	9,832,825	+0.82(+1.80%)
Jun 19, 2020	45.69	45.90	44.47	45.28	38,983,980	-0.14(-0.31%)
Jun 18, 2020	45.53	46.03	45.18	45.42	12,097,538	+0.01(+0.02%)
Jun 17, 2020	45.25	46.04	45.21	45.41	10,336,096	+0.29(+0.64%)
Jun 16, 2020	45.47	45.69	44.58	45.12	10,284,205	+0.22(+0.48%)
Jun 15, 2020	44.02	45.12	43.73	44.91	13,292,899	+0.22(+0.48%)
Jun 12, 2020	45.38	45.79	43.93	44.69	10,724,522	-0.26(-0.58%)
Jun 11, 2020	46.29	46.71	44.72	44.95	11,265,266	-1.23(-2.66%)
Jun 10, 2020	47.12	47.20	46.01	46.18	11,245,852	-0.47(-1.00%)
Jun 09, 2020	45.83	46.88	45.54	46.65	10,343,923	+0.97(+2.11%)
Jun 08, 2020	45.29	45.99	44.85	45.69	12,991,775	-0.09(-0.20%)
Jun 05, 2020	46.17	46.60	45.24	45.78	17,417,524	-0.51(-1.09%)
Jun 04, 2020	48.14	48.65	45.76	46.29	34,410,420	+2.73(+6.26%)
Jun 03, 2020	43.46	43.81	43.21	43.56	8,103,417	+0.44(+1.02%)
Jun 02, 2020	42.42	43.34	42.33	43.12	10,620,538	+0.73(+1.73%)

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.