Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	54.71	54.95	54.17	54.34	1,931,987	-0.22(-0.41%)
Aug 28, 2020	54.52	54.84	54.16	54.56	1,754,040	+0.13(+0.24%)
Aug 27, 2020	55.41	55.41	54.27	54.43	1,286,077	-0.65(-1.18%)
Aug 26, 2020	55.51	55.51	54.76	55.09	1,373,908	-0.22(-0.40%)
Aug 25, 2020	55.36	55.49	54.82	55.31	1,620,420	+0.25(+0.46%)
Aug 24, 2020	55.03	55.21	54.71	55.06	1,031,790	+0.34(+0.63%)
Aug 21, 2020	54.25	54.74	54.06	54.71	1,174,044	+0.65(+1.21%)
Aug 20, 2020	54.26	54.70	53.90	54.06	967,793	-0.47(-0.85%)
Aug 19, 2020	54.82	54.96	54.38	54.53	1,148,495	-0.37(-0.68%)
Aug 18, 2020	55.57	56.02	54.81	54.90	2,034,259	-0.27(-0.49%)
Aug 17, 2020	54.17	55.27	54.08	55.17	1,357,903	+1.15(+2.12%)
Aug 14, 2020	54.04	54.45	53.84	54.02	1,027,705	-0.24(-0.45%)
Aug 13, 2020	53.99	54.50	53.87	54.27	1,749,450	+0.01(+0.02%)
Aug 12, 2020	53.70	54.41	53.53	54.26	1,671,571	+0.97(+1.82%)
Aug 11, 2020	54.57	54.67	53.11	53.29	2,853,242	-1.08(-1.99%)
Aug 10, 2020	54.22	54.55	53.95	54.37	1,787,191	+0.15(+0.27%)
Aug 07, 2020	53.37	54.23	53.37	54.22	1,826,244	+0.69(+1.29%)
Aug 06, 2020	53.28	53.61	52.97	53.53	1,510,414	+0.32(+0.60%)
Aug 05, 2020	53.73	54.20	52.94	53.21	2,336,266	-0.16(-0.30%)
Aug 04, 2020	53.41	53.67	53.10	53.37	2,152,836	-0.43(-0.80%)
Aug 03, 2020	53.57	54.02	53.33	53.80	1,827,722	+0.52(+0.98%)
Jul 31, 2020	53.31	53.45	52.29	53.28	3,069,489	+0.12(+0.23%)
Jul 30, 2020	51.34	53.92	51.16	53.16	2,912,057	+0.64(+1.22%)
Jul 29, 2020	51.10	52.66	51.10	52.51	2,315,190	+1.73(+3.41%)
Jul 28, 2020	51.73	51.79	50.65	50.78	2,698,040	-1.31(-2.52%)
Jul 27, 2020	50.35	52.22	50.35	52.09	2,350,309	+1.67(+3.31%)
Jul 24, 2020	50.66	50.69	50.16	50.43	1,938,145	-0.19(-0.37%)
Jul 23, 2020	51.60	51.60	50.31	50.61	2,512,543	-0.79(-1.54%)
Jul 22, 2020	50.19	51.50	50.15	51.40	1,871,980	+1.17(+2.32%)
Jul 21, 2020	50.18	50.32	49.91	50.24	1,772,299	+0.45(+0.90%)
Jul 20, 2020	49.49	49.97	49.27	49.79	2,325,131	+0.10(+0.21%)
Jul 17, 2020	48.97	49.78	48.82	49.69	2,577,791	+0.90(+1.85%)
Jul 16, 2020	48.15	48.84	48.06	48.78	1,972,454	+0.76(+1.57%)
Jul 15, 2020	48.10	48.31	47.73	48.03	2,608,869	+0.47(+0.98%)
Jul 14, 2020	46.62	47.60	46.41	47.56	3,392,741	+1.01(+2.16%)
Jul 13, 2020	46.72	47.52	46.49	46.56	2,587,241	+0.14(+0.30%)
Jul 10, 2020	46.47	46.62	45.97	46.42	1,796,311	+0.10(+0.22%)
Jul 09, 2020	46.72	46.84	45.96	46.31	1,983,241	-0.34(-0.73%)
Jul 08, 2020	46.44	46.99	46.15	46.66	2,341,043	+0.16(+0.34%)
Jul 07, 2020	46.56	47.20	46.37	46.50	2,277,178	-0.30(-0.64%)
Jul 06, 2020	47.45	47.58	46.55	46.79	2,701,691	+0.19(+0.40%)
Jul 02, 2020	46.72	47.37	46.31	46.61	2,326,990	+0.46(+0.99%)
Jul 01, 2020	46.89	46.89	45.73	46.15	2,448,756	-0.52(-1.12%)
Jun 30, 2020	45.41	46.92	45.19	46.67	3,766,562	+1.24(+2.72%)
Jun 29, 2020	45.38	45.98	44.94	45.44	2,669,389	+0.54(+1.20%)
Jun 26, 2020	45.18	45.34	44.46	44.90	4,854,180	-0.37(-0.82%)
Jun 25, 2020	44.25	45.38	44.23	45.27	3,535,420	+0.90(+2.03%)
Jun 24, 2020	45.33	45.70	44.32	44.37	2,767,558	-1.27(-2.79%)
Jun 23, 2020	46.31	46.57	45.61	45.64	3,565,553	-0.10(-0.22%)
Jun 22, 2020	44.85	45.89	44.38	45.74	4,182,083	+0.67(+1.48%)
Jun 19, 2020	45.78	45.78	44.13	45.07	8,049,207	+0.21(+0.48%)
Jun 18, 2020	44.86	45.18	44.56	44.86	3,175,362	-0.11(-0.25%)
Jun 17, 2020	45.17	45.66	44.88	44.97	3,749,184	+0.05(+0.10%)
Jun 16, 2020	45.33	45.74	44.00	44.93	3,389,786	+1.21(+2.76%)
Jun 15, 2020	41.59	43.73	41.31	43.72	3,066,771	+1.15(+2.71%)
Jun 12, 2020	43.43	43.49	41.49	42.56	3,080,457	+0.24(+0.57%)
Jun 11, 2020	43.17	43.66	42.30	42.32	3,593,498	-2.07(-4.67%)
Jun 10, 2020	44.51	44.78	43.71	44.40	2,713,989	-0.07(-0.17%)
Jun 09, 2020	44.38	44.91	44.16	44.47	2,633,806	-0.44(-0.97%)
Jun 08, 2020	45.11	45.74	44.73	44.91	3,142,803	-0.30(-0.66%)
Jun 05, 2020	45.55	45.59	44.93	45.20	4,538,658	+0.77(+1.74%)
Jun 04, 2020	44.93	45.09	44.32	44.43	3,485,744	-0.71(-1.57%)
Jun 03, 2020	44.56	45.41	44.48	45.14	2,791,424	+0.99(+2.23%)
Jun 02, 2020	43.62	44.27	43.45	44.15	3,198,165	+0.74(+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.