Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	45.27	45.74	45.21	45.33	4,447,881	-0.21(-0.46%)
Aug 28, 2020	45.43	45.61	45.05	45.54	3,300,195	+0.19(+0.42%)
Aug 27, 2020	44.96	45.49	44.87	45.35	4,078,519	+0.42(+0.93%)
Aug 26, 2020	45.18	45.36	44.70	44.93	3,471,144	-0.60(-1.32%)
Aug 25, 2020	46.07	46.09	45.34	45.53	2,773,220	-0.39(-0.85%)
Aug 24, 2020	45.51	46.00	45.15	45.92	3,897,329	+0.43(+0.94%)
Aug 21, 2020	45.57	45.65	45.05	45.49	4,071,341	+0.10(+0.23%)
Aug 20, 2020	45.91	46.15	45.24	45.39	3,809,836	-0.82(-1.77%)
Aug 19, 2020	46.36	46.46	45.99	46.21	2,986,314	+0.12(+0.26%)
Aug 18, 2020	46.55	46.68	45.89	46.08	7,652,488	-0.47(-1.01%)
Aug 17, 2020	46.53	46.93	46.26	46.55	3,137,511	+0.03(+0.06%)
Aug 14, 2020	47.04	47.13	46.41	46.53	3,594,080	-0.70(-1.49%)
Aug 13, 2020	46.90	47.27	46.75	47.23	4,572,664	+0.13(+0.27%)
Aug 12, 2020	46.81	47.56	46.58	47.10	5,442,855	+0.58(+1.24%)
Aug 11, 2020	47.45	47.55	46.39	46.53	6,074,679	-0.76(-1.60%)
Aug 10, 2020	47.09	47.54	46.86	47.28	2,627,302	+0.33(+0.69%)
Aug 07, 2020	45.99	47.16	45.99	46.96	3,662,942	+0.69(+1.48%)
Aug 06, 2020	45.76	46.42	45.57	46.27	3,160,402	+0.42(+0.92%)
Aug 05, 2020	46.88	46.91	45.74	45.85	5,308,231	-0.89(-1.91%)
Aug 04, 2020	46.26	46.99	46.19	46.74	4,430,003	+0.37(+0.80%)
Aug 03, 2020	46.85	46.89	46.26	46.37	4,574,427	-0.52(-1.10%)
Jul 31, 2020	47.11	47.21	46.17	46.89	6,573,031	-0.54(-1.14%)
Jul 30, 2020	47.49	47.67	46.60	47.43	5,222,573	-0.13(-0.27%)
Jul 29, 2020	47.65	47.76	46.99	47.56	3,783,577	+0.09(+0.20%)
Jul 28, 2020	46.45	47.77	46.45	47.46	3,148,105	+0.88(+1.88%)
Jul 27, 2020	47.03	47.09	46.32	46.59	3,891,702	-0.51(-1.08%)
Jul 24, 2020	47.92	48.34	46.92	47.09	3,193,340	-0.61(-1.28%)
Jul 23, 2020	47.73	48.12	47.37	47.70	4,298,716	-0.19(-0.39%)
Jul 22, 2020	46.98	48.31	46.33	47.89	4,507,793	+0.78(+1.66%)
Jul 21, 2020	46.56	47.56	46.55	47.11	4,606,051	+0.52(+1.12%)
Jul 20, 2020	46.66	46.92	46.41	46.59	3,545,702	-0.27(-0.59%)
Jul 17, 2020	46.45	47.01	46.30	46.86	4,432,917	+0.72(+1.56%)
Jul 16, 2020	45.64	46.29	45.55	46.14	3,728,387	+0.62(+1.36%)
Jul 15, 2020	46.73	46.86	45.43	45.52	5,101,582	-0.57(-1.23%)
Jul 14, 2020	45.56	46.52	45.55	46.09	7,015,702	+0.43(+0.94%)
Jul 13, 2020	45.77	46.26	45.39	45.66	4,148,920	-0.04(-0.09%)
Jul 10, 2020	44.65	45.86	44.65	45.70	4,698,816	+1.11(+2.48%)
Jul 09, 2020	45.27	45.31	44.15	44.60	4,309,933	-0.96(-2.11%)
Jul 08, 2020	45.09	45.78	45.03	45.56	3,897,152	+0.29(+0.64%)
Jul 07, 2020	44.65	45.40	44.35	45.27	4,100,696	+0.09(+0.21%)
Jul 06, 2020	45.50	45.93	44.70	45.17	3,864,610	-0.15(-0.34%)
Jul 02, 2020	45.75	45.88	45.23	45.33	3,975,195	-0.07(-0.15%)
Jul 01, 2020	44.53	45.56	44.36	45.39	4,511,234	+0.88(+1.97%)
Jun 30, 2020	44.35	44.78	43.90	44.52	5,911,769	+0.25(+0.56%)
Jun 29, 2020	44.11	44.27	43.46	44.27	4,607,491	+0.55(+1.26%)
Jun 26, 2020	43.93	44.54	43.27	43.72	7,838,231	-0.28(-0.64%)
Jun 25, 2020	44.73	44.86	43.55	44.00	8,147,105	-0.97(-2.16%)
Jun 24, 2020	45.40	45.55	44.40	44.97	7,418,513	-0.76(-1.67%)
Jun 23, 2020	47.47	47.60	45.73	45.74	7,070,893	-1.20(-2.56%)
Jun 22, 2020	46.32	47.07	45.80	46.94	5,465,514	+0.91(+1.98%)
Jun 19, 2020	48.85	49.03	46.03	46.03	12,126,844	-2.15(-4.46%)
Jun 18, 2020	47.83	48.25	47.40	48.18	4,391,236	+0.06(+0.12%)
Jun 17, 2020	48.49	48.52	47.48	48.12	5,349,671	-0.15(-0.32%)
Jun 16, 2020	49.51	49.82	47.97	48.27	5,824,597	-0.17(-0.35%)
Jun 15, 2020	47.48	48.91	46.81	48.44	5,390,392	+0.21(+0.45%)
Jun 12, 2020	49.21	49.33	47.57	48.23	5,280,344	+0.07(+0.14%)
Jun 11, 2020	49.80	49.96	47.93	48.16	6,344,666	-2.67(-5.25%)
Jun 10, 2020	50.88	51.75	50.59	50.83	5,998,154	-0.14(-0.27%)
Jun 09, 2020	50.96	51.25	50.02	50.97	8,553,487	-0.78(-1.51%)
Jun 08, 2020	50.06	51.92	49.91	51.75	5,865,249	+1.56(+3.11%)
Jun 05, 2020	50.10	51.53	50.02	50.19	5,452,485	+0.43(+0.86%)
Jun 04, 2020	50.15	50.37	49.02	49.76	3,896,340	-0.65(-1.29%)
Jun 03, 2020	50.09	50.93	49.88	50.41	4,329,969	+0.61(+1.22%)
Jun 02, 2020	49.75	49.83	49.00	49.80	4,773,303	+0.26(+0.52%)

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.