Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	44.86	45.32	44.80	44.92	4,488,594	-0.21(-0.46%)
Aug 28, 2020	45.02	45.20	44.64	45.12	3,330,402	+0.19(+0.42%)
Aug 27, 2020	44.55	45.07	44.46	44.94	4,115,851	+0.41(+0.93%)
Aug 26, 2020	44.77	44.95	44.30	44.52	3,502,917	-0.59(-1.32%)
Aug 25, 2020	45.65	45.68	44.93	45.12	2,798,604	-0.39(-0.85%)
Aug 24, 2020	45.10	45.58	44.74	45.50	3,933,002	+0.42(+0.94%)
Aug 21, 2020	45.16	45.24	44.65	45.08	4,108,608	+0.10(+0.23%)
Aug 20, 2020	45.49	45.73	44.83	44.98	3,844,709	-0.81(-1.77%)
Aug 19, 2020	45.94	46.04	45.57	45.79	3,013,649	+0.12(+0.26%)
Aug 18, 2020	46.12	46.25	45.48	45.67	7,722,534	-0.46(-1.01%)
Aug 17, 2020	46.11	46.51	45.84	46.13	3,166,230	+0.03(+0.06%)
Aug 14, 2020	46.61	46.70	45.99	46.11	3,626,978	-0.70(-1.49%)
Aug 13, 2020	46.47	46.84	46.33	46.80	4,614,519	+0.13(+0.27%)
Aug 12, 2020	46.39	47.13	46.16	46.68	5,492,676	+0.57(+1.24%)
Aug 11, 2020	47.02	47.12	45.97	46.11	6,130,282	-0.75(-1.60%)
Aug 10, 2020	46.66	47.11	46.44	46.85	2,651,351	+0.32(+0.69%)
Aug 07, 2020	45.57	46.74	45.57	46.53	3,696,470	+0.68(+1.48%)
Aug 06, 2020	45.35	46.00	45.15	45.85	3,189,330	+0.42(+0.92%)
Aug 05, 2020	46.45	46.49	45.33	45.43	5,356,819	-0.88(-1.91%)
Aug 04, 2020	45.84	46.56	45.77	46.32	4,470,553	+0.37(+0.80%)
Aug 03, 2020	46.43	46.46	45.84	45.95	4,616,298	-0.51(-1.10%)
Jul 31, 2020	46.68	46.78	45.75	46.46	6,633,196	-0.54(-1.14%)
Jul 30, 2020	47.06	47.24	46.17	47.00	5,270,377	-0.13(-0.27%)
Jul 29, 2020	47.22	47.32	46.56	47.13	3,818,209	+0.09(+0.20%)
Jul 28, 2020	46.03	47.34	46.03	47.03	3,176,921	+0.87(+1.88%)
Jul 27, 2020	46.60	46.66	45.90	46.16	3,927,324	-0.50(-1.08%)
Jul 24, 2020	47.48	47.90	46.50	46.67	3,222,570	-0.60(-1.28%)
Jul 23, 2020	47.30	47.69	46.94	47.27	4,338,064	-0.19(-0.39%)
Jul 22, 2020	46.56	47.88	45.91	47.46	4,549,054	+0.77(+1.66%)
Jul 21, 2020	46.14	47.13	46.13	46.68	4,648,211	+0.52(+1.12%)
Jul 20, 2020	46.23	46.50	45.99	46.16	3,578,157	-0.27(-0.59%)
Jul 17, 2020	46.03	46.58	45.88	46.44	4,473,493	+0.71(+1.56%)
Jul 16, 2020	45.23	45.87	45.14	45.72	3,762,514	+0.61(+1.36%)
Jul 15, 2020	46.30	46.43	45.02	45.11	5,148,279	-0.56(-1.23%)
Jul 14, 2020	45.14	46.10	45.14	45.67	7,079,919	+0.43(+0.94%)
Jul 13, 2020	45.36	45.84	44.98	45.25	4,186,896	-0.04(-0.09%)
Jul 10, 2020	44.24	45.44	44.24	45.29	4,741,825	+1.10(+2.48%)
Jul 09, 2020	44.86	44.90	43.75	44.19	4,349,384	-0.95(-2.11%)
Jul 08, 2020	44.68	45.37	44.62	45.14	3,932,824	+0.29(+0.64%)
Jul 07, 2020	44.24	44.99	43.94	44.85	4,138,231	+0.09(+0.21%)
Jul 06, 2020	45.08	45.51	44.29	44.76	3,899,984	-0.15(-0.34%)
Jul 02, 2020	45.34	45.46	44.82	44.91	4,011,581	-0.07(-0.15%)
Jul 01, 2020	44.12	45.14	43.95	44.98	4,552,527	+0.87(+1.97%)
Jun 30, 2020	43.94	44.38	43.50	44.11	5,965,881	+0.25(+0.56%)
Jun 29, 2020	43.71	43.87	43.07	43.87	4,649,665	+0.54(+1.26%)
Jun 26, 2020	43.54	44.14	42.88	43.32	7,909,977	-0.28(-0.64%)
Jun 25, 2020	44.33	44.45	43.15	43.60	8,221,678	-0.96(-2.16%)
Jun 24, 2020	44.99	45.14	44.00	44.57	7,486,417	-0.76(-1.67%)
Jun 23, 2020	47.04	47.17	45.31	45.32	7,135,615	-1.19(-2.56%)
Jun 22, 2020	45.90	46.64	45.38	46.51	5,515,542	+0.90(+1.98%)
Jun 19, 2020	48.40	48.58	45.61	45.61	12,237,845	-2.13(-4.46%)
Jun 18, 2020	47.40	47.82	46.97	47.74	4,431,430	+0.06(+0.12%)
Jun 17, 2020	48.05	48.08	47.05	47.68	5,398,638	-0.15(-0.32%)
Jun 16, 2020	49.06	49.37	47.53	47.83	5,877,911	-0.17(-0.35%)
Jun 15, 2020	47.05	48.46	46.39	48.00	5,439,732	+0.21(+0.45%)
Jun 12, 2020	48.77	48.88	47.13	47.79	5,328,677	+0.07(+0.14%)
Jun 11, 2020	49.35	49.51	47.49	47.72	6,402,741	-2.65(-5.25%)
Jun 10, 2020	50.42	51.28	50.13	50.37	6,053,057	-0.14(-0.27%)
Jun 09, 2020	50.50	50.78	49.57	50.50	8,631,780	-0.77(-1.51%)
Jun 08, 2020	49.60	51.45	49.46	51.28	5,918,936	+1.55(+3.11%)
Jun 05, 2020	49.64	51.07	49.57	49.73	5,502,393	+0.43(+0.86%)
Jun 04, 2020	49.70	49.91	48.57	49.30	3,932,004	-0.65(-1.29%)
Jun 03, 2020	49.64	50.47	49.43	49.95	4,369,603	+0.60(+1.22%)
Jun 02, 2020	49.30	49.38	48.56	49.35	4,816,995	+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.