Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	41.83	42.54	41.83	42.07	881,089	+0.25(+0.60%)
Aug 28, 2020	42.64	42.72	41.11	41.82	1,079,262	-0.64(-1.50%)
Aug 27, 2020	42.09	42.83	42.06	42.45	1,012,010	+0.36(+0.85%)
Aug 26, 2020	41.13	42.57	41.06	42.10	1,153,900	+1.09(+2.65%)
Aug 25, 2020	41.05	41.17	40.34	41.01	1,798,381	+0.12(+0.29%)
Aug 24, 2020	42.25	42.25	40.52	40.89	2,433,236	-1.32(-3.13%)
Aug 21, 2020	41.88	42.57	41.88	42.21	609,988	+0.34(+0.81%)
Aug 20, 2020	42.60	42.70	41.65	41.87	1,053,379	-0.93(-2.18%)
Aug 19, 2020	43.24	43.55	42.78	42.80	896,710	-0.19(-0.44%)
Aug 18, 2020	43.83	43.85	42.95	42.99	935,614	-0.57(-1.32%)
Aug 17, 2020	42.89	43.80	42.61	43.57	1,446,965	+1.04(+2.45%)
Aug 14, 2020	42.97	43.13	42.46	42.53	1,172,259	-0.55(-1.28%)
Aug 13, 2020	42.61	43.47	42.61	43.08	1,006,446	+0.35(+0.81%)
Aug 12, 2020	42.80	43.93	42.59	42.73	1,023,691	+0.29(+0.69%)
Aug 11, 2020	43.73	43.84	42.14	42.44	1,967,112	-0.89(-2.05%)
Aug 10, 2020	43.33	43.73	42.88	43.33	1,129,146	-0.01(-0.02%)
Aug 07, 2020	42.86	43.79	42.86	43.33	1,262,874	+0.18(+0.41%)
Aug 06, 2020	43.74	44.29	42.70	43.16	1,107,198	-0.72(-1.64%)
Aug 05, 2020	43.74	44.50	43.74	43.88	980,082	+0.29(+0.67%)
Aug 04, 2020	43.82	44.09	42.88	43.58	1,529,428	-0.53(-1.21%)
Aug 03, 2020	43.79	44.49	43.10	44.12	2,135,316	+0.50(+1.14%)
Jul 31, 2020	44.81	45.33	42.77	43.62	2,794,556	-1.28(-2.85%)
Jul 30, 2020	47.64	47.87	44.53	44.90	1,877,262	-3.10(-6.46%)
Jul 29, 2020	46.61	48.12	46.49	48.00	1,019,193	+1.69(+3.64%)
Jul 28, 2020	45.99	46.98	45.83	46.31	704,765	+0.00(+0.00%)
Jul 27, 2020	46.20	46.33	45.52	46.31	807,540	+0.10(+0.21%)
Jul 24, 2020	46.60	46.70	45.92	46.21	444,071	-0.52(-1.10%)
Jul 23, 2020	47.16	48.20	46.44	46.73	903,095	-0.52(-1.11%)
Jul 22, 2020	47.14	47.95	46.96	47.25	582,179	-0.23(-0.49%)
Jul 21, 2020	46.20	47.52	45.88	47.48	1,557,599	+1.63(+3.55%)
Jul 20, 2020	46.01	46.18	45.36	45.86	1,342,770	-0.18(-0.39%)
Jul 17, 2020	45.68	46.26	45.38	46.04	664,475	+0.53(+1.17%)
Jul 16, 2020	45.84	45.95	44.61	45.50	898,221	-0.56(-1.22%)
Jul 15, 2020	45.76	46.26	45.33	46.06	1,179,202	+1.01(+2.25%)
Jul 14, 2020	43.70	45.10	43.51	45.05	952,288	+1.34(+3.07%)
Jul 13, 2020	44.88	45.41	43.65	43.71	1,210,230	-0.79(-1.78%)
Jul 10, 2020	44.46	44.54	43.35	44.50	980,672	+0.17(+0.38%)
Jul 09, 2020	44.60	44.60	42.02	44.33	2,771,402	-0.40(-0.89%)
Jul 08, 2020	43.58	44.79	43.58	44.73	1,545,106	+1.18(+2.71%)
Jul 07, 2020	44.10	44.50	43.47	43.55	1,310,515	-1.00(-2.23%)
Jul 06, 2020	45.48	45.84	44.45	44.54	1,062,954	+0.20(+0.46%)
Jul 02, 2020	45.41	45.57	43.77	44.34	2,456,071	-0.22(-0.50%)
Jul 01, 2020	44.63	45.50	43.46	44.56	1,539,327	+0.21(+0.48%)
Jun 30, 2020	42.38	44.64	42.38	44.35	2,497,242	+1.81(+4.26%)
Jun 29, 2020	41.23	42.70	40.07	42.54	1,923,546	+1.46(+3.55%)
Jun 26, 2020	43.57	44.20	40.42	41.08	14,585,029	-2.93(-6.66%)
Jun 25, 2020	43.36	45.26	43.08	44.01	2,601,512	+0.03(+0.06%)
Jun 24, 2020	45.24	45.72	43.43	43.98	1,605,643	-1.60(-3.51%)
Jun 23, 2020	46.45	46.91	45.24	45.58	1,804,498	-0.32(-0.70%)
Jun 22, 2020	46.64	46.97	45.35	45.90	1,911,868	-1.25(-2.66%)
Jun 19, 2020	49.19	49.20	46.91	47.15	2,024,044	-1.11(-2.30%)
Jun 18, 2020	46.74	48.82	46.33	48.27	1,891,596	+1.16(+2.47%)
Jun 17, 2020	47.04	47.39	46.60	47.10	1,637,492	+0.04(+0.09%)
Jun 16, 2020	47.39	47.63	46.13	47.06	2,270,636	+1.49(+3.28%)
Jun 15, 2020	42.54	46.05	42.29	45.56	2,095,474	+1.84(+4.21%)
Jun 12, 2020	43.52	44.02	41.82	43.73	2,386,506	+1.91(+4.57%)
Jun 11, 2020	42.70	43.42	41.78	41.82	2,228,934	-3.33(-7.38%)
Jun 10, 2020	46.22	46.27	44.91	45.15	1,509,488	-1.11(-2.40%)
Jun 09, 2020	45.87	46.78	45.06	46.26	1,333,335	-0.67(-1.42%)
Jun 08, 2020	47.92	47.92	46.14	46.92	2,281,752	-0.29(-0.62%)
Jun 05, 2020	46.44	48.73	46.35	47.22	3,259,678	+1.63(+3.57%)
Jun 04, 2020	45.46	45.62	44.21	45.59	1,569,096	-0.25(-0.54%)
Jun 03, 2020	44.42	45.91	44.28	45.84	2,103,039	+1.57(+3.55%)
Jun 02, 2020	43.30	44.27	42.54	44.27	2,392,124	+1.40(+3.27%)

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.