Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	36.22	36.94	35.48	35.52	4,242,592	+0.70(+2.01%)
Aug 28, 2020	34.79	34.89	34.42	34.82	1,327,600	+0.11(+0.32%)
Aug 27, 2020	34.61	35.04	34.49	34.71	1,599,499	+0.15(+0.43%)
Aug 26, 2020	34.03	34.72	33.86	34.56	1,780,667	+0.36(+1.05%)
Aug 25, 2020	34.81	35.09	33.80	34.20	1,292,903	-0.38(-1.10%)
Aug 24, 2020	33.74	34.58	33.46	34.58	3,011,621	+1.05(+3.13%)
Aug 21, 2020	33.70	33.82	33.24	33.53	3,229,100	-0.36(-1.06%)
Aug 20, 2020	33.95	34.26	33.28	33.89	2,975,564	-0.16(-0.47%)
Aug 19, 2020	34.17	34.48	33.96	34.05	1,416,848	-0.31(-0.90%)
Aug 18, 2020	35.02	35.16	34.29	34.36	1,511,161	-0.64(-1.83%)
Aug 17, 2020	34.77	35.04	33.90	35.00	2,180,147	+0.33(+0.95%)
Aug 14, 2020	35.02	35.10	34.36	34.67	1,663,500	-0.41(-1.17%)
Aug 13, 2020	34.54	35.17	34.23	35.08	2,831,735	+0.65(+1.89%)
Aug 12, 2020	35.56	35.99	34.40	34.43	2,598,229	-0.80(-2.27%)
Aug 11, 2020	35.78	36.37	35.07	35.23	4,688,138	-0.14(-0.40%)
Aug 10, 2020	34.09	35.47	34.09	35.37	4,878,649	+1.20(+3.51%)
Aug 07, 2020	35.00	37.00	33.58	34.17	7,180,900	-0.13(-0.38%)
Aug 06, 2020	34.04	34.69	33.86	34.30	2,961,997	+0.23(+0.68%)
Aug 05, 2020	34.01	34.30	33.48	34.07	3,400,698	+0.33(+0.98%)
Aug 04, 2020	33.76	34.17	33.35	33.74	1,828,784	-0.22(-0.65%)
Aug 03, 2020	32.31	34.08	32.06	33.96	3,645,034	+1.85(+5.76%)
Jul 31, 2020	33.32	33.34	31.67	32.11	4,137,500	-0.73(-2.22%)
Jul 30, 2020	32.80	33.40	32.56	32.84	1,468,852	-0.58(-1.74%)
Jul 29, 2020	33.23	33.62	32.87	33.42	2,090,088	+0.29(+0.88%)
Jul 28, 2020	33.06	33.63	32.92	33.13	1,301,781	-0.25(-0.75%)
Jul 27, 2020	33.63	33.95	32.63	33.38	1,416,452	+0.02(+0.06%)
Jul 24, 2020	33.34	33.61	33.09	33.36	1,203,200	-0.62(-1.82%)
Jul 23, 2020	33.68	34.07	33.02	33.98	2,801,378	+0.43(+1.28%)
Jul 22, 2020	33.50	33.82	32.99	33.55	2,303,081	+0.00(+0.00%)
Jul 21, 2020	32.82	34.04	32.76	33.55	1,954,231	+1.05(+3.23%)
Jul 20, 2020	32.48	32.81	32.22	32.50	1,666,914	-0.24(-0.73%)
Jul 17, 2020	32.90	33.30	32.53	32.74	2,338,100	-0.49(-1.47%)
Jul 16, 2020	33.36	33.77	32.93	33.23	1,556,133	-0.55(-1.63%)
Jul 15, 2020	32.93	33.95	32.59	33.78	3,100,033	+1.29(+3.97%)
Jul 14, 2020	31.71	32.83	31.41	32.49	3,395,750	+0.44(+1.37%)
Jul 13, 2020	32.24	32.43	31.30	32.05	2,577,140	+0.18(+0.56%)
Jul 10, 2020	30.67	31.91	30.67	31.87	1,622,200	+1.04(+3.37%)
Jul 09, 2020	32.09	32.15	30.42	30.83	2,640,546	-1.14(-3.57%)
Jul 08, 2020	32.65	32.93	31.48	31.97	3,273,030	-0.71(-2.17%)
Jul 07, 2020	33.50	33.50	32.60	32.68	2,052,742	-0.82(-2.45%)
Jul 06, 2020	33.68	34.20	32.98	33.50	2,350,338	+0.44(+1.33%)
Jul 02, 2020	35.35	35.44	32.90	33.06	3,195,700	-1.56(-4.52%)
Jul 01, 2020	34.59	35.38	34.38	34.62	3,498,292	+0.12(+0.33%)
Jun 30, 2020	32.97	34.66	32.65	34.51	3,193,694	+1.46(+4.42%)
Jun 29, 2020	32.91	33.35	32.24	33.05	2,759,906	+0.50(+1.54%)
Jun 26, 2020	33.63	33.84	32.42	32.55	5,986,300	-1.32(-3.90%)
Jun 25, 2020	34.28	34.30	33.44	33.87	2,750,077	-0.54(-1.57%)
Jun 24, 2020	34.65	35.31	34.05	34.41	3,185,459	-0.75(-2.13%)
Jun 23, 2020	35.82	36.03	35.10	35.16	2,085,768	-0.10(-0.28%)
Jun 22, 2020	35.49	35.87	35.00	35.26	2,111,013	-0.19(-0.54%)
Jun 19, 2020	37.52	37.56	35.42	35.45	5,990,000	-1.44(-3.90%)
Jun 18, 2020	35.46	37.89	35.07	36.89	5,499,028	+1.60(+4.53%)
Jun 17, 2020	35.47	36.05	35.16	35.29	3,352,273	+0.05(+0.14%)
Jun 16, 2020	35.27	35.78	33.93	35.24	4,193,177	+1.20(+3.53%)
Jun 15, 2020	31.70	34.55	31.03	34.04	4,314,838	+1.34(+4.10%)
Jun 12, 2020	32.77	32.99	31.16	32.70	4,104,700	+1.25(+3.97%)
Jun 11, 2020	31.77	32.20	31.01	31.45	3,825,047	-1.88(-5.64%)
Jun 10, 2020	35.06	35.13	32.88	33.33	3,836,036	-1.95(-5.53%)
Jun 09, 2020	36.44	36.56	35.19	35.28	4,701,326	-2.04(-5.47%)
Jun 08, 2020	35.94	37.44	35.85	37.32	3,436,232	+1.50(+4.19%)
Jun 05, 2020	36.15	36.83	35.62	35.82	5,363,600	+1.08(+3.11%)
Jun 04, 2020	33.63	34.79	33.53	34.74	3,425,591	+0.81(+2.39%)
Jun 03, 2020	32.90	34.31	32.49	33.93	3,731,272	+1.48(+4.56%)
Jun 02, 2020	32.95	32.97	32.10	32.45	2,713,885	-0.18(-0.55%)

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.