Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.62	33.83	33.27	33.33	1,356,573	-0.27(-0.80%)
Sep 29, 2021	33.49	33.69	33.12	33.60	1,334,355	+0.15(+0.45%)
Sep 28, 2021	34.20	34.34	33.40	33.45	2,451,898	-0.48(-1.41%)
Sep 27, 2021	33.13	34.23	33.13	33.93	2,876,599	+1.08(+3.29%)
Sep 24, 2021	32.96	33.23	32.80	32.85	1,264,946	-0.33(-0.99%)
Sep 23, 2021	32.40	33.25	32.33	33.18	2,508,214	+0.92(+2.85%)
Sep 22, 2021	31.76	32.65	31.76	32.26	3,019,106	+0.80(+2.54%)
Sep 21, 2021	31.72	31.82	31.11	31.46	1,786,285	+0.09(+0.29%)
Sep 20, 2021	31.82	31.94	30.95	31.37	3,908,138	-1.10(-3.39%)
Sep 17, 2021	32.91	33.10	32.33	32.47	3,204,808	-0.54(-1.64%)
Sep 16, 2021	32.74	33.09	32.46	33.01	2,920,290	+0.14(+0.43%)
Sep 15, 2021	32.85	33.14	32.65	32.87	1,779,547	+0.18(+0.55%)
Sep 14, 2021	33.19	33.24	32.56	32.69	1,842,640	-0.31(-0.94%)
Sep 13, 2021	32.75	33.37	32.71	33.00	2,144,416	+0.52(+1.60%)
Sep 10, 2021	33.14	33.15	32.43	32.48	1,556,952	-0.36(-1.10%)
Sep 09, 2021	32.68	33.12	32.44	32.84	1,444,756	+0.03(+0.09%)
Sep 08, 2021	33.15	33.39	32.79	32.81	1,764,807	-0.23(-0.70%)
Sep 07, 2021	33.29	33.65	33.03	33.04	1,366,968	-0.41(-1.23%)
Sep 03, 2021	33.59	33.81	33.33	33.45	894,456	-0.10(-0.30%)
Sep 02, 2021	32.90	33.66	32.90	33.55	2,575,115	+0.65(+1.98%)
Sep 01, 2021	32.37	32.90	32.14	32.90	1,702,005	+0.54(+1.67%)
Aug 31, 2021	32.36	32.78	32.31	32.36	1,312,693	-0.11(-0.34%)
Aug 30, 2021	32.95	33.05	32.46	32.47	1,560,645	-0.35(-1.07%)
Aug 27, 2021	32.07	32.96	32.07	32.82	1,903,237	+0.94(+2.95%)
Aug 26, 2021	32.56	32.67	31.85	31.88	1,658,191	-0.73(-2.24%)
Aug 25, 2021	32.23	33.02	32.11	32.61	2,530,200	+0.39(+1.21%)
Aug 24, 2021	32.15	32.43	32.08	32.22	1,471,590	+0.25(+0.78%)
Aug 23, 2021	32.02	32.27	31.89	31.97	2,372,358	+0.48(+1.52%)
Aug 20, 2021	31.04	31.61	30.90	31.49	2,004,777	+0.33(+1.06%)
Aug 19, 2021	31.39	31.50	30.70	31.16	3,961,555	-0.66(-2.07%)
Aug 18, 2021	32.45	32.56	31.78	31.82	1,489,024	-0.61(-1.88%)
Aug 17, 2021	32.54	33.03	32.17	32.43	1,413,591	-0.24(-0.73%)
Aug 16, 2021	32.59	32.94	32.27	32.67	1,469,438	-0.33(-1.00%)
Aug 13, 2021	33.31	33.52	32.90	33.00	1,151,765	-0.31(-0.93%)
Aug 12, 2021	32.85	33.35	32.47	33.31	1,821,035	-0.22(-0.66%)
Aug 11, 2021	33.12	33.58	32.84	33.53	1,666,720	+0.34(+1.02%)
Aug 10, 2021	32.56	33.25	32.56	33.19	2,460,508	+0.84(+2.60%)
Aug 09, 2021	32.37	32.48	32.03	32.35	2,659,050	-0.21(-0.64%)
Aug 06, 2021	32.79	33.03	32.54	32.56	2,702,825	+0.03(+0.09%)
Aug 05, 2021	32.79	33.37	32.52	32.53	2,787,186	-0.17(-0.52%)
Aug 04, 2021	33.18	33.47	32.61	32.70	3,186,254	-0.83(-2.48%)
Aug 03, 2021	33.45	33.69	32.87	33.53	4,128,901	+0.13(+0.39%)
Aug 02, 2021	34.01	34.60	33.40	33.40	2,970,921	-0.51(-1.50%)
Jul 30, 2021	34.53	34.66	33.87	33.91	2,299,758	-0.71(-2.05%)
Jul 29, 2021	34.53	34.65	33.98	34.62	2,509,727	+0.42(+1.23%)
Jul 28, 2021	34.00	34.48	33.51	34.20	1,915,795	+0.44(+1.30%)
Jul 27, 2021	34.48	34.48	33.63	33.76	1,809,435	-0.91(-2.62%)
Jul 26, 2021	33.57	34.67	33.57	34.67	2,374,061	+0.92(+2.73%)
Jul 23, 2021	33.88	33.90	33.24	33.75	1,848,572	+0.03(+0.09%)
Jul 22, 2021	33.76	34.22	33.36	33.72	2,284,557	+0.01(+0.03%)
Jul 21, 2021	34.30	34.85	33.71	33.71	4,495,137	-0.09(-0.27%)
Jul 20, 2021	32.59	33.85	32.37	33.80	4,627,364	+1.51(+4.68%)
Jul 19, 2021	32.89	32.98	31.79	32.29	5,717,218	-1.44(-4.27%)
Jul 16, 2021	34.50	34.60	33.58	33.73	2,248,967	-0.42(-1.23%)
Jul 15, 2021	34.50	34.63	33.96	34.15	3,767,616	-0.54(-1.56%)
Jul 14, 2021	35.45	35.82	34.68	34.69	3,127,159	-0.54(-1.53%)
Jul 13, 2021	35.91	36.06	35.23	35.23	1,924,337	-0.74(-2.06%)
Jul 12, 2021	36.06	36.21	35.69	35.97	1,629,642	-0.38(-1.05%)
Jul 09, 2021	35.76	36.50	35.66	36.35	1,625,486	+0.86(+2.42%)
Jul 08, 2021	35.15	35.84	34.71	35.49	2,697,922	-0.18(-0.50%)
Jul 07, 2021	36.43	36.67	35.57	35.67	2,763,716	-0.80(-2.19%)
Jul 06, 2021	37.04	37.10	35.92	36.47	2,194,738	-0.50(-1.35%)
Jul 02, 2021	36.93	37.00	36.41	36.97	2,202,592	+0.11(+0.30%)

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.