Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.00	33.06	32.98	33.02	7,436,538	-0.04(-0.11%)
Oct 28, 2021	33.02	33.08	33.02	33.06	3,900,229	-0.03(-0.08%)
Oct 27, 2021	33.05	33.10	33.01	33.09	5,799,480	+0.06(+0.19%)
Oct 26, 2021	33.01			33.02	3,390,684	+0.03(+0.08%)
Oct 25, 2021	32.96	33.02	32.96	33.00	4,239,145	+0.04(+0.11%)
Oct 22, 2021	32.96	32.98	32.91	32.96	3,294,809	+0.04(+0.11%)
Oct 21, 2021	32.95	32.98	32.92	32.92	3,525,515	-0.08(-0.25%)
Oct 20, 2021	33.03	33.04	32.99	33.01	3,046,991	-0.02(-0.06%)
Oct 19, 2021	33.04	33.05	33.01	33.02	2,370,494	-0.04(-0.11%)
Oct 18, 2021	33.05	33.08	33.01	33.06	4,287,703	-0.05(-0.16%)
Oct 15, 2021	33.15	33.19	33.10	33.11	2,136,015	-0.08(-0.25%)
Oct 14, 2021	33.15	33.20	33.15	33.20	5,024,158	+0.06(+0.19%)
Oct 13, 2021	33.10	33.15	33.09	33.13	4,478,776	+0.04(+0.11%)
Oct 12, 2021	33.10	33.10	33.06	33.10	725,796	+0.06(+0.19%)
Oct 11, 2021	33.02	33.08	33.02	33.03	690,156	-0.05(-0.16%)
Oct 08, 2021	33.16	33.16	33.08	33.09	1,553,632	-0.05(-0.16%)
Oct 07, 2021	33.17	33.19	33.14	33.14	4,983,469	-0.07(-0.22%)
Oct 06, 2021	33.21	33.22	33.19	33.21	1,524,815	-0.01(-0.03%)
Oct 05, 2021	33.26	33.26	33.21	33.22	1,183,948	-0.04(-0.11%)
Oct 04, 2021	33.27	33.29	33.25	33.26	2,228,862	-0.04(-0.11%)
Oct 01, 2021	33.25	33.31	33.22	33.30	7,042,524	+0.11(+0.35%)
Sep 30, 2021	33.20	33.22	33.19	33.18	7,261,397	-0.02(-0.05%)
Sep 29, 2021	33.25	33.25	33.18	33.20	4,891,756	+0.02(+0.05%)
Sep 28, 2021	33.22	33.23	33.18	33.18	5,896,383	-0.10(-0.30%)
Sep 27, 2021	33.29	33.30	33.27	33.28	2,951,060	-0.03(-0.08%)
Sep 24, 2021	33.33	33.33	33.27	33.31	4,372,614	-0.03(-0.08%)
Sep 23, 2021	33.37	33.38	33.33	33.34	10,230,659	-0.08(-0.24%)
Sep 22, 2021	33.44	33.45	33.38	33.42	6,613,603	+0.01(+0.03%)
Sep 21, 2021	33.44	33.44	33.41	33.41	3,181,720	+0.00(+0.00%)
Sep 20, 2021	33.35	33.42	33.35	33.41	883,363	+0.03(+0.08%)
Sep 17, 2021	33.34	33.38	33.34	33.38	3,797,810	-0.03(-0.08%)
Sep 16, 2021	33.36	33.42	33.36	33.41	6,074,741	-0.04(-0.11%)
Sep 15, 2021	33.44	33.45	33.43	33.44	5,213,559	-0.01(-0.03%)
Sep 14, 2021	33.46	33.48	33.43	33.45	1,624,982	+0.04(+0.11%)
Sep 13, 2021	33.44	33.45	33.40	33.42	6,025,383	+0.02(+0.05%)
Sep 10, 2021	33.41	33.43	33.38	33.40	5,453,095	-0.05(-0.14%)
Sep 09, 2021	33.40	33.45	33.38	33.44	1,812,062	+0.07(+0.22%)
Sep 08, 2021	33.36	33.39	33.34	33.37	3,578,956	+0.04(+0.11%)
Sep 07, 2021	33.36	33.36	33.33	33.34	3,195,232	-0.07(-0.22%)
Sep 03, 2021	33.41	33.42	33.37	33.41	1,216,789	-0.02(-0.05%)
Sep 02, 2021	33.40	33.44	33.40	33.43	4,569,873	+0.01(+0.03%)
Sep 01, 2021	33.40	33.46	33.38	33.42	5,005,611	+0.00(+0.01%)
Aug 31, 2021	33.43	33.44	33.40	33.41	4,728,089	+0.00(+0.00%)
Aug 30, 2021	33.36	33.42	33.36	33.41	3,605,295	+0.05(+0.14%)
Aug 27, 2021	33.30	33.38	33.27	33.37	5,952,729	+0.06(+0.19%)
Aug 26, 2021	33.32	33.32	33.28	33.30	5,599,557	+0.00(+0.00%)
Aug 25, 2021	33.34	33.35	33.30	33.30	3,948,189	-0.05(-0.16%)
Aug 24, 2021	33.36	33.38	33.33	33.36	5,784,208	-0.01(-0.03%)
Aug 23, 2021	33.38	33.39	33.36	33.37	2,858,899	+0.03(+0.08%)
Aug 20, 2021	33.37	33.39	33.34	33.34	4,072,040	-0.02(-0.05%)
Aug 19, 2021	33.40	33.40	33.33	33.36	5,189,746	+0.02(+0.05%)
Aug 18, 2021	33.35	33.38	33.31	33.34	3,138,239	-0.03(-0.08%)
Aug 17, 2021	33.34	33.40	33.34	33.37	2,795,561	-0.02(-0.05%)
Aug 16, 2021	33.34	33.44	33.34	33.39	2,885,895	+0.03(+0.08%)
Aug 13, 2021	33.31	33.38	33.30	33.36	3,427,510	+0.07(+0.22%)
Aug 12, 2021	33.26	33.30	33.26	33.29	2,676,732	+0.00(+0.00%)
Aug 11, 2021	33.28	33.32	33.23	33.29	2,466,396	+0.03(+0.08%)
Aug 10, 2021	33.29	33.32	33.24	33.26	2,465,011	-0.03(-0.08%)
Aug 09, 2021	33.38	33.38	33.28	33.29	2,172,434	-0.05(-0.16%)
Aug 06, 2021	33.38	33.38	33.34	33.34	2,007,925	-0.11(-0.33%)
Aug 05, 2021	33.46	33.47	33.43	33.45	2,308,982	-0.06(-0.19%)
Aug 04, 2021	33.55	33.58	33.45	33.51	2,508,663	-0.02(-0.05%)
Aug 03, 2021	33.49	33.55	33.49	33.53	1,853,184	+0.04(+0.11%)

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.