Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	32.58	32.58	31.79	31.79	1,667,551	-0.70(-2.14%)
Sep 29, 2021	32.82	32.82	32.31	32.48	1,304,690	-0.06(-0.18%)
Sep 28, 2021	32.67	33.24	32.48	32.54	1,948,402	-0.24(-0.74%)
Sep 27, 2021	32.53	33.33	32.43	32.78	1,757,700	+0.62(+1.92%)
Sep 24, 2021	32.11	32.35	31.90	32.16	1,235,734	+0.13(+0.39%)
Sep 23, 2021	31.40	32.43	31.25	32.04	1,261,683	+0.92(+2.95%)
Sep 22, 2021	30.69	31.52	30.69	31.12	3,516,322	+0.64(+2.09%)
Sep 21, 2021	31.50	31.76	30.43	30.48	2,477,322	-0.84(-2.69%)
Sep 20, 2021	30.57	31.37	30.20	31.32	1,936,187	+0.25(+0.81%)
Sep 17, 2021	30.71	31.20	30.39	31.07	4,731,189	-0.58(-1.83%)
Sep 16, 2021	31.22	31.88	30.97	31.65	3,280,239	+0.55(+1.77%)
Sep 15, 2021	31.02	31.31	30.55	31.10	2,500,611	-0.19(-0.62%)
Sep 14, 2021	32.06	32.06	31.20	31.29	1,248,663	-0.75(-2.35%)
Sep 13, 2021	31.86	32.16	31.35	32.05	1,754,216	+0.49(+1.56%)
Sep 10, 2021	32.49	32.55	31.52	31.55	2,398,275	-0.61(-1.89%)
Sep 09, 2021	32.70	33.22	32.14	32.16	1,294,761	-0.63(-1.92%)
Sep 08, 2021	32.92	33.17	32.50	32.79	2,224,595	-0.15(-0.47%)
Sep 07, 2021	32.93	33.08	32.61	32.95	2,971,360	-0.07(-0.21%)
Sep 03, 2021	33.68	33.87	32.88	33.01	3,334,435	-1.01(-2.96%)
Sep 02, 2021	34.16	34.36	33.85	34.02	1,328,299	-0.07(-0.20%)
Sep 01, 2021	33.86	34.19	33.53	34.09	1,658,923	+0.44(+1.29%)
Aug 31, 2021	33.18	33.72	33.14	33.65	1,718,801	+0.56(+1.70%)
Aug 30, 2021	33.89	33.89	33.05	33.09	602,979	-0.72(-2.12%)
Aug 27, 2021	33.33	34.03	33.18	33.81	741,502	+0.75(+2.28%)
Aug 26, 2021	33.19	33.50	32.84	33.05	714,036	-0.34(-1.01%)
Aug 25, 2021	33.12	33.59	32.78	33.39	3,179,423	+0.35(+1.05%)
Aug 24, 2021	32.61	33.34	32.53	33.04	3,432,909	+0.54(+1.67%)
Aug 23, 2021	32.33	32.65	32.06	32.50	2,907,243	+0.50(+1.57%)
Aug 20, 2021	31.46	32.11	31.20	32.00	1,062,571	+0.56(+1.78%)
Aug 19, 2021	31.73	31.95	31.00	31.44	2,171,946	-0.67(-2.07%)
Aug 18, 2021	32.70	32.73	32.08	32.11	1,587,394	-0.69(-2.12%)
Aug 17, 2021	32.70	32.99	32.40	32.80	2,725,795	-0.44(-1.33%)
Aug 16, 2021	33.68	33.95	32.96	33.24	2,378,413	-0.89(-2.60%)
Aug 13, 2021	33.96	34.19	33.73	34.13	2,068,241	+0.35(+1.03%)
Aug 12, 2021	33.62	34.01	33.35	33.78	1,753,151	-0.03(-0.09%)
Aug 11, 2021	32.79	33.91	32.53	33.81	1,702,510	+0.82(+2.48%)
Aug 10, 2021	33.74	33.83	31.98	32.99	3,495,853	-0.65(-1.92%)
Aug 09, 2021	33.96	34.02	33.11	33.64	2,908,027	-0.20(-0.60%)
Aug 06, 2021	34.25	34.55	33.70	33.84	830,208	-0.19(-0.57%)
Aug 05, 2021	33.48	34.04	33.33	34.03	1,155,336	+0.84(+2.53%)
Aug 04, 2021	33.02	33.40	32.96	33.20	3,055,210	-0.19(-0.58%)
Aug 03, 2021	33.48	33.50	32.43	33.39	2,224,222	-0.13(-0.37%)
Aug 02, 2021	33.99	34.64	33.46	33.51	1,072,649	-0.36(-1.05%)
Jul 30, 2021	33.97	34.56	33.84	33.87	1,217,812	-0.46(-1.35%)
Jul 29, 2021	34.33	35.05	34.12	34.33	1,234,724	+0.29(+0.85%)
Jul 28, 2021	34.18	34.28	33.28	34.04	1,462,547	-0.08(-0.23%)
Jul 27, 2021	34.21	34.28	33.72	34.12	3,020,351	+0.03(+0.08%)
Jul 26, 2021	33.57	34.29	33.39	34.09	2,702,194	+0.59(+1.76%)
Jul 23, 2021	33.70	33.76	33.19	33.50	958,262	+0.21(+0.64%)
Jul 22, 2021	33.44	33.44	32.64	33.29	1,705,147	-0.26(-0.78%)
Jul 21, 2021	33.45	34.00	33.32	33.55	1,046,374	+0.53(+1.61%)
Jul 20, 2021	31.88	33.21	31.88	33.02	1,452,487	+1.21(+3.79%)
Jul 19, 2021	31.96	32.05	31.11	31.82	2,319,384	-1.05(-3.20%)
Jul 16, 2021	33.74	33.93	32.87	32.87	2,071,119	-0.54(-1.62%)
Jul 15, 2021	33.18	33.57	33.02	33.41	1,281,327	+0.06(+0.17%)
Jul 14, 2021	33.94	34.29	33.35	33.35	3,330,837	-0.46(-1.37%)
Jul 13, 2021	34.53	34.53	33.79	33.81	1,210,739	-0.92(-2.64%)
Jul 12, 2021	34.15	34.74	33.90	34.73	1,781,909	+0.10(+0.28%)
Jul 09, 2021	34.00	34.82	33.98	34.63	1,711,838	+1.11(+3.31%)
Jul 08, 2021	33.80	33.80	32.97	33.52	2,686,399	-1.10(-3.17%)
Jul 07, 2021	34.87	35.28	34.34	34.62	672,152	-0.45(-1.29%)
Jul 06, 2021	35.61	35.72	34.68	35.08	1,480,023	-0.64(-1.78%)
Jul 02, 2021	35.80	35.83	35.57	35.71	510,059	+0.01(+0.03%)

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.