Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.35	33.37	33.10	33.19	10,956,515	-0.12(-0.36%)
Sep 29, 2021	33.07	33.31	33.06	33.31	10,205,040	+0.34(+1.04%)
Sep 28, 2021	33.20	33.25	32.94	32.96	11,793,142	-0.34(-1.03%)
Sep 27, 2021	33.40	33.42	33.28	33.31	6,816,689	-0.11(-0.33%)
Sep 24, 2021	33.53	33.56	33.41	33.42	7,374,995	-0.14(-0.41%)
Sep 23, 2021	33.69	33.76	33.51	33.55	7,603,531	-0.13(-0.38%)
Sep 22, 2021	33.50	33.68	33.49	33.68	9,950,287	+0.23(+0.69%)
Sep 21, 2021	33.38	33.48	33.37	33.45	8,277,126	+0.09(+0.26%)
Sep 20, 2021	33.48	33.54	33.34	33.37	7,580,978	-0.25(-0.74%)
Sep 17, 2021	33.72	33.75	33.61	33.61	4,237,822	-0.13(-0.38%)
Sep 16, 2021	33.66	33.76	33.57	33.74	5,872,124	+0.07(+0.20%)
Sep 15, 2021	33.54	33.69	33.48	33.67	3,286,696	+0.17(+0.51%)
Sep 14, 2021	33.60	33.66	33.49	33.50	3,327,125	-0.07(-0.20%)
Sep 13, 2021	33.70	33.71	33.56	33.57	3,435,230	-0.05(-0.15%)
Sep 10, 2021	33.72	33.73	33.60	33.62	4,054,964	-0.07(-0.20%)
Sep 09, 2021	33.58	33.70	33.58	33.69	4,462,185	+0.08(+0.23%)
Sep 08, 2021	33.54	33.65	33.54	33.61	4,279,373	+0.05(+0.15%)
Sep 07, 2021	33.69	33.72	33.56	33.56	6,067,663	-0.15(-0.43%)
Sep 03, 2021	33.72	33.77	33.69	33.71	3,261,797	-0.05(-0.15%)
Sep 02, 2021	33.69	33.79	33.69	33.76	4,730,457	+0.09(+0.28%)
Sep 01, 2021	33.64	33.68	33.60	33.66	4,553,754	+0.10(+0.31%)
Aug 31, 2021	33.55	33.76	33.48	33.56	6,768,426	-0.03(-0.08%)
Aug 30, 2021	33.55	33.65	33.54	33.59	4,403,450	+0.03(+0.08%)
Aug 27, 2021	33.36	33.58	33.34	33.56	4,727,534	+0.24(+0.72%)
Aug 26, 2021	33.48	33.48	33.32	33.32	4,252,377	-0.15(-0.46%)
Aug 25, 2021	33.52	33.52	33.47	33.48	4,258,948	-0.02(-0.05%)
Aug 24, 2021	33.43	33.49	33.41	33.49	2,497,547	+0.06(+0.18%)
Aug 23, 2021	33.42	33.45	33.39	33.43	3,190,180	+0.06(+0.18%)
Aug 20, 2021	33.30	33.42	33.29	33.37	3,667,140	+0.08(+0.23%)
Aug 19, 2021	33.30	33.32	33.19	33.30	4,668,863	-0.06(-0.18%)
Aug 18, 2021	33.41	33.41	33.30	33.36	6,277,569	-0.03(-0.10%)
Aug 17, 2021	33.50	33.53	33.37	33.39	3,840,692	-0.14(-0.43%)
Aug 16, 2021	33.52	33.55	33.49	33.53	3,162,803	-0.02(-0.05%)
Aug 13, 2021	33.53	33.59	33.51	33.55	4,822,355	+0.07(+0.20%)
Aug 12, 2021	33.36	33.49	33.34	33.48	5,853,219	+0.12(+0.36%)
Aug 11, 2021	33.33	33.43	33.31	33.36	5,420,283	+0.09(+0.28%)
Aug 10, 2021	33.46	33.46	33.15	33.27	8,756,897	-0.14(-0.43%)
Aug 09, 2021	33.60	33.62	33.42	33.42	5,916,985	-0.18(-0.53%)
Aug 06, 2021	33.59	33.64	33.58	33.59	7,226,553	-0.02(-0.05%)
Aug 05, 2021	33.56	33.61	33.51	33.61	5,801,327	+0.08(+0.23%)
Aug 04, 2021	33.51	33.53	33.48	33.53	4,046,543	+0.00(+0.00%)
Aug 03, 2021	33.49	33.53	33.43	33.53	5,352,064	+0.05(+0.15%)
Aug 02, 2021	33.50	33.54	33.48	33.48	5,383,288	+0.03(+0.10%)
Jul 30, 2021	33.31	33.45	33.30	33.45	4,906,013	+0.10(+0.31%)
Jul 29, 2021	33.23	33.35	33.22	33.35	4,172,437	+0.13(+0.38%)
Jul 28, 2021	33.20	33.23	33.11	33.22	3,917,030	+0.06(+0.18%)
Jul 27, 2021	33.22	33.22	33.05	33.16	4,168,588	-0.05(-0.15%)
Jul 26, 2021	33.25	33.25	33.20	33.21	2,292,597	-0.03(-0.10%)
Jul 23, 2021	33.17	33.26	33.14	33.25	3,885,251	+0.14(+0.41%)
Jul 22, 2021	33.17	33.18	33.10	33.11	3,063,265	-0.06(-0.18%)
Jul 21, 2021	33.17	33.19	33.11	33.17	4,243,738	+0.03(+0.10%)
Jul 20, 2021	33.01	33.18	32.97	33.14	3,646,980	+0.19(+0.57%)
Jul 19, 2021	33.02	33.08	32.92	32.95	6,931,289	-0.20(-0.59%)
Jul 16, 2021	33.25	33.25	33.14	33.14	3,639,901	-0.07(-0.20%)
Jul 15, 2021	33.24	33.25	33.19	33.21	2,608,853	-0.03(-0.08%)
Jul 14, 2021	33.23	33.27	33.19	33.24	4,013,414	+0.02(+0.05%)
Jul 13, 2021	33.39	33.40	33.16	33.22	12,479,448	-0.18(-0.53%)
Jul 12, 2021	33.38	33.41	33.36	33.40	1,939,261	+0.03(+0.10%)
Jul 09, 2021	33.32	33.41	33.29	33.36	1,773,791	+0.08(+0.26%)
Jul 08, 2021	33.33	33.36	33.27	33.28	3,128,966	-0.13(-0.38%)
Jul 07, 2021	33.40	33.42	33.32	33.41	3,645,539	+0.03(+0.10%)
Jul 06, 2021	33.37	33.38	33.28	33.37	3,911,524	+0.03(+0.08%)
Jul 02, 2021	33.30	33.35	33.28	33.35	3,531,640	+0.07(+0.20%)

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.