Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.63	33.83	33.62	33.79	3,598,881	+0.12(+0.36%)
Oct 28, 2021	33.65			33.67	2,723,053	+0.01(+0.03%)
Oct 27, 2021	33.72	33.74	33.58	33.66	6,840,628	-0.01(-0.03%)
Oct 26, 2021	33.68			33.67	3,049,758	+0.03(+0.08%)
Oct 25, 2021	33.55	33.66	33.53	33.64	2,658,179	+0.12(+0.36%)
Oct 22, 2021	33.64	33.65	33.51	33.52	10,349,805	-0.07(-0.20%)
Oct 21, 2021	33.65	33.65	33.54	33.59	3,129,523	-0.03(-0.08%)
Oct 20, 2021	33.46	33.64	33.46	33.62	6,075,804	+0.18(+0.53%)
Oct 19, 2021	33.46	33.57	33.42	33.44	4,589,813	-0.03(-0.09%)
Oct 18, 2021	33.39	33.48	33.34	33.47	4,702,281	+0.03(+0.10%)
Oct 15, 2021	33.52	33.58	33.42	33.44	6,720,987	-0.11(-0.33%)
Oct 14, 2021	33.41	33.61	33.40	33.55	7,421,774	+0.24(+0.72%)
Oct 13, 2021	33.09	33.34	33.09	33.31	5,720,304	+0.19(+0.57%)
Oct 12, 2021	33.03	33.18	33.01	33.12	3,952,141	+0.12(+0.36%)
Oct 11, 2021	33.00	33.08	32.99	33.00	2,742,249	-0.03(-0.10%)
Oct 08, 2021	33.09	33.11	32.95	33.03	4,625,115	+0.00(+0.00%)
Oct 07, 2021	33.00	33.13	32.99	33.03	5,960,772	+0.01(+0.03%)
Oct 06, 2021	32.84	33.06	32.79	33.03	7,677,824	+0.10(+0.31%)
Oct 05, 2021	32.98	33.02	32.89	32.92	6,405,052	-0.01(-0.03%)
Oct 04, 2021	33.17	33.20	32.93	32.93	8,315,108	-0.23(-0.70%)
Oct 01, 2021	33.27	33.29	33.16	33.16	4,265,436	-0.02(-0.06%)
Sep 30, 2021	33.34	33.37	33.10	33.18	10,957,857	-0.12(-0.36%)
Sep 29, 2021	33.07	33.30	33.05	33.30	10,206,290	+0.34(+1.04%)
Sep 28, 2021	33.20	33.24	32.93	32.96	11,794,587	-0.34(-1.03%)
Sep 27, 2021	33.40	33.41	33.28	33.30	6,817,524	-0.11(-0.33%)
Sep 24, 2021	33.52	33.55	33.40	33.41	7,375,899	-0.14(-0.41%)
Sep 23, 2021	33.69	33.75	33.51	33.55	7,604,463	-0.13(-0.38%)
Sep 22, 2021	33.50	33.68	33.49	33.68	9,951,505	+0.23(+0.69%)
Sep 21, 2021	33.38	33.48	33.36	33.45	8,278,140	+0.09(+0.26%)
Sep 20, 2021	33.47	33.53	33.34	33.36	7,581,907	-0.25(-0.74%)
Sep 17, 2021	33.72	33.75	33.61	33.61	4,238,341	-0.13(-0.38%)
Sep 16, 2021	33.65	33.75	33.57	33.74	5,872,843	+0.07(+0.20%)
Sep 15, 2021	33.54	33.69	33.47	33.67	3,287,098	+0.17(+0.51%)
Sep 14, 2021	33.60	33.66	33.49	33.50	3,327,532	-0.07(-0.20%)
Sep 13, 2021	33.69	33.70	33.56	33.57	3,435,651	-0.05(-0.15%)
Sep 10, 2021	33.72	33.73	33.60	33.62	4,055,461	-0.07(-0.20%)
Sep 09, 2021	33.57	33.69	33.57	33.69	4,462,732	+0.08(+0.23%)
Sep 08, 2021	33.53	33.65	33.53	33.61	4,279,898	+0.05(+0.15%)
Sep 07, 2021	33.69	33.72	33.56	33.56	6,068,406	-0.15(-0.43%)
Sep 03, 2021	33.71	33.76	33.69	33.70	3,262,197	-0.05(-0.15%)
Sep 02, 2021	33.69	33.79	33.69	33.75	4,731,036	+0.09(+0.28%)
Sep 01, 2021	33.63	33.68	33.59	33.66	4,554,312	+0.10(+0.31%)
Aug 31, 2021	33.55	33.76	33.47	33.56	6,769,256	-0.03(-0.08%)
Aug 30, 2021	33.55	33.64	33.54	33.58	4,403,990	+0.03(+0.08%)
Aug 27, 2021	33.36	33.57	33.33	33.56	4,728,114	+0.24(+0.72%)
Aug 26, 2021	33.48	33.48	33.32	33.32	4,252,898	-0.15(-0.46%)
Aug 25, 2021	33.51	33.52	33.46	33.47	4,259,470	-0.02(-0.05%)
Aug 24, 2021	33.43	33.49	33.40	33.49	2,497,853	+0.06(+0.18%)
Aug 23, 2021	33.41	33.45	33.38	33.43	3,190,571	+0.06(+0.18%)
Aug 20, 2021	33.30	33.42	33.28	33.37	3,667,590	+0.08(+0.23%)
Aug 19, 2021	33.29	33.31	33.18	33.29	4,669,436	-0.06(-0.18%)
Aug 18, 2021	33.40	33.40	33.30	33.35	6,278,339	-0.03(-0.10%)
Aug 17, 2021	33.50	33.53	33.37	33.39	3,841,163	-0.14(-0.43%)
Aug 16, 2021	33.52	33.55	33.49	33.53	3,163,191	-0.02(-0.05%)
Aug 13, 2021	33.52	33.58	33.51	33.55	4,822,946	+0.07(+0.20%)
Aug 12, 2021	33.35	33.49	33.33	33.48	5,853,937	+0.12(+0.36%)
Aug 11, 2021	33.33	33.42	33.31	33.36	5,420,948	+0.09(+0.28%)
Aug 10, 2021	33.45	33.45	33.15	33.27	8,757,971	-0.14(-0.43%)
Aug 09, 2021	33.60	33.62	33.41	33.41	5,917,710	-0.18(-0.53%)
Aug 06, 2021	33.58	33.63	33.57	33.59	7,227,440	-0.02(-0.05%)
Aug 05, 2021	33.56	33.61	33.50	33.61	5,802,038	+0.08(+0.23%)
Aug 04, 2021	33.51	33.53	33.47	33.53	4,047,040	+0.00(+0.00%)
Aug 03, 2021	33.49	33.53	33.43	33.53	5,352,721	+0.05(+0.15%)

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.