Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	34.15	34.16	34.03	34.05	1,000,537	-0.01(-0.03%)
Aug 30, 2021	34.06	34.10	34.02	34.06	769,135	-0.01(-0.03%)
Aug 27, 2021	33.74	34.09	33.73	34.07	799,675	+0.35(+1.05%)
Aug 26, 2021	33.81	33.84	33.68	33.72	1,097,892	-0.20(-0.59%)
Aug 25, 2021	33.84	33.94	33.79	33.92	703,615	+0.03(+0.08%)
Aug 24, 2021	33.79	33.94	33.76	33.89	883,435	+0.17(+0.51%)
Aug 23, 2021	33.57	33.76	33.57	33.72	1,089,932	+0.35(+1.06%)
Aug 20, 2021	33.12	33.36	33.09	33.36	797,352	+0.10(+0.30%)
Aug 19, 2021	33.19	33.34	33.13	33.26	1,506,527	-0.36(-1.08%)
Aug 18, 2021	33.74	33.86	33.61	33.63	1,081,442	-0.07(-0.22%)
Aug 17, 2021	33.72	33.78	33.54	33.70	1,226,701	-0.35(-1.04%)
Aug 16, 2021	33.96	34.07	33.87	34.05	1,049,423	-0.20(-0.58%)
Aug 13, 2021	34.17	34.25	34.13	34.25	1,254,116	+0.15(+0.45%)
Aug 12, 2021	34.08	34.11	33.99	34.10	1,768,247	-0.06(-0.19%)
Aug 11, 2021	34.12	34.18	34.06	34.16	1,282,459	+0.22(+0.64%)
Aug 10, 2021	33.88	33.95	33.87	33.94	1,397,907	+0.05(+0.13%)
Aug 09, 2021	33.93	33.94	33.85	33.90	808,990	-0.04(-0.11%)
Aug 06, 2021	33.99	34.00	33.87	33.94	1,042,021	-0.11(-0.32%)
Aug 05, 2021	34.04	34.10	34.01	34.04	893,758	+0.15(+0.46%)
Aug 04, 2021	34.00	34.05	33.88	33.89	1,558,985	-0.07(-0.21%)
Aug 03, 2021	33.87	33.96	33.72	33.96	1,532,244	+0.23(+0.67%)
Aug 02, 2021	33.84	33.89	33.69	33.74	1,432,166	+0.15(+0.46%)
Jul 30, 2021	33.62	33.72	33.49	33.58	1,247,579	-0.21(-0.62%)
Jul 29, 2021	33.82	33.86	33.78	33.79	1,017,302	+0.25(+0.73%)
Jul 28, 2021	33.40	33.59	33.33	33.54	2,100,776	+0.17(+0.52%)
Jul 27, 2021	33.34	33.38	33.19	33.37	4,552,183	-0.14(-0.41%)
Jul 26, 2021	33.37	33.52	33.36	33.51	893,284	+0.02(+0.05%)
Jul 23, 2021	33.45	33.53	33.39	33.49	1,495,860	+0.20(+0.60%)
Jul 22, 2021	33.38	33.38	33.18	33.29	1,429,880	+0.04(+0.11%)
Jul 21, 2021	32.93	33.25	32.93	33.25	1,494,268	+0.49(+1.50%)
Jul 20, 2021	32.42	32.81	32.37	32.76	2,239,484	+0.29(+0.90%)
Jul 19, 2021	32.58	32.59	32.31	32.47	6,036,382	-0.63(-1.90%)
Jul 16, 2021	33.35	33.36	33.04	33.10	1,019,784	-0.25(-0.76%)
Jul 15, 2021	33.38	33.46	33.23	33.35	4,955,439	-0.32(-0.95%)
Jul 14, 2021	33.78	33.78	33.61	33.67	2,856,479	+0.05(+0.16%)
Jul 13, 2021	33.69	33.72	33.56	33.62	2,076,711	-0.16(-0.48%)
Jul 12, 2021	33.67	33.79	33.62	33.78	5,352,895	+0.09(+0.27%)
Jul 09, 2021	33.46	33.69	33.43	33.69	5,688,830	+0.57(+1.73%)
Jul 08, 2021	33.04	33.18	32.92	33.12	1,580,270	-0.49(-1.46%)
Jul 07, 2021	33.60	33.66	33.42	33.61	4,085,906	+0.11(+0.33%)
Jul 06, 2021	33.72	33.73	33.35	33.50	2,356,651	-0.21(-0.62%)
Jul 02, 2021	33.64	33.71	33.51	33.71	981,483	+0.12(+0.35%)
Jul 01, 2021	33.48	33.59	33.41	33.59	2,461,862	+0.11(+0.33%)
Jun 30, 2021	33.47	33.57	33.37	33.48	1,815,239	-0.25(-0.76%)
Jun 29, 2021	33.77	33.77	33.67	33.74	1,190,595	-0.01(-0.03%)
Jun 28, 2021	33.85	33.85	33.68	33.74	1,828,110	-0.22(-0.64%)
Jun 25, 2021	33.95	33.96	33.87	33.96	690,609	+0.10(+0.30%)
Jun 24, 2021	33.80	33.86	33.76	33.86	1,709,150	+0.29(+0.87%)
Jun 23, 2021	33.71	33.75	33.52	33.57	1,315,154	-0.17(-0.51%)
Jun 22, 2021	33.62	33.82	33.54	33.74	1,192,255	-0.01(-0.03%)
Jun 21, 2021	33.43	33.75	33.38	33.75	1,172,688	+0.50(+1.51%)
Jun 18, 2021	33.36	33.43	33.22	33.25	1,610,713	-0.66(-1.93%)
Jun 17, 2021	33.95	34.02	33.76	33.91	1,725,011	-0.24(-0.71%)
Jun 16, 2021	34.39	34.45	34.03	34.15	1,616,209	-0.22(-0.65%)
Jun 15, 2021	34.41	34.43	34.32	34.38	9,142,257	-0.04(-0.10%)
Jun 14, 2021	34.34	34.41	34.29	34.41	1,097,513	+0.08(+0.24%)
Jun 11, 2021	34.31	34.35	34.23	34.33	847,873	+0.04(+0.13%)
Jun 10, 2021	34.20	34.32	34.17	34.29	998,508	+0.13(+0.37%)
Jun 09, 2021	34.29	34.29	34.13	34.16	4,862,341	-0.14(-0.42%)
Jun 08, 2021	34.38	34.38	34.23	34.30	798,385	-0.04(-0.10%)
Jun 07, 2021	34.31	34.34	34.24	34.34	1,082,461	+0.09(+0.26%)
Jun 04, 2021	34.16	34.25	34.13	34.25	841,835	+0.31(+0.93%)
Jun 03, 2021	33.94	33.97	33.82	33.94	1,294,195	-0.17(-0.50%)
Jun 02, 2021	34.06	34.15	34.01	34.11	901,992	+0.10(+0.29%)

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.