Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	33.50	33.54	33.47	33.48	5,383,948	+0.03(+0.10%)
Jul 30, 2021	33.31	33.45	33.30	33.45	4,906,615	+0.10(+0.31%)
Jul 29, 2021	33.22	33.34	33.22	33.34	4,172,949	+0.13(+0.38%)
Jul 28, 2021	33.20	33.22	33.11	33.22	3,917,510	+0.06(+0.18%)
Jul 27, 2021	33.22	33.22	33.04	33.16	4,169,099	-0.05(-0.15%)
Jul 26, 2021	33.24	33.24	33.19	33.21	2,292,878	-0.03(-0.10%)
Jul 23, 2021	33.17	33.26	33.13	33.24	3,885,728	+0.14(+0.41%)
Jul 22, 2021	33.17	33.18	33.10	33.11	3,063,641	-0.06(-0.18%)
Jul 21, 2021	33.17	33.19	33.11	33.17	4,244,258	+0.03(+0.10%)
Jul 20, 2021	33.00	33.18	32.96	33.13	3,647,428	+0.19(+0.57%)
Jul 19, 2021	33.01	33.07	32.92	32.94	6,932,139	-0.20(-0.59%)
Jul 16, 2021	33.24	33.25	33.14	33.14	3,640,347	-0.07(-0.20%)
Jul 15, 2021	33.23	33.25	33.18	33.21	2,609,173	-0.03(-0.08%)
Jul 14, 2021	33.22	33.27	33.19	33.23	4,013,906	+0.02(+0.05%)
Jul 13, 2021	33.39	33.39	33.16	33.22	12,480,978	-0.18(-0.53%)
Jul 12, 2021	33.38	33.40	33.36	33.39	1,939,499	+0.03(+0.10%)
Jul 09, 2021	33.32	33.40	33.28	33.36	1,774,008	+0.08(+0.26%)
Jul 08, 2021	33.33	33.35	33.27	33.28	3,129,349	-0.13(-0.38%)
Jul 07, 2021	33.39	33.41	33.31	33.40	3,645,986	+0.03(+0.10%)
Jul 06, 2021	33.37	33.38	33.28	33.37	3,912,003	+0.03(+0.08%)
Jul 02, 2021	33.29	33.34	33.28	33.34	3,532,073	+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.