Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.52	33.54	33.27	33.35	10,901,352	-0.12(-0.36%)
Sep 29, 2021	33.24	33.47	33.22	33.47	10,153,661	+0.34(+1.04%)
Sep 28, 2021	33.37	33.41	33.10	33.13	11,733,767	-0.34(-1.03%)
Sep 27, 2021	33.57	33.59	33.45	33.47	6,782,369	-0.11(-0.33%)
Sep 24, 2021	33.70	33.73	33.58	33.59	7,337,864	-0.14(-0.41%)
Sep 23, 2021	33.86	33.93	33.68	33.72	7,565,250	-0.13(-0.38%)
Sep 22, 2021	33.67	33.85	33.66	33.85	9,900,190	+0.23(+0.69%)
Sep 21, 2021	33.55	33.65	33.53	33.62	8,235,453	+0.09(+0.26%)
Sep 20, 2021	33.65	33.71	33.51	33.53	7,542,810	-0.25(-0.74%)
Sep 17, 2021	33.90	33.92	33.78	33.78	4,216,486	-0.13(-0.38%)
Sep 16, 2021	33.83	33.93	33.74	33.91	5,842,559	+0.07(+0.20%)
Sep 15, 2021	33.71	33.86	33.65	33.84	3,270,148	+0.17(+0.51%)
Sep 14, 2021	33.77	33.83	33.66	33.67	3,310,373	-0.07(-0.20%)
Sep 13, 2021	33.87	33.88	33.73	33.74	3,417,935	-0.05(-0.15%)
Sep 10, 2021	33.90	33.90	33.77	33.79	4,034,549	-0.07(-0.20%)
Sep 09, 2021	33.75	33.87	33.75	33.86	4,439,719	+0.08(+0.23%)
Sep 08, 2021	33.71	33.82	33.71	33.78	4,257,828	+0.05(+0.15%)
Sep 07, 2021	33.86	33.90	33.73	33.73	6,037,114	-0.15(-0.43%)
Sep 03, 2021	33.89	33.94	33.86	33.88	3,245,375	-0.05(-0.15%)
Sep 02, 2021	33.86	33.96	33.86	33.93	4,706,640	+0.09(+0.28%)
Sep 01, 2021	33.81	33.85	33.77	33.83	4,530,828	+0.10(+0.31%)
Aug 31, 2021	33.72	33.94	33.64	33.73	6,734,350	-0.03(-0.08%)
Aug 30, 2021	33.72	33.82	33.71	33.76	4,381,280	+0.03(+0.08%)
Aug 27, 2021	33.53	33.75	33.51	33.73	4,703,733	+0.24(+0.72%)
Aug 26, 2021	33.65	33.65	33.49	33.49	4,230,968	-0.15(-0.46%)
Aug 25, 2021	33.69	33.69	33.64	33.64	4,237,506	-0.02(-0.05%)
Aug 24, 2021	33.60	33.66	33.58	33.66	2,484,973	+0.06(+0.18%)
Aug 23, 2021	33.58	33.62	33.55	33.60	3,174,119	+0.06(+0.18%)
Aug 20, 2021	33.47	33.59	33.46	33.54	3,648,678	+0.08(+0.23%)
Aug 19, 2021	33.46	33.49	33.35	33.46	4,645,358	-0.06(-0.18%)
Aug 18, 2021	33.58	33.58	33.47	33.52	6,245,964	-0.03(-0.10%)
Aug 17, 2021	33.67	33.70	33.54	33.56	3,821,356	-0.15(-0.43%)
Aug 16, 2021	33.69	33.72	33.66	33.70	3,146,880	-0.02(-0.05%)
Aug 13, 2021	33.70	33.76	33.68	33.72	4,798,076	+0.07(+0.20%)
Aug 12, 2021	33.52	33.66	33.51	33.65	5,823,751	+0.12(+0.36%)
Aug 11, 2021	33.50	33.60	33.48	33.53	5,392,995	+0.09(+0.28%)
Aug 10, 2021	33.63	33.63	33.32	33.44	8,712,810	-0.15(-0.43%)
Aug 09, 2021	33.77	33.79	33.58	33.58	5,887,196	-0.18(-0.53%)
Aug 06, 2021	33.76	33.81	33.75	33.76	7,190,171	-0.02(-0.05%)
Aug 05, 2021	33.73	33.78	33.68	33.78	5,772,120	+0.08(+0.23%)
Aug 04, 2021	33.68	33.70	33.65	33.70	4,026,171	+0.00(+0.00%)
Aug 03, 2021	33.66	33.70	33.60	33.70	5,325,119	+0.05(+0.15%)
Aug 02, 2021	33.67	33.71	33.64	33.65	5,356,186	+0.03(+0.10%)
Jul 30, 2021	33.48	33.62	33.47	33.62	4,881,314	+0.10(+0.31%)
Jul 29, 2021	33.40	33.52	33.39	33.52	4,151,431	+0.13(+0.38%)
Jul 28, 2021	33.37	33.40	33.28	33.39	3,897,309	+0.06(+0.18%)
Jul 27, 2021	33.39	33.39	33.21	33.33	4,147,601	-0.05(-0.15%)
Jul 26, 2021	33.41	33.41	33.37	33.38	2,281,055	-0.03(-0.10%)
Jul 23, 2021	33.34	33.43	33.30	33.41	3,865,691	+0.14(+0.41%)
Jul 22, 2021	33.34	33.35	33.27	33.28	3,047,843	-0.06(-0.18%)
Jul 21, 2021	33.34	33.36	33.28	33.34	4,222,373	+0.03(+0.10%)
Jul 20, 2021	33.17	33.35	33.13	33.30	3,628,620	+0.19(+0.57%)
Jul 19, 2021	33.18	33.24	33.09	33.12	6,896,393	-0.20(-0.59%)
Jul 16, 2021	33.41	33.42	33.31	33.31	3,621,576	-0.07(-0.20%)
Jul 15, 2021	33.41	33.42	33.35	33.38	2,595,719	-0.03(-0.08%)
Jul 14, 2021	33.40	33.44	33.36	33.41	3,993,208	+0.02(+0.05%)
Jul 13, 2021	33.56	33.57	33.33	33.39	12,416,619	-0.18(-0.53%)
Jul 12, 2021	33.55	33.58	33.53	33.57	1,929,498	+0.03(+0.10%)
Jul 09, 2021	33.49	33.58	33.46	33.53	1,764,860	+0.09(+0.26%)
Jul 08, 2021	33.50	33.52	33.44	33.45	3,113,213	-0.13(-0.38%)
Jul 07, 2021	33.57	33.58	33.48	33.58	3,627,185	+0.03(+0.10%)
Jul 06, 2021	33.54	33.55	33.45	33.54	3,891,831	+0.03(+0.08%)
Jul 02, 2021	33.47	33.52	33.45	33.52	3,513,860	+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.