Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.46	33.66	33.45	33.62	3,617,056	+0.12(+0.36%)
Oct 28, 2021	33.48			33.50	2,736,805	+0.01(+0.03%)
Oct 27, 2021	33.55	33.57	33.41	33.49	6,875,175	-0.01(-0.03%)
Oct 26, 2021	33.51			33.50	3,065,160	+0.03(+0.08%)
Oct 25, 2021	33.38	33.49	33.36	33.47	2,671,604	+0.12(+0.36%)
Oct 22, 2021	33.47	33.48	33.34	33.36	10,402,075	-0.07(-0.20%)
Oct 21, 2021	33.48	33.48	33.38	33.42	3,145,328	-0.03(-0.08%)
Oct 20, 2021	33.29	33.47	33.29	33.45	6,106,488	+0.18(+0.53%)
Oct 19, 2021	33.29	33.40	33.25	33.27	4,612,993	-0.03(-0.09%)
Oct 18, 2021	33.22	33.31	33.17	33.30	4,726,029	+0.03(+0.10%)
Oct 15, 2021	33.36	33.42	33.25	33.27	6,754,930	-0.11(-0.33%)
Oct 14, 2021	33.24	33.44	33.23	33.38	7,459,256	+0.24(+0.72%)
Oct 13, 2021	32.92	33.17	32.92	33.14	5,749,193	+0.19(+0.57%)
Oct 12, 2021	32.87	33.01	32.84	32.95	3,972,100	+0.12(+0.36%)
Oct 11, 2021	32.83	32.91	32.82	32.83	2,756,098	-0.03(-0.10%)
Oct 08, 2021	32.92	32.95	32.78	32.87	4,648,473	+0.00(+0.00%)
Oct 07, 2021	32.83	32.96	32.83	32.87	5,990,875	+0.01(+0.03%)
Oct 06, 2021	32.67	32.90	32.62	32.86	7,716,600	+0.10(+0.31%)
Oct 05, 2021	32.82	32.85	32.72	32.76	6,437,400	-0.01(-0.03%)
Oct 04, 2021	33.01	33.03	32.77	32.77	8,357,101	-0.23(-0.70%)
Oct 01, 2021	33.10	33.12	33.00	33.00	4,286,978	-0.02(-0.06%)
Sep 30, 2021	33.18	33.20	32.93	33.01	11,013,199	-0.12(-0.36%)
Sep 29, 2021	32.90	33.13	32.89	33.13	10,257,836	+0.34(+1.04%)
Sep 28, 2021	33.03	33.07	32.77	32.79	11,854,154	-0.34(-1.03%)
Sep 27, 2021	33.23	33.24	33.11	33.13	6,851,956	-0.11(-0.33%)
Sep 24, 2021	33.36	33.38	33.24	33.24	7,413,150	-0.14(-0.41%)
Sep 23, 2021	33.52	33.58	33.34	33.38	7,642,869	-0.13(-0.38%)
Sep 22, 2021	33.33	33.51	33.32	33.51	10,001,765	+0.23(+0.69%)
Sep 21, 2021	33.21	33.31	33.19	33.28	8,319,948	+0.09(+0.26%)
Sep 20, 2021	33.30	33.36	33.17	33.19	7,620,199	-0.25(-0.74%)
Sep 17, 2021	33.55	33.58	33.44	33.44	4,259,746	-0.13(-0.38%)
Sep 16, 2021	33.48	33.58	33.40	33.57	5,902,504	+0.07(+0.20%)
Sep 15, 2021	33.37	33.52	33.30	33.50	3,303,700	+0.17(+0.51%)
Sep 14, 2021	33.43	33.49	33.32	33.33	3,344,338	-0.07(-0.20%)
Sep 13, 2021	33.53	33.53	33.39	33.40	3,453,002	-0.05(-0.15%)
Sep 10, 2021	33.55	33.56	33.43	33.45	4,075,943	-0.07(-0.20%)
Sep 09, 2021	33.41	33.53	33.41	33.52	4,485,271	+0.08(+0.23%)
Sep 08, 2021	33.36	33.48	33.36	33.44	4,301,513	+0.05(+0.15%)
Sep 07, 2021	33.52	33.55	33.39	33.39	6,099,055	-0.14(-0.43%)
Sep 03, 2021	33.54	33.59	33.52	33.53	3,278,672	-0.05(-0.15%)
Sep 02, 2021	33.52	33.62	33.52	33.58	4,754,930	+0.09(+0.28%)
Sep 01, 2021	33.47	33.51	33.42	33.49	4,577,313	+0.10(+0.31%)
Aug 31, 2021	33.38	33.59	33.30	33.39	6,803,443	-0.03(-0.08%)
Aug 30, 2021	33.38	33.47	33.37	33.41	4,426,231	+0.03(+0.08%)
Aug 27, 2021	33.19	33.40	33.17	33.39	4,751,992	+0.24(+0.72%)
Aug 26, 2021	33.31	33.31	33.15	33.15	4,274,377	-0.15(-0.46%)
Aug 25, 2021	33.35	33.35	33.29	33.30	4,280,981	-0.02(-0.05%)
Aug 24, 2021	33.26	33.32	33.24	33.32	2,510,468	+0.06(+0.18%)
Aug 23, 2021	33.24	33.28	33.21	33.26	3,206,684	+0.06(+0.18%)
Aug 20, 2021	33.13	33.25	33.12	33.20	3,686,112	+0.08(+0.23%)
Aug 19, 2021	33.12	33.15	33.01	33.12	4,693,018	-0.06(-0.18%)
Aug 18, 2021	33.24	33.24	33.13	33.18	6,310,046	-0.03(-0.10%)
Aug 17, 2021	33.33	33.36	33.20	33.22	3,860,562	-0.14(-0.43%)
Aug 16, 2021	33.35	33.38	33.32	33.36	3,179,166	-0.02(-0.05%)
Aug 13, 2021	33.35	33.41	33.34	33.38	4,847,303	+0.07(+0.20%)
Aug 12, 2021	33.18	33.32	33.17	33.31	5,883,501	+0.12(+0.36%)
Aug 11, 2021	33.16	33.26	33.14	33.19	5,448,325	+0.09(+0.28%)
Aug 10, 2021	33.29	33.29	32.98	33.10	8,802,201	-0.14(-0.43%)
Aug 09, 2021	33.43	33.45	33.24	33.24	5,947,596	-0.18(-0.53%)
Aug 06, 2021	33.41	33.46	33.40	33.42	7,263,940	-0.02(-0.05%)
Aug 05, 2021	33.39	33.44	33.34	33.44	5,831,340	+0.08(+0.23%)
Aug 04, 2021	33.34	33.36	33.31	33.36	4,067,479	+0.00(+0.00%)
Aug 03, 2021	33.32	33.36	33.26	33.36	5,379,753	+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.