Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	31.17	31.75	31.13	31.50	1,005,735	+0.25(+0.81%)
Oct 28, 2021	30.36	31.27	29.84	31.25	1,400,872	+0.90(+2.95%)
Oct 27, 2021	30.90	31.25	30.29	30.35	1,144,049	-0.52(-1.67%)
Oct 26, 2021	31.90			30.87	1,714,571	-0.86(-2.72%)
Oct 25, 2021	31.29	32.14	31.08	31.73	1,161,664	+0.46(+1.46%)
Oct 22, 2021	31.50	31.67	30.87	31.27	998,262	-0.20(-0.64%)
Oct 21, 2021	32.40	32.67	31.43	31.48	1,385,886	-0.96(-2.95%)
Oct 20, 2021	32.42	32.52	31.70	32.43	1,024,894	-0.10(-0.31%)
Oct 19, 2021	32.67	32.71	32.16	32.53	1,002,841	+0.03(+0.10%)
Oct 18, 2021	31.43	32.56	30.94	32.50	1,440,173	+1.21(+3.86%)
Oct 15, 2021	32.85	32.85	31.31	31.29	2,185,508	-1.07(-3.32%)
Oct 14, 2021	33.79	34.12	32.25	32.36	2,254,088	-1.08(-3.24%)
Oct 13, 2021	33.92	33.95	33.19	33.45	678,383	-0.49(-1.45%)
Oct 12, 2021	34.41	34.58	33.89	33.94	537,746	-0.22(-0.64%)
Oct 11, 2021	34.30	35.03	34.12	34.16	506,603	+0.09(+0.27%)
Oct 08, 2021	33.97	34.37	33.74	34.06	436,246	+0.09(+0.27%)
Oct 07, 2021	34.02	34.87	33.94	33.97	773,450	+0.23(+0.68%)
Oct 06, 2021	33.49	33.94	33.18	33.74	600,485	-0.09(-0.27%)
Oct 05, 2021	34.73	34.94	33.79	33.84	922,202	-0.97(-2.79%)
Oct 04, 2021	34.72	35.35	33.95	34.81	885,103	+0.08(+0.22%)
Oct 01, 2021	33.36	34.83	32.98	34.73	1,722,332	+1.86(+5.66%)
Sep 30, 2021	33.95	33.96	32.47	32.87	1,366,384	-1.28(-3.74%)
Sep 29, 2021	34.35	35.03	33.87	34.15	625,927	+0.00(+0.00%)
Sep 28, 2021	34.55	35.65	34.07	34.15	1,245,653	-0.39(-1.13%)
Sep 27, 2021	33.77	34.66	33.74	34.54	877,730	+1.12(+3.37%)
Sep 24, 2021	33.65	34.15	33.21	33.41	799,133	-0.25(-0.73%)
Sep 23, 2021	32.98	34.61	32.86	33.66	1,455,518	+0.62(+1.87%)
Sep 22, 2021	32.53	33.76	32.50	33.04	1,540,971	+0.92(+2.87%)
Sep 21, 2021	31.50	32.51	31.41	32.12	1,141,504	+0.67(+2.12%)
Sep 20, 2021	31.38	32.11	30.97	31.45	1,249,108	-0.72(-2.23%)
Sep 17, 2021	33.13	33.30	31.97	32.17	1,725,782	-0.99(-2.98%)
Sep 16, 2021	33.07	33.95	33.03	33.16	878,886	+0.30(+0.93%)
Sep 15, 2021	32.65	33.28	32.24	32.85	772,398	+0.25(+0.75%)
Sep 14, 2021	33.57	33.62	32.21	32.61	820,763	-1.01(-2.99%)
Sep 13, 2021	33.22	33.68	32.51	33.62	558,930	+0.48(+1.45%)
Sep 10, 2021	33.35	33.87	33.06	33.13	597,953	+0.04(+0.13%)
Sep 09, 2021	32.75	33.63	32.36	33.09	712,834	+0.34(+1.05%)
Sep 08, 2021	33.19	33.22	32.58	32.75	798,740	-0.41(-1.23%)
Sep 07, 2021	33.49	34.53	33.15	33.16	770,055	-0.44(-1.32%)
Sep 03, 2021	33.63	33.78	32.98	33.60	588,052	-0.27(-0.79%)
Sep 02, 2021	33.99	34.42	33.67	33.87	744,419	-0.13(-0.39%)
Sep 01, 2021	33.33	34.49	33.14	34.00	741,755	+0.65(+1.95%)
Aug 31, 2021	33.59	33.70	32.74	33.35	776,043	-0.38(-1.11%)
Aug 30, 2021	33.61	34.14	33.08	33.73	978,083	+0.48(+1.43%)
Aug 27, 2021	32.53	33.55	32.25	33.25	1,159,663	+0.58(+1.79%)
Aug 26, 2021	33.40	33.50	32.02	32.67	1,358,144	-0.73(-2.18%)
Aug 25, 2021	33.18	33.58	32.90	33.39	1,538,541	+0.45(+1.37%)
Aug 24, 2021	33.03	33.35	32.25	32.94	3,512,451	+1.83(+5.88%)
Aug 23, 2021	30.83	31.25	30.52	31.11	916,641	+0.55(+1.80%)
Aug 20, 2021	30.08	31.05	29.96	30.56	854,083	+0.46(+1.53%)
Aug 19, 2021	30.07	30.69	29.91	30.10	1,023,864	-0.24(-0.80%)
Aug 18, 2021	31.25	31.41	30.33	30.35	1,280,386	-0.91(-2.91%)
Aug 17, 2021	32.17	32.37	30.80	31.26	1,674,070	-1.40(-4.30%)
Aug 16, 2021	32.33	32.90	31.45	32.66	1,380,036	+0.32(+0.98%)
Aug 13, 2021	33.56	33.56	32.30	32.34	1,198,244	-1.23(-3.66%)
Aug 12, 2021	34.32	34.77	33.48	33.57	588,269	-0.73(-2.12%)
Aug 11, 2021	33.99	34.58	33.44	34.29	550,940	+0.28(+0.83%)
Aug 10, 2021	33.83	34.78	33.23	34.01	732,624	+0.29(+0.87%)
Aug 09, 2021	35.36	35.36	33.71	33.72	1,238,226	-1.90(-5.34%)
Aug 06, 2021	36.29	36.66	34.95	35.62	931,658	-0.65(-1.80%)
Aug 05, 2021	36.00	36.83	35.56	36.27	1,335,789	+0.41(+1.14%)
Aug 04, 2021	34.28	36.57	34.19	35.86	3,034,427	+2.40(+7.16%)
Aug 03, 2021	32.23	33.72	31.76	33.47	1,956,669	-0.12(-0.35%)

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.