Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.61	33.62	32.15	32.54	1,380,296	-1.26(-3.74%)
Sep 29, 2021	34.01	34.68	33.53	33.80	632,300	+0.00(+0.00%)
Sep 28, 2021	34.20	35.29	33.73	33.80	1,258,335	-0.39(-1.13%)
Sep 27, 2021	33.43	34.32	33.40	34.19	886,667	+1.11(+3.37%)
Sep 24, 2021	33.31	33.80	32.88	33.08	807,269	-0.24(-0.73%)
Sep 23, 2021	32.65	34.27	32.53	33.32	1,470,337	+0.61(+1.87%)
Sep 22, 2021	32.21	33.42	32.17	32.71	1,556,660	+0.91(+2.87%)
Sep 21, 2021	31.18	32.18	31.09	31.80	1,153,126	+0.66(+2.12%)
Sep 20, 2021	31.06	31.79	30.66	31.13	1,261,826	-0.71(-2.23%)
Sep 17, 2021	32.80	32.97	31.64	31.85	1,743,353	-0.98(-2.98%)
Sep 16, 2021	32.73	33.61	32.70	32.83	887,834	+0.30(+0.93%)
Sep 15, 2021	32.32	32.94	31.91	32.52	780,262	+0.24(+0.75%)
Sep 14, 2021	33.24	33.29	31.89	32.28	829,119	-1.00(-2.99%)
Sep 13, 2021	32.88	33.34	32.18	33.28	564,620	+0.48(+1.45%)
Sep 10, 2021	33.02	33.53	32.73	32.80	604,040	+0.04(+0.13%)
Sep 09, 2021	32.42	33.29	32.03	32.76	720,092	+0.34(+1.05%)
Sep 08, 2021	32.86	32.88	32.25	32.42	806,872	-0.41(-1.23%)
Sep 07, 2021	33.16	34.18	32.82	32.82	777,895	-0.44(-1.32%)
Sep 03, 2021	33.29	33.44	32.64	33.26	594,039	-0.26(-0.79%)
Sep 02, 2021	33.65	34.07	33.33	33.53	751,998	-0.13(-0.39%)
Sep 01, 2021	33.00	34.14	32.81	33.66	749,307	+0.64(+1.95%)
Aug 31, 2021	33.25	33.36	32.41	33.02	783,944	-0.37(-1.11%)
Aug 30, 2021	33.27	33.79	32.75	33.39	988,041	+0.47(+1.43%)
Aug 27, 2021	32.20	33.21	31.92	32.92	1,171,469	+0.58(+1.79%)
Aug 26, 2021	33.06	33.16	31.70	32.34	1,371,971	-0.72(-2.18%)
Aug 25, 2021	32.85	33.25	32.57	33.06	1,554,206	+0.45(+1.37%)
Aug 24, 2021	32.70	33.02	31.92	32.61	3,548,212	+1.81(+5.88%)
Aug 23, 2021	30.52	30.93	30.21	30.80	925,973	+0.55(+1.80%)
Aug 20, 2021	29.77	30.74	29.66	30.25	862,778	+0.45(+1.53%)
Aug 19, 2021	29.77	30.38	29.61	29.80	1,034,288	-0.24(-0.80%)
Aug 18, 2021	30.93	31.10	30.02	30.04	1,293,422	-0.90(-2.91%)
Aug 17, 2021	31.84	32.04	30.49	30.94	1,691,114	-1.39(-4.30%)
Aug 16, 2021	32.01	32.57	31.13	32.33	1,394,087	+0.31(+0.98%)
Aug 13, 2021	33.22	33.22	31.97	32.01	1,210,444	-1.22(-3.66%)
Aug 12, 2021	33.97	34.42	33.14	33.23	594,258	-0.72(-2.12%)
Aug 11, 2021	33.64	34.23	33.11	33.95	556,549	+0.28(+0.83%)
Aug 10, 2021	33.49	34.43	32.89	33.67	740,083	+0.29(+0.87%)
Aug 09, 2021	35.00	35.00	33.37	33.38	1,250,833	-1.88(-5.34%)
Aug 06, 2021	35.92	36.29	34.60	35.26	941,144	-0.64(-1.80%)
Aug 05, 2021	35.64	36.46	35.21	35.91	1,349,389	+0.41(+1.14%)
Aug 04, 2021	33.93	36.21	33.84	35.50	3,065,322	+2.37(+7.16%)
Aug 03, 2021	31.91	33.38	31.44	33.13	1,976,590	-0.12(-0.35%)
Aug 02, 2021	32.62	34.05	32.62	33.25	1,698,875	+0.71(+2.18%)
Jul 30, 2021	32.24	33.25	32.18	32.54	1,083,461	+0.03(+0.10%)
Jul 29, 2021	31.89	33.42	31.89	32.50	873,401	+0.66(+2.08%)
Jul 28, 2021	31.82	32.32	31.27	31.84	507,001	+0.02(+0.05%)
Jul 27, 2021	32.05	32.06	31.25	31.82	596,938	-0.23(-0.72%)
Jul 26, 2021	31.96	32.49	31.77	32.06	686,220	-0.08(-0.26%)
Jul 23, 2021	32.38	32.70	31.76	32.14	714,673	+0.02(+0.08%)
Jul 22, 2021	32.67	33.02	31.95	32.11	761,643	-0.55(-1.70%)
Jul 21, 2021	32.49	33.21	32.44	32.67	749,179	+0.47(+1.46%)
Jul 20, 2021	30.73	32.54	30.42	32.20	1,016,356	+1.72(+5.64%)
Jul 19, 2021	30.06	30.89	29.46	30.48	1,132,542	-0.19(-0.62%)
Jul 16, 2021	31.41	31.65	30.55	30.67	683,954	-0.52(-1.67%)
Jul 15, 2021	31.39	31.80	30.68	31.19	667,289	-0.25(-0.79%)
Jul 14, 2021	32.20	32.65	31.40	31.44	674,341	-0.46(-1.45%)
Jul 13, 2021	32.84	32.91	31.72	31.90	759,479	-0.93(-2.84%)
Jul 12, 2021	32.32	32.93	32.10	32.83	658,472	+0.14(+0.43%)
Jul 09, 2021	31.91	32.70	31.74	32.69	812,453	+1.30(+4.13%)
Jul 08, 2021	30.89	31.83	30.38	31.39	967,050	-0.45(-1.40%)
Jul 07, 2021	31.48	32.06	30.88	31.84	1,083,755	+0.30(+0.94%)
Jul 06, 2021	32.10	32.21	31.08	31.54	1,526,190	-0.50(-1.57%)
Jul 02, 2021	34.21	34.43	31.99	32.05	2,016,060	-2.15(-6.28%)

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.