Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2021		33.79	33.79	33.79	0	+0.50(+1.50%)
Oct 14, 2021	33.64	33.65	32.92	33.29	681	-0.46(-1.36%)
Oct 13, 2021	33.54	33.84	33.50	33.75	1,392	+0.39(+1.17%)
Oct 12, 2021	33.66	33.66	33.12	33.36	4,159	-0.12(-0.36%)
Oct 11, 2021	33.40	33.78	33.40	33.48	2,151	+0.13(+0.38%)
Oct 08, 2021	33.29	33.35	33.28	33.35	671	+0.29(+0.89%)
Oct 07, 2021	31.80	33.20	31.80	33.06	8,965	+1.36(+4.29%)
Oct 06, 2021	31.85	31.85	31.42	31.70	2,811	-0.21(-0.66%)
Oct 05, 2021	31.56	32.00	31.56	31.91	2,606	+0.37(+1.18%)
Oct 04, 2021	31.69	31.85	31.51	31.54	13,929	-0.11(-0.35%)
Oct 01, 2021	32.44	32.55	30.00	31.65	21,918	-1.14(-3.48%)
Sep 30, 2021	32.59	32.88	32.59	32.79	1,076	+0.40(+1.25%)
Sep 29, 2021	32.96	32.96	32.39	32.39	5,327	-0.23(-0.72%)
Sep 28, 2021	32.85	32.85	32.46	32.62	2,734	-0.21(-0.64%)
Sep 27, 2021	31.86	32.83	31.86	32.83	3,404	+0.84(+2.63%)
Sep 24, 2021	32.01	32.16	31.55	31.99	5,761	-0.18(-0.56%)
Sep 23, 2021	31.96	32.50	31.72	32.17	3,290	-0.47(-1.44%)
Sep 22, 2021	32.37	32.70	32.26	32.64	2,235	+0.77(+2.42%)
Sep 21, 2021	31.74	31.80	31.74	31.87	2,341	+0.28(+0.89%)
Sep 20, 2021	32.23	32.30	31.59	31.59	23,212	-1.56(-4.70%)
Sep 17, 2021	33.15	33.27	32.96	33.15	1,000	+0.28(+0.85%)
Sep 16, 2021	32.77	32.87	32.63	32.87	1,384	-0.41(-1.23%)
Sep 15, 2021	32.72	33.28	32.39	33.28	2,962	-0.07(-0.22%)
Sep 14, 2021	33.33	33.35	33.33	33.35	298	-0.49(-1.45%)
Sep 13, 2021	33.67	33.84	33.67	33.84	1,199	-0.14(-0.43%)
Sep 10, 2021	33.98	33.98	33.98	33.98	226	+0.04(+0.13%)
Sep 09, 2021	34.04	34.10	33.89	33.94	2,413	-0.42(-1.22%)
Sep 08, 2021	34.18	34.36	34.18	34.36	1,332	-0.42(-1.20%)
Sep 07, 2021	34.60	35.10	34.60	34.78	4,283	+0.99(+2.94%)
Sep 03, 2021	33.96	33.96	33.60	33.78	997	-0.12(-0.34%)
Sep 02, 2021	34.26	34.99	33.90	33.90	2,712	-0.27(-0.79%)
Sep 01, 2021	33.87	34.17	33.87	34.17	1,332	+0.70(+2.11%)
Aug 31, 2021	33.26	33.47	33.26	33.47	620	+0.56(+1.69%)
Aug 30, 2021	32.86	33.00	32.39	32.91	2,393	-0.03(-0.08%)
Aug 27, 2021	32.85	33.00	32.85	32.94	3,280	-0.01(-0.04%)
Aug 26, 2021	32.95	32.95	32.93	32.95	3,274	-0.50(-1.49%)
Aug 25, 2021	33.25	33.45	33.20	33.45	2,445	-0.12(-0.36%)
Aug 24, 2021	33.07	33.57	33.07	33.57	1,249	+1.45(+4.51%)
Aug 23, 2021	31.92	32.13	31.84	32.12	1,922	+0.48(+1.52%)
Aug 20, 2021	31.52	31.64	31.52	31.64	26,396	-0.30(-0.93%)
Aug 19, 2021	32.11	32.11	31.93	31.94	3,371	-0.76(-2.33%)
Aug 18, 2021	32.80	32.80	32.70	32.70	779	+0.28(+0.86%)
Aug 17, 2021	32.40	32.69	32.40	32.42	4,993	-0.87(-2.61%)
Aug 16, 2021	33.60	33.60	33.29	33.29	6,925	-0.66(-1.93%)
Aug 13, 2021	33.81	33.95	33.81	33.95	238	-0.16(-0.47%)
Aug 12, 2021	34.35	34.35	34.01	34.11	1,283	-0.64(-1.84%)
Aug 11, 2021	34.84	34.84	34.45	34.75	2,499	+0.01(+0.03%)
Aug 10, 2021	34.88	34.88	34.67	34.74	230	+0.33(+0.96%)
Aug 09, 2021	34.28	34.44	34.28	34.40	1,056	+0.62(+1.83%)
Aug 06, 2021	34.06	34.06	33.78	33.79	2,020	-0.55(-1.59%)
Aug 05, 2021	34.41	34.58	34.12	34.33	1,886	-0.25(-0.71%)
Aug 04, 2021	34.33	34.85	34.33	34.58	3,154	+0.32(+0.94%)
Aug 03, 2021	34.34	34.43	34.16	34.26	3,999	-0.21(-0.61%)
Aug 02, 2021	34.50	34.79	34.34	34.47	3,304	+0.25(+0.73%)
Jul 30, 2021	34.53	34.53	33.94	34.22	1,831	-0.45(-1.29%)
Jul 29, 2021	34.88	34.88	34.39	34.67	1,488	+0.17(+0.48%)
Jul 28, 2021	33.49	34.90	33.49	34.50	5,364	+1.95(+5.99%)
Jul 27, 2021	32.68	32.76	31.33	32.55	17,230	-1.72(-5.02%)
Jul 26, 2021	34.77	34.85	34.20	34.27	10,184	-2.09(-5.75%)
Jul 23, 2021	36.76	36.76	36.00	36.36	3,561	-1.42(-3.75%)
Jul 22, 2021	37.80	37.88	37.78	37.78	884	-0.12(-0.33%)
Jul 21, 2021	37.55	37.90	37.55	37.90	413	+0.18(+0.49%)
Jul 20, 2021	37.60	37.75	37.60	37.72	1,260	+0.20(+0.52%)
Jul 19, 2021	37.60	37.60	37.39	37.52	2,650	-0.45(-1.19%)
Jul 16, 2021	38.15	38.15	37.97	37.97	1,204	-0.68(-1.75%)
Jul 15, 2021	38.70	38.70	38.48	38.65	604	+0.43(+1.13%)
Jul 14, 2021	38.27	38.34	38.00	38.22	2,098	+0.15(+0.38%)
Jul 13, 2021	38.25	38.37	38.07	38.07	948	+0.17(+0.45%)
Jul 12, 2021	37.53	37.90	37.53	37.90	3,139	-0.10(-0.25%)
Jul 09, 2021	37.77	38.00	37.75	38.00	1,956	+0.85(+2.30%)
Jul 08, 2021	38.00	38.00	36.92	37.15	2,412	-1.01(-2.66%)
Jul 07, 2021	38.33	38.46	38.15	38.16	1,479	+0.02(+0.05%)
Jul 06, 2021	38.24	38.31	38.00	38.14	6,836	-1.01(-2.57%)
Jul 02, 2021	39.06	39.27	39.06	39.15	975	-0.80(-2.01%)
Jul 01, 2021	39.95	39.95	39.95	39.95	492	-0.37(-0.92%)
Jun 30, 2021	40.50	40.53	40.30	40.33	710	-0.22(-0.54%)
Jun 29, 2021	40.03	40.54	40.02	40.54	1,428	-0.04(-0.11%)
Jun 28, 2021	40.56	40.72	40.54	40.59	2,395	+0.45(+1.11%)
Jun 25, 2021	39.92	40.14	39.92	40.14	1,643	+0.60(+1.52%)
Jun 24, 2021	39.53	39.63	39.28	39.54	2,580	+0.48(+1.23%)
Jun 23, 2021	39.37	39.37	38.97	39.06	4,092	+0.34(+0.89%)
Jun 22, 2021	38.78	38.78	38.72	38.72	479	-0.23(-0.59%)
Jun 21, 2021	39.01	39.08	38.88	38.95	4,597	+0.12(+0.30%)
Jun 18, 2021	39.13	39.13	38.74	38.83	3,515	-0.16(-0.40%)
Jun 17, 2021	38.93	38.99	38.87	38.99	1,366	+0.47(+1.22%)
Jun 16, 2021	38.85	38.85	38.52	38.52	1,000	-0.60(-1.53%)
Jun 15, 2021	39.41	39.43	39.12	39.12	697	-0.38(-0.96%)
Jun 14, 2021	39.39	39.50	39.39	39.50	2,016	+0.13(+0.32%)
Jun 11, 2021	39.33	39.38	39.33	39.38	458	-0.10(-0.26%)
Jun 10, 2021	39.37	39.50	39.37	39.48	1,716	+0.26(+0.66%)
Jun 09, 2021	39.35	39.35	39.22	39.22	313	-0.01(-0.02%)
Jun 08, 2021	39.23	39.23	39.23	39.23	123	-0.34(-0.87%)
Jun 07, 2021	39.48	39.57	39.31	39.57	1,777	-0.42(-1.05%)
Jun 04, 2021	39.70	40.08	39.70	39.99	3,396	+0.43(+1.09%)
Jun 03, 2021	39.70	39.70	39.56	39.56	236	-0.81(-2.00%)
Jun 02, 2021	40.39	40.47	40.36	40.37	1,715	-0.89(-2.16%)

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.