Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.81	48.10	46.63	46.75	1,059,603	-1.45(-3.01%)
Nov 29, 2021	48.11	48.68	47.68	48.20	657,328	+0.75(+1.57%)
Nov 26, 2021	48.07	48.27	47.14	47.45	498,295	-1.70(-3.47%)
Nov 24, 2021	48.34	49.21	48.28	49.16	528,636	+0.42(+0.85%)
Nov 23, 2021	48.42	48.80	48.08	48.74	722,452	+0.22(+0.46%)
Nov 22, 2021	49.10	49.52	48.48	48.52	618,429	-0.67(-1.36%)
Nov 19, 2021	49.13	49.68	48.96	49.19	555,852	+0.01(+0.02%)
Nov 18, 2021	49.85	49.44	49.15	49.18	809,008	-0.63(-1.26%)
Nov 17, 2021	49.99	50.43	49.80	49.81	764,129	-0.18(-0.37%)
Nov 16, 2021	49.48	50.48	49.45	49.99	691,479	+0.44(+0.88%)
Nov 15, 2021	49.43	49.88	49.37	49.56	462,035	+0.20(+0.41%)
Nov 12, 2021	49.84	50.00	49.25	49.35	685,520	-0.26(-0.53%)
Nov 11, 2021	48.71	49.69	48.45	49.61	656,841	+1.14(+2.36%)
Nov 10, 2021	48.54			48.47	1,088,559	-1.13(-2.28%)
Nov 09, 2021	48.92	49.74	48.86	49.60	1,385,545	+0.63(+1.29%)
Nov 08, 2021	49.18	49.54	48.79	48.98	475,504	+0.02(+0.04%)
Nov 05, 2021	49.34	49.68	48.86	48.96	398,199	-0.04(-0.08%)
Nov 04, 2021	49.05	49.44	48.71	48.99	521,424	+0.18(+0.38%)
Nov 03, 2021	48.66	48.96	48.01	48.81	426,814	+0.00(+0.00%)
Nov 02, 2021	47.72	48.83	47.43	48.81	667,612	+0.96(+2.00%)
Nov 01, 2021	47.95	48.50	47.84	47.85	604,649	+0.06(+0.12%)
Oct 29, 2021	47.75	48.23	47.46	47.79	578,633	-0.22(-0.46%)
Oct 28, 2021	48.07	48.63	47.72	48.02	358,498	+0.17(+0.36%)
Oct 27, 2021	49.09	49.03	47.82	47.84	522,441	-1.39(-2.83%)
Oct 26, 2021	49.82		49.22	49.24	400,077	-0.46(-0.92%)
Oct 25, 2021	49.46	49.86	49.32	49.69	445,079	+0.36(+0.73%)
Oct 22, 2021	49.36	49.70	49.25	49.33	281,044	+0.00(+0.00%)
Oct 21, 2021	49.26	49.37	48.99	49.33	365,199	+0.01(+0.02%)
Oct 20, 2021	48.98	49.34	48.90	49.32	611,466	+0.36(+0.73%)
Oct 19, 2021	48.57	49.27	48.30	48.97	664,445	+0.87(+1.81%)
Oct 18, 2021	48.18	48.46	47.66	48.09	602,334	-0.16(-0.34%)
Oct 15, 2021	48.11	49.25	47.91	48.26	420,585	+0.44(+0.91%)
Oct 14, 2021	47.06	47.90	47.06	47.82	394,472	+1.14(+2.45%)
Oct 13, 2021	46.97	47.33	46.24	46.68	449,339	+0.12(+0.25%)
Oct 12, 2021	46.40	46.72	46.10	46.56	539,631	+0.33(+0.71%)
Oct 11, 2021	46.52	46.83	46.22	46.23	527,066	-0.25(-0.54%)
Oct 08, 2021	46.84	46.96	46.30	46.49	541,225	-0.22(-0.48%)
Oct 07, 2021	46.61	47.21	46.52	46.71	424,916	+0.57(+1.24%)
Oct 06, 2021	45.83	46.20	45.42	46.14	665,647	-0.20(-0.44%)
Oct 05, 2021	46.64	46.94	46.22	46.34	806,581	-0.08(-0.17%)
Oct 04, 2021	46.27	46.58	45.69	46.42	857,312	-0.09(-0.19%)
Oct 01, 2021	46.39	46.81	45.82	46.51	583,432	+0.49(+1.07%)
Sep 30, 2021	46.73	46.89	45.98	46.01	888,625	-0.41(-0.88%)
Sep 29, 2021	46.26	47.02	46.03	46.42	660,748	+0.42(+0.91%)
Sep 28, 2021	46.83	46.91	45.77	46.00	677,055	-1.20(-2.54%)
Sep 27, 2021	47.45	47.59	47.11	47.20	456,301	-0.34(-0.71%)
Sep 24, 2021	46.81	47.73	46.66	47.54	913,572	+0.53(+1.13%)
Sep 23, 2021	46.83	47.40	46.74	47.01	593,556	+0.26(+0.56%)
Sep 22, 2021	46.77	47.04	46.52	46.75	510,781	+0.21(+0.46%)
Sep 21, 2021	47.36	47.36	46.36	46.53	687,711	-0.41(-0.87%)
Sep 20, 2021	46.84	47.11	46.25	46.94	526,331	-0.64(-1.34%)
Sep 17, 2021	48.16	48.34	47.24	47.58	2,049,015	-0.81(-1.68%)
Sep 16, 2021	48.86	49.08	48.34	48.39	646,783	-0.43(-0.87%)
Sep 15, 2021	48.16	48.85	47.82	48.82	959,812	+0.49(+1.02%)
Sep 14, 2021	48.29	48.67	47.93	48.33	642,473	+0.29(+0.60%)
Sep 13, 2021	48.54	48.73	47.77	48.04	869,874	-0.36(-0.74%)
Sep 10, 2021	49.71	49.85	48.38	48.39	799,321	-1.04(-2.10%)
Sep 09, 2021	49.94	50.12	49.38	49.43	652,467	-0.59(-1.19%)
Sep 08, 2021	49.62	50.16	49.46	50.02	515,352	+0.52(+1.05%)
Sep 07, 2021	50.26	50.26	49.47	49.50	795,847	-1.01(-2.01%)
Sep 03, 2021	50.85	50.98	50.46	50.52	527,535	-0.41(-0.80%)
Sep 02, 2021	50.13	50.93	50.01	50.92	776,482	+0.94(+1.88%)

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.