Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.17	46.50	45.69	45.89	66,202,092	-0.65(-1.40%)
Nov 29, 2021	47.32	47.40	46.41	46.54	33,717,084	-0.74(-1.57%)
Nov 26, 2021	47.79	48.26	47.13	47.28	21,492,654	-0.54(-1.12%)
Nov 24, 2021	47.55	47.99	47.52	47.82	18,480,878	+0.24(+0.50%)
Nov 23, 2021	47.07	47.64	46.74	47.58	30,551,026	+0.34(+0.71%)
Nov 22, 2021	46.55	47.43	46.34	47.24	30,022,670	+0.78(+1.68%)
Nov 19, 2021	46.87	46.99	46.32	46.46	28,747,270	-0.25(-0.54%)
Nov 18, 2021	46.38	46.76	46.66	46.72	24,918,950	+0.40(+0.86%)
Nov 17, 2021	46.72	47.22	46.28	46.32	33,727,244	-0.40(-0.86%)
Nov 16, 2021	47.35	47.86	46.44	46.72	74,440,504	-1.52(-3.15%)
Nov 15, 2021	48.34	48.44	47.77	48.24	29,454,632	+0.02(+0.05%)
Nov 12, 2021	48.62	48.70	48.14	48.22	18,707,474	-0.24(-0.50%)
Nov 11, 2021	48.55	48.62	48.36	48.46	13,889,061	+0.02(+0.04%)
Nov 10, 2021	48.53		48.29	48.44	17,158,796	-0.44(-0.90%)
Nov 09, 2021	48.79	48.91	48.58	48.88	15,320,926	+0.17(+0.35%)
Nov 08, 2021	49.02	49.11	48.53	48.71	15,696,177	-0.31(-0.64%)
Nov 05, 2021	49.60	49.60	48.82	49.02	15,406,177	-0.34(-0.69%)
Nov 04, 2021	49.01	49.55	48.89	49.37	15,474,374	+0.36(+0.73%)
Nov 03, 2021	48.82	49.04	48.63	49.01	14,512,509	+0.15(+0.31%)
Nov 02, 2021	48.94	49.00	48.71	48.86	13,950,140	-0.02(-0.05%)
Nov 01, 2021	48.94	48.90	48.74	48.88	12,862,832	+0.12(+0.25%)
Oct 29, 2021	48.27	48.98	48.26	48.76	22,496,318	+0.32(+0.65%)
Oct 28, 2021	48.41	48.61	48.20	48.44	12,867,236	+0.30(+0.62%)
Oct 27, 2021	48.61	48.63	48.10	48.14	14,877,812	-0.40(-0.82%)
Oct 26, 2021	48.95			48.54	17,798,342	-0.43(-0.87%)
Oct 25, 2021	48.55	49.12	48.30	48.97	19,696,378	+0.56(+1.16%)
Oct 22, 2021	48.00	48.85	48.00	48.41	21,651,462	+0.50(+1.04%)
Oct 21, 2021	47.83	47.94	47.58	47.91	14,252,848	+0.26(+0.55%)
Oct 20, 2021	47.28	47.80	47.28	47.64	17,825,220	+0.43(+0.91%)
Oct 19, 2021	47.20	47.52	46.88	47.21	34,156,768	+0.98(+2.12%)
Oct 18, 2021	45.68	46.34	45.65	46.23	20,314,076	+0.37(+0.80%)
Oct 15, 2021	45.89	46.04	45.67	45.86	21,183,038	+0.22(+0.49%)
Oct 14, 2021	45.20	45.71	45.20	45.64	20,212,646	+0.49(+1.08%)
Oct 13, 2021	45.52	45.69	45.07	45.15	18,804,712	-0.33(-0.72%)
Oct 12, 2021	45.47	45.82	45.38	45.48	16,126,910	-0.05(-0.11%)
Oct 11, 2021	45.53	45.94	45.50	45.53	13,329,469	-0.04(-0.09%)
Oct 08, 2021	45.57	45.71	45.36	45.57	14,145,069	+0.14(+0.30%)
Oct 07, 2021	45.29	45.91	45.28	45.44	21,519,032	+0.53(+1.18%)
Oct 06, 2021	44.46	44.96	44.42	44.91	19,791,258	+0.33(+0.73%)
Oct 05, 2021	44.36	44.94	44.36	44.58	21,033,778	+0.29(+0.66%)
Oct 04, 2021	44.73	45.11	43.96	44.29	30,611,716	-0.43(-0.96%)
Oct 01, 2021	45.44	45.56	44.35	44.72	30,660,450	-0.76(-1.67%)
Sep 30, 2021	45.89	46.25	45.45	45.48	22,953,110	-0.35(-0.75%)
Sep 29, 2021	45.90	46.28	45.79	45.83	21,829,050	-0.02(-0.04%)
Sep 28, 2021	46.30	46.36	45.68	45.85	21,012,334	-0.57(-1.23%)
Sep 27, 2021	46.62	46.84	46.28	46.42	21,705,802	-0.30(-0.64%)
Sep 24, 2021	46.50	46.89	46.50	46.72	13,647,928	+0.13(+0.28%)
Sep 23, 2021	46.74	46.87	46.48	46.59	15,916,048	+0.03(+0.06%)
Sep 22, 2021	46.82	46.86	46.43	46.56	15,365,536	-0.11(-0.23%)
Sep 21, 2021	46.57	47.18	46.57	46.67	17,808,914	+0.09(+0.20%)
Sep 20, 2021	46.83	47.38	46.21	46.58	25,583,248	-0.65(-1.38%)
Sep 17, 2021	47.04	47.69	47.00	47.23	74,609,528	-0.10(-0.21%)
Sep 16, 2021	47.13	47.42	46.89	47.33	18,824,136	+0.16(+0.33%)
Sep 15, 2021	47.01	47.23	46.92	47.17	15,166,889	+0.08(+0.17%)
Sep 14, 2021	47.47	47.60	46.96	47.09	16,887,932	-0.25(-0.52%)
Sep 13, 2021	47.81	48.02	47.20	47.34	19,947,610	-0.27(-0.57%)
Sep 10, 2021	48.03	48.05	47.45	47.61	16,143,415	-0.17(-0.36%)
Sep 09, 2021	48.12	48.17	47.59	47.78	22,807,032	-0.34(-0.71%)
Sep 08, 2021	47.95	48.40	47.88	48.12	19,928,148	+0.06(+0.13%)
Sep 07, 2021	48.61	48.68	47.99	48.06	25,893,780	-0.65(-1.33%)
Sep 03, 2021	48.36	48.83	48.26	48.70	17,583,894	+0.23(+0.46%)
Sep 02, 2021	48.33	48.55	48.19	48.48	20,451,378	+0.25(+0.53%)

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.