Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.72	43.72	43.40	43.65	35,807	+0.01(+0.02%)
May 27, 2021	43.64	43.76	43.59	43.64	36,162	+0.33(+0.76%)
May 26, 2021	43.16	43.37	43.04	43.32	30,776	+0.38(+0.88%)
May 25, 2021	43.62	43.62	42.86	42.94	26,865	-0.45(-1.04%)
May 24, 2021	43.55	43.55	43.24	43.39	9,736	+0.13(+0.30%)
May 21, 2021	43.34	43.53	43.09	43.26	45,203	+0.19(+0.44%)
May 20, 2021	43.12	43.23	42.84	43.07	21,304	+0.04(+0.09%)
May 19, 2021	42.41	43.03	42.41	43.03	9,925	-0.38(-0.88%)
May 18, 2021	43.92	43.92	43.41	43.41	48,658	-0.47(-1.07%)
May 17, 2021	43.83	43.94	43.50	43.89	131,812	-0.00(-0.00%)
May 14, 2021	43.58	43.95	43.54	43.89	48,699	+0.64(+1.49%)
May 13, 2021	42.54	43.42	42.54	43.24	99,358	+0.83(+1.96%)
May 12, 2021	43.55	43.56	42.35	42.41	56,418	-1.16(-2.65%)
May 11, 2021	43.52	43.68	43.17	43.57	125,226	-0.61(-1.38%)
May 10, 2021	44.55	44.89	44.15	44.18	43,260	-0.20(-0.46%)
May 07, 2021	43.81	44.40	43.61	44.38	62,432	+0.56(+1.28%)
May 06, 2021	43.75	43.88	43.28	43.82	161,972	+0.25(+0.58%)
May 05, 2021	43.37	43.68	43.13	43.57	302,435	+0.09(+0.20%)
May 04, 2021	43.30	43.51	42.95	43.48	244,825	+0.20(+0.46%)
May 03, 2021	43.23	43.60	43.15	43.28	82,657	+0.41(+0.95%)
Apr 30, 2021	43.14	43.17	42.85	42.87	21,043	-0.44(-1.01%)
Apr 29, 2021	43.36	43.48	43.12	43.31	9,208	+0.37(+0.86%)
Apr 28, 2021	43.10	43.10	42.92	42.94	11,029	-0.01(-0.01%)
Apr 27, 2021	42.95	42.95	42.76	42.95	4,333	+0.14(+0.34%)
Apr 26, 2021	42.91	43.05	42.76	42.80	6,829	+0.06(+0.15%)
Apr 23, 2021	42.39	42.88	42.39	42.74	16,098	+0.59(+1.40%)
Apr 22, 2021	42.61	42.61	42.07	42.15	26,516	-0.36(-0.85%)
Apr 21, 2021	42.20	42.51	41.87	42.51	13,448	+0.58(+1.39%)
Apr 20, 2021	42.41	42.44	41.69	41.93	29,617	-0.53(-1.24%)
Apr 19, 2021	42.60	42.60	42.27	42.46	9,856	-0.11(-0.27%)
Apr 16, 2021	42.43	42.65	42.39	42.57	13,362	+0.40(+0.94%)
Apr 15, 2021	42.21	42.21	41.99	42.17	23,244	+0.21(+0.51%)
Apr 14, 2021	41.83	42.22	41.83	41.96	14,980	+0.34(+0.82%)
Apr 13, 2021	41.86	41.86	41.47	41.62	11,929	-0.35(-0.84%)
Apr 12, 2021	41.88	41.97	41.88	41.97	3,503	+0.25(+0.60%)
Apr 09, 2021	41.48	41.75	41.45	41.72	13,888	+0.23(+0.56%)
Apr 08, 2021	41.45	41.50	41.02	41.49	50,073	+0.03(+0.07%)
Apr 07, 2021	41.46	41.55	41.30	41.46	70,955	-0.08(-0.20%)
Apr 06, 2021	41.68	41.84	41.48	41.54	104,981	-0.03(-0.07%)
Apr 05, 2021	41.59	41.59	41.32	41.57	35,292	+0.37(+0.90%)
Apr 01, 2021	40.90	41.20	40.75	41.20	37,562	+0.46(+1.13%)
Mar 31, 2021	40.89	41.02	40.74	40.74	25,202	-0.17(-0.40%)
Mar 30, 2021	40.42	40.94	40.42	40.91	16,822	+0.55(+1.37%)
Mar 29, 2021	40.98	41.01	40.33	40.35	13,686	-0.55(-1.35%)
Mar 26, 2021	40.64	40.91	40.22	40.91	12,415	+0.63(+1.56%)
Mar 25, 2021	39.18	40.34	38.98	40.28	22,942	+0.87(+2.22%)
Mar 24, 2021	40.16	40.34	39.40	39.40	11,358	-0.13(-0.33%)
Mar 23, 2021	40.31	40.31	39.42	39.53	27,260	-1.11(-2.74%)
Mar 22, 2021	41.29	41.29	40.51	40.65	19,769	-0.43(-1.05%)
Mar 19, 2021	40.79	41.36	40.68	41.08	16,430	-0.08(-0.20%)
Mar 18, 2021	41.72	42.09	41.13	41.16	6,119	-0.45(-1.09%)
Mar 17, 2021	41.38	41.62	41.21	41.62	8,046	+0.23(+0.55%)
Mar 16, 2021	41.66	41.69	41.24	41.39	12,335	-0.47(-1.13%)
Mar 15, 2021	41.57	41.88	41.38	41.86	33,651	+0.37(+0.90%)
Mar 12, 2021	41.05	41.49	41.05	41.49	29,912	+0.52(+1.28%)
Mar 11, 2021	40.96	41.12	40.91	40.96	109,174	+0.25(+0.61%)
Mar 10, 2021	40.33	40.82	40.07	40.71	35,225	+0.72(+1.80%)
Mar 09, 2021	40.60	40.60	39.95	39.99	30,138	-0.31(-0.76%)
Mar 08, 2021	39.76	40.60	39.76	40.30	56,156	+0.80(+2.02%)
Mar 05, 2021	38.68	39.52	38.21	39.50	17,062	+1.17(+3.05%)
Mar 04, 2021	38.97	39.15	37.99	38.33	10,211	-0.56(-1.44%)
Mar 03, 2021	38.75	39.31	38.75	38.89	27,597	+0.24(+0.61%)
Mar 02, 2021	38.99	38.99	38.58	38.65	83,859	-0.31(-0.80%)

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.