Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.85	43.85	43.81	43.81	7,107	+0.00(+0.01%)
May 27, 2021	43.79	43.83	43.78	43.80	2,046	-0.01(-0.02%)
May 26, 2021	43.81	43.82	43.81	43.81	724	+0.02(+0.04%)
May 25, 2021	43.82	43.82	43.80	43.80	7,562	+0.01(+0.01%)
May 24, 2021	43.72	43.82	43.72	43.79	4,924	+0.09(+0.21%)
May 21, 2021	43.72	43.72	43.69	43.70	1,356	+0.01(+0.03%)
May 20, 2021	43.65	43.69	43.65	43.69	5,691	+0.14(+0.33%)
May 19, 2021	43.57	43.62	43.52	43.54	6,295	-0.11(-0.25%)
May 18, 2021	43.74	43.74	43.65	43.65	2,043	-0.06(-0.14%)
May 17, 2021	43.71	43.71	43.71	43.71	572	-0.04(-0.08%)
May 14, 2021	43.73	43.77	43.71	43.75	3,664	+0.11(+0.25%)
May 13, 2021	43.64	43.70	43.64	43.64	3,774	+0.09(+0.22%)
May 12, 2021	43.63	43.65	43.55	43.55	120,529	-0.17(-0.39%)
May 11, 2021	43.69	43.75	43.69	43.72	6,830	-0.04(-0.09%)
May 10, 2021	43.77	43.81	43.72	43.76	187,797	-0.01(-0.02%)
May 07, 2021	43.82	43.82	43.76	43.77	1,679	+0.02(+0.05%)
May 06, 2021	43.77	43.80	43.73	43.75	3,515	-0.04(-0.10%)
May 05, 2021	43.71	43.79	43.68	43.79	16,522	+0.08(+0.19%)
May 04, 2021	43.69	43.71	43.65	43.71	7,630	-0.03(-0.08%)
May 03, 2021	43.75	43.75	43.69	43.74	5,212	+0.02(+0.04%)
Apr 30, 2021	43.68	43.74	43.68	43.72	12,955	+0.01(+0.03%)
Apr 29, 2021	43.70	43.74	43.69	43.71	3,510	+0.01(+0.03%)
Apr 28, 2021	43.66	43.73	43.62	43.70	11,567	+0.04(+0.09%)
Apr 27, 2021	43.68	43.70	43.66	43.66	12,003	-0.03(-0.06%)
Apr 26, 2021	43.70	43.76	43.68	43.68	32,530	-0.02(-0.05%)
Apr 23, 2021	43.71	43.73	43.69	43.71	15,384	+0.03(+0.07%)
Apr 22, 2021	43.76	43.76	43.68	43.68	4,407	-0.06(-0.14%)
Apr 21, 2021	43.61	43.74	43.61	43.74	5,473	+0.12(+0.27%)
Apr 20, 2021	43.66	43.67	43.61	43.62	5,614	-0.04(-0.09%)
Apr 19, 2021	43.69	43.70	43.66	43.66	2,503	-0.09(-0.21%)
Apr 16, 2021	43.83	43.83	43.73	43.75	1,966	+0.00(+0.00%)
Apr 15, 2021	43.72	43.75	43.72	43.75	1,962	+0.11(+0.25%)
Apr 14, 2021	43.67	43.68	43.62	43.64	5,025	+0.00(+0.00%)
Apr 13, 2021	43.62	43.64	43.60	43.64	6,477	+0.00(+0.01%)
Apr 12, 2021	43.66	43.67	43.59	43.64	124,051	-0.03(-0.06%)
Apr 09, 2021	43.68	43.68	43.66	43.67	581,015	-0.05(-0.11%)
Apr 08, 2021	43.71	43.72	43.68	43.71	4,515	+0.00(+0.01%)
Apr 07, 2021	43.74	43.74	43.68	43.71	6,190	+0.01(+0.02%)
Apr 06, 2021	43.67	43.73	43.67	43.70	3,376	+0.09(+0.20%)
Apr 05, 2021	43.61	43.64	43.61	43.62	4,699	+0.03(+0.06%)
Apr 01, 2021	43.56	43.59	43.52	43.59	23,943	+0.07(+0.15%)
Mar 31, 2021	43.44	43.53	43.44	43.52	1,334	+0.12(+0.29%)
Mar 30, 2021	43.42	43.44	43.38	43.40	10,208	-0.04(-0.09%)
Mar 29, 2021	43.39	43.44	43.36	43.44	1,954	+0.04(+0.08%)
Mar 26, 2021	43.37	43.40	43.30	43.40	1,855	+0.12(+0.27%)
Mar 25, 2021	43.23	43.31	43.20	43.28	2,136	+0.00(+0.01%)
Mar 24, 2021	43.27	43.35	43.27	43.28	5,912	+0.09(+0.20%)
Mar 23, 2021	43.12	43.21	43.12	43.20	741	+0.03(+0.08%)
Mar 22, 2021	43.12	43.17	43.12	43.16	1,194	+0.11(+0.24%)
Mar 19, 2021	42.94	43.06	42.92	43.06	2,899	+0.12(+0.28%)
Mar 18, 2021	43.02	43.02	42.86	42.94	9,193	-0.21(-0.48%)
Mar 17, 2021	43.08	43.20	43.05	43.15	6,381,798	+0.04(+0.08%)
Mar 16, 2021	43.22	43.22	43.11	43.11	4,618	-0.12(-0.29%)
Mar 15, 2021	43.23	43.24	43.18	43.23	7,497	-0.01(-0.02%)
Mar 12, 2021	43.30	43.30	43.23	43.24	1,623	-0.08(-0.19%)
Mar 11, 2021	43.34	43.39	43.28	43.33	2,710	+0.08(+0.19%)
Mar 10, 2021	43.12	43.27	43.12	43.25	9,068	+0.10(+0.23%)
Mar 09, 2021	43.27	43.31	43.14	43.14	4,799	+0.09(+0.20%)
Mar 08, 2021	43.26	43.31	43.06	43.06	3,153	-0.32(-0.74%)
Mar 05, 2021	43.33	43.40	43.21	43.38	6,611	+0.12(+0.29%)
Mar 04, 2021	43.48	43.52	43.20	43.26	4,045	-0.16(-0.37%)
Mar 03, 2021	43.42	43.50	43.39	43.42	8,364	-0.08(-0.18%)
Mar 02, 2021	43.51	43.55	43.50	43.50	2,557	-0.07(-0.16%)

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.