Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.05	44.05	44.00	44.00	7,076	+0.00(+0.01%)
May 27, 2021	43.99	44.03	43.98	44.00	2,037	-0.01(-0.02%)
May 26, 2021	44.01	44.02	44.01	44.01	721	+0.02(+0.04%)
May 25, 2021	44.02	44.02	43.99	43.99	7,528	+0.01(+0.01%)
May 24, 2021	43.92	44.01	43.92	43.99	4,902	+0.09(+0.21%)
May 21, 2021	43.91	43.92	43.89	43.89	1,350	+0.01(+0.03%)
May 20, 2021	43.85	43.88	43.85	43.88	5,665	+0.14(+0.33%)
May 19, 2021	43.77	43.82	43.72	43.74	6,267	-0.11(-0.25%)
May 18, 2021	43.93	43.93	43.85	43.85	2,034	-0.06(-0.14%)
May 17, 2021	43.90	43.91	43.90	43.91	569	-0.04(-0.08%)
May 14, 2021	43.92	43.97	43.91	43.94	3,648	+0.11(+0.25%)
May 13, 2021	43.84	43.90	43.84	43.84	3,757	+0.09(+0.22%)
May 12, 2021	43.83	43.85	43.74	43.74	119,994	-0.17(-0.39%)
May 11, 2021	43.89	43.94	43.88	43.91	6,800	-0.04(-0.09%)
May 10, 2021	43.97	44.00	43.92	43.95	186,962	-0.01(-0.02%)
May 07, 2021	44.02	44.02	43.96	43.96	1,671	+0.02(+0.05%)
May 06, 2021	43.97	43.99	43.92	43.94	3,500	-0.04(-0.10%)
May 05, 2021	43.91	43.99	43.87	43.99	16,448	+0.08(+0.19%)
May 04, 2021	43.89	43.90	43.85	43.90	7,596	-0.03(-0.08%)
May 03, 2021	43.94	43.94	43.88	43.94	5,189	+0.02(+0.04%)
Apr 30, 2021	43.88	43.93	43.87	43.92	12,897	+0.01(+0.03%)
Apr 29, 2021	43.90	43.94	43.89	43.91	3,495	+0.01(+0.03%)
Apr 28, 2021	43.85	43.92	43.82	43.89	11,515	+0.04(+0.09%)
Apr 27, 2021	43.88	43.90	43.85	43.85	11,949	-0.03(-0.06%)
Apr 26, 2021	43.90	43.95	43.88	43.88	32,385	-0.02(-0.05%)
Apr 23, 2021	43.91	43.92	43.89	43.90	15,315	+0.03(+0.07%)
Apr 22, 2021	43.96	43.96	43.87	43.87	4,387	-0.06(-0.14%)
Apr 21, 2021	43.81	43.93	43.81	43.93	5,449	+0.12(+0.27%)
Apr 20, 2021	43.85	43.86	43.80	43.81	5,589	-0.04(-0.09%)
Apr 19, 2021	43.89	43.90	43.86	43.86	2,491	-0.09(-0.21%)
Apr 16, 2021	44.03	44.03	43.93	43.95	1,957	+0.00(+0.00%)
Apr 15, 2021	43.91	43.95	43.91	43.95	1,954	+0.11(+0.25%)
Apr 14, 2021	43.86	43.87	43.81	43.84	5,003	+0.00(+0.00%)
Apr 13, 2021	43.82	43.84	43.79	43.84	6,448	+0.00(+0.01%)
Apr 12, 2021	43.85	43.86	43.79	43.83	123,500	-0.03(-0.06%)
Apr 09, 2021	43.87	43.87	43.85	43.86	578,433	-0.05(-0.11%)
Apr 08, 2021	43.91	43.91	43.87	43.91	4,495	+0.00(+0.01%)
Apr 07, 2021	43.93	43.93	43.88	43.91	6,163	+0.01(+0.02%)
Apr 06, 2021	43.86	43.92	43.86	43.90	3,361	+0.09(+0.20%)
Apr 05, 2021	43.80	43.84	43.80	43.81	4,678	+0.03(+0.06%)
Apr 01, 2021	43.76	43.78	43.72	43.78	23,837	+0.07(+0.15%)
Mar 31, 2021	43.63	43.73	43.63	43.72	1,329	+0.13(+0.29%)
Mar 30, 2021	43.61	43.63	43.57	43.59	10,163	-0.04(-0.09%)
Mar 29, 2021	43.58	43.63	43.56	43.63	1,945	+0.04(+0.08%)
Mar 26, 2021	43.56	43.59	43.49	43.59	1,847	+0.12(+0.27%)
Mar 25, 2021	43.42	43.50	43.40	43.48	2,126	+0.00(+0.01%)
Mar 24, 2021	43.46	43.54	43.46	43.48	5,886	+0.09(+0.20%)
Mar 23, 2021	43.31	43.41	43.31	43.39	737	+0.03(+0.08%)
Mar 22, 2021	43.31	43.36	43.31	43.35	1,189	+0.11(+0.24%)
Mar 19, 2021	43.13	43.25	43.11	43.25	2,886	+0.12(+0.28%)
Mar 18, 2021	43.22	43.22	43.06	43.13	9,153	-0.21(-0.48%)
Mar 17, 2021	43.27	43.40	43.24	43.34	6,353,435	+0.04(+0.08%)
Mar 16, 2021	43.41	43.41	43.30	43.30	4,597	-0.13(-0.29%)
Mar 15, 2021	43.42	43.43	43.37	43.43	7,463	-0.01(-0.02%)
Mar 12, 2021	43.49	43.49	43.43	43.44	1,616	-0.08(-0.19%)
Mar 11, 2021	43.54	43.58	43.48	43.52	2,698	+0.08(+0.19%)
Mar 10, 2021	43.31	43.46	43.31	43.44	9,028	+0.10(+0.23%)
Mar 09, 2021	43.47	43.50	43.34	43.34	4,778	+0.09(+0.20%)
Mar 08, 2021	43.45	43.50	43.25	43.25	3,139	-0.32(-0.74%)
Mar 05, 2021	43.53	43.60	43.41	43.57	6,581	+0.12(+0.29%)
Mar 04, 2021	43.67	43.71	43.40	43.45	4,027	-0.16(-0.37%)
Mar 03, 2021	43.61	43.69	43.58	43.61	8,327	-0.08(-0.18%)
Mar 02, 2021	43.70	43.74	43.69	43.69	2,546	-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.