Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.31	43.32	43.22	43.22	27,064	+0.04(+0.09%)
May 27, 2021	43.11	43.23	43.11	43.19	20,840	+0.24(+0.55%)
May 26, 2021	42.79	42.98	42.78	42.95	30,542	+0.27(+0.62%)
May 25, 2021	43.14	43.14	42.67	42.68	20,807	-0.35(-0.82%)
May 24, 2021	43.01	43.15	42.89	43.03	27,179	+0.25(+0.58%)
May 21, 2021	42.91	43.03	42.71	42.79	15,567	+0.09(+0.22%)
May 20, 2021	42.46	42.75	42.33	42.69	25,128	+0.36(+0.85%)
May 19, 2021	42.13	42.33	41.81	42.33	35,207	-0.26(-0.60%)
May 18, 2021	42.88	42.96	42.56	42.59	21,859	-0.28(-0.66%)
May 17, 2021	42.79	42.88	42.58	42.87	12,493	+0.03(+0.07%)
May 14, 2021	42.42	42.87	42.42	42.84	30,733	+0.77(+1.83%)
May 13, 2021	41.78	42.28	41.70	42.08	39,555	+0.39(+0.93%)
May 12, 2021	42.41	42.55	41.63	41.69	40,873	-1.00(-2.33%)
May 11, 2021	42.48	42.81	42.37	42.68	33,863	-0.31(-0.73%)
May 10, 2021	43.38	43.54	43.00	43.00	81,991	-0.26(-0.59%)
May 07, 2021	42.70	43.27	42.67	43.25	62,951	+0.54(+1.27%)
May 06, 2021	42.50	42.76	42.21	42.71	28,647	+0.14(+0.33%)
May 05, 2021	42.65	42.67	42.38	42.57	21,910	+0.04(+0.09%)
May 04, 2021	42.57	42.58	42.19	42.53	61,201	-0.13(-0.31%)
May 03, 2021	42.68	42.87	42.60	42.66	55,251	+0.18(+0.42%)
Apr 30, 2021	42.68	42.72	42.41	42.48	46,177	-0.40(-0.93%)
Apr 29, 2021	42.86	42.97	42.58	42.88	120,030	+0.23(+0.53%)
Apr 28, 2021	42.53	42.74	42.53	42.65	36,269	+0.10(+0.25%)
Apr 27, 2021	42.68	42.68	42.50	42.55	39,955	-0.05(-0.11%)
Apr 26, 2021	42.40	42.64	42.40	42.60	43,488	+0.20(+0.47%)
Apr 23, 2021	41.99	42.48	41.99	42.40	469,157	+0.46(+1.11%)
Apr 22, 2021	42.15	42.34	41.83	41.93	26,527	-0.20(-0.47%)
Apr 21, 2021	41.65	42.17	41.65	42.13	17,349	+0.47(+1.14%)
Apr 20, 2021	41.84	41.93	41.48	41.66	24,747	-0.31(-0.75%)
Apr 19, 2021	42.18	42.21	41.89	41.97	40,397	-0.25(-0.58%)
Apr 16, 2021	42.16	42.27	42.10	42.22	46,599	+0.20(+0.47%)
Apr 15, 2021	41.97	42.05	41.80	42.02	317,556	+0.28(+0.66%)
Apr 14, 2021	41.59	41.97	41.59	41.74	51,104	+0.14(+0.34%)
Apr 13, 2021	41.60	41.63	41.38	41.60	66,850	+0.04(+0.09%)
Apr 12, 2021	41.39	41.57	41.39	41.56	67,091	+0.10(+0.25%)
Apr 09, 2021	41.47	41.47	41.26	41.46	46,177	+0.06(+0.14%)
Apr 08, 2021	41.35	41.40	41.17	41.40	42,188	+0.09(+0.23%)
Apr 07, 2021	41.45	41.55	41.22	41.31	58,770	-0.25(-0.59%)
Apr 06, 2021	41.52	41.67	41.48	41.55	51,909	+0.14(+0.34%)
Apr 05, 2021	41.58	41.58	41.33	41.41	94,918	+0.18(+0.44%)
Apr 01, 2021	40.87	41.26	40.87	41.23	38,165	+0.48(+1.19%)
Mar 31, 2021	40.91	40.97	40.72	40.75	19,185	-0.02(-0.05%)
Mar 30, 2021	40.64	40.77	40.45	40.77	57,430	+0.12(+0.30%)
Mar 29, 2021	40.74	41.00	40.45	40.64	49,034	-0.28(-0.70%)
Mar 26, 2021	40.55	40.96	40.36	40.93	60,094	+0.65(+1.63%)
Mar 25, 2021	39.48	40.34	39.27	40.27	57,344	+0.58(+1.46%)
Mar 24, 2021	40.06	40.36	39.70	39.70	41,388	-0.26(-0.64%)
Mar 23, 2021	40.39	40.48	39.81	39.95	44,633	-0.72(-1.77%)
Mar 22, 2021	40.72	40.79	40.51	40.67	44,131	+0.10(+0.25%)
Mar 19, 2021	40.62	40.87	40.24	40.57	26,477	-0.04(-0.09%)
Mar 18, 2021	41.05	41.30	40.52	40.61	37,001	-0.65(-1.58%)
Mar 17, 2021	41.06	41.30	40.77	41.26	80,461	+0.12(+0.30%)
Mar 16, 2021	41.62	41.62	41.01	41.14	54,687	-0.46(-1.11%)
Mar 15, 2021	41.32	41.60	41.11	41.60	1,968,756	+0.41(+0.99%)
Mar 12, 2021	40.98	41.20	40.87	41.20	95,847	+0.28(+0.69%)
Mar 11, 2021	40.68	41.09	40.67	40.91	120,595	+0.45(+1.12%)
Mar 10, 2021	40.27	40.61	40.27	40.46	83,225	+0.43(+1.09%)
Mar 09, 2021	40.27	40.39	40.01	40.02	51,010	+0.16(+0.40%)
Mar 08, 2021	39.71	40.33	39.71	39.86	55,016	+0.17(+0.43%)
Mar 05, 2021	39.32	39.75	38.41	39.69	65,557	+0.93(+2.39%)
Mar 04, 2021	39.40	39.53	38.23	38.77	113,214	-0.55(-1.39%)
Mar 03, 2021	39.63	39.71	39.29	39.32	208,663	-0.24(-0.60%)
Mar 02, 2021	39.85	39.85	39.49	39.55	131,281	-0.26(-0.66%)

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.