Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.07	50.11	50.04	50.06	66,008	-0.05(-0.09%)
May 27, 2021	50.17	50.17	50.03	50.11	121,688	-0.01(-0.02%)
May 26, 2021	50.15	50.15	50.10	50.12	87,628	+0.10(+0.20%)
May 25, 2021	50.05	50.06	49.93	50.02	66,093	+0.05(+0.09%)
May 24, 2021	50.06	50.06	49.88	49.97	91,360	-0.02(-0.04%)
May 21, 2021	50.11	50.11	49.89	49.99	66,709	+0.02(+0.04%)
May 20, 2021	49.82	50.03	49.73	49.97	116,289	+0.11(+0.22%)
May 19, 2021	49.85	49.91	49.77	49.86	80,234	-0.02(-0.03%)
May 18, 2021	49.79	49.88	49.77	49.88	95,658	+0.09(+0.18%)
May 17, 2021	49.80	49.87	49.69	49.79	81,040	+0.04(+0.07%)
May 14, 2021	49.78	49.86	49.68	49.75	97,536	+0.08(+0.17%)
May 13, 2021	49.81	49.88	49.62	49.67	151,321	-0.12(-0.24%)
May 12, 2021	49.94	50.03	49.78	49.79	89,982	-0.22(-0.44%)
May 11, 2021	50.05	50.10	49.92	50.01	61,729	-0.01(-0.02%)
May 10, 2021	50.07	50.09	49.98	50.02	48,253	+0.07(+0.15%)
May 07, 2021	49.98	50.07	49.92	49.94	69,351	-0.01(-0.02%)
May 06, 2021	49.92	49.99	49.92	49.95	87,407	+0.02(+0.04%)
May 05, 2021	49.96	49.97	49.90	49.93	45,975	+0.02(+0.04%)
May 04, 2021	49.84	49.94	49.84	49.92	79,317	+0.06(+0.13%)
May 03, 2021	49.83	49.85	49.75	49.85	55,500	+0.09(+0.17%)
Apr 30, 2021	49.80	49.82	49.70	49.76	80,006	-0.05(-0.09%)
Apr 29, 2021	49.76	49.83	49.67	49.81	130,953	+0.06(+0.13%)
Apr 28, 2021	49.96	49.96	49.67	49.75	75,565	-0.02(-0.04%)
Apr 27, 2021	49.86	49.86	49.76	49.76	60,386	-0.12(-0.24%)
Apr 26, 2021	49.88	49.88	49.71	49.88	205,472	+0.01(+0.02%)
Apr 23, 2021	49.89	49.90	49.79	49.88	47,024	+0.06(+0.11%)
Apr 22, 2021	49.89	49.93	49.78	49.82	198,095	-0.07(-0.15%)
Apr 21, 2021	49.77	49.91	49.76	49.89	114,583	+0.25(+0.50%)
Apr 20, 2021	49.61	49.91	49.61	49.65	172,652	-0.14(-0.28%)
Apr 19, 2021	50.01	50.01	49.73	49.78	265,007	-0.02(-0.04%)
Apr 16, 2021	49.82	49.88	49.32	49.80	95,680	+0.05(+0.09%)
Apr 15, 2021	49.67	50.12	49.67	49.76	67,732	+0.06(+0.12%)
Apr 14, 2021	49.58	49.72	49.39	49.70	70,033	+0.10(+0.19%)
Apr 13, 2021	49.54	49.63	49.50	49.60	202,207	+0.05(+0.09%)
Apr 12, 2021	49.55	49.84	49.47	49.55	110,293	-0.01(-0.02%)
Apr 09, 2021	49.65	49.65	49.12	49.56	84,904	+0.02(+0.04%)
Apr 08, 2021	49.62	49.76	49.52	49.54	73,131	-0.02(-0.04%)
Apr 07, 2021	49.54	49.74	49.53	49.56	121,084	+0.01(+0.02%)
Apr 06, 2021	49.43	49.96	49.43	49.55	196,216	+0.06(+0.13%)
Apr 05, 2021	49.29	49.56	49.29	49.49	145,515	+0.13(+0.26%)
Apr 01, 2021	49.34	49.56	49.29	49.36	161,645	-0.03(-0.05%)
Mar 31, 2021	49.48	49.53	49.34	49.39	302,890	-0.01(-0.02%)
Mar 30, 2021	49.27	49.53	49.27	49.40	715,923	+0.00(+0.00%)
Mar 29, 2021	49.35	49.51	49.34	49.40	112,939	-0.06(-0.13%)
Mar 26, 2021	49.46	49.62	49.45	49.46	52,238	-0.05(-0.09%)
Mar 25, 2021	49.48	49.62	49.18	49.51	233,062	+0.00(+0.00%)
Mar 24, 2021	49.50	49.88	49.46	49.51	64,680	+0.02(+0.04%)
Mar 23, 2021	49.45	49.97	49.38	49.49	81,042	+0.00(+0.00%)
Mar 22, 2021	49.29	49.49	49.29	49.49	28,831	-0.01(-0.01%)
Mar 19, 2021	49.29	49.64	49.27	49.49	104,477	+0.03(+0.07%)
Mar 18, 2021	49.49	49.51	49.07	49.46	109,501	-0.16(-0.31%)
Mar 17, 2021	49.53	49.73	49.53	49.62	42,099	+0.05(+0.11%)
Mar 16, 2021	49.58	49.65	49.54	49.56	34,604	+0.03(+0.06%)
Mar 15, 2021	49.58	49.61	49.52	49.53	39,833	-0.12(-0.24%)
Mar 12, 2021	49.97	49.97	49.54	49.65	51,911	-0.18(-0.37%)
Mar 11, 2021	49.75	49.86	49.68	49.84	45,120	+0.17(+0.35%)
Mar 10, 2021	49.71	49.73	49.64	49.66	65,089	+0.04(+0.07%)
Mar 09, 2021	49.44	49.70	49.44	49.62	38,289	+0.04(+0.07%)
Mar 08, 2021	49.63	49.99	49.55	49.59	47,896	-0.09(-0.18%)
Mar 05, 2021	49.60	49.71	49.35	49.68	74,050	+0.02(+0.04%)
Mar 04, 2021	49.81	50.27	49.44	49.66	50,132	-0.16(-0.33%)
Mar 03, 2021	49.84	50.19	49.80	49.83	55,738	-0.04(-0.07%)
Mar 02, 2021	49.85	50.06	49.85	49.86	37,515	-0.13(-0.26%)

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.