Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.22	50.25	50.18	50.23	16,003	+0.07(+0.14%)
May 27, 2021	50.27	50.27	50.11	50.16	46,432	-0.02(-0.04%)
May 26, 2021	50.36	50.36	50.09	50.18	24,945	+0.13(+0.26%)
May 25, 2021	50.17	50.17	50.04	50.05	47,024	-0.02(-0.04%)
May 24, 2021	50.13	50.13	50.02	50.07	63,962	+0.05(+0.09%)
May 21, 2021	50.13	50.13	50.01	50.02	50,406	+0.03(+0.06%)
May 20, 2021	49.98	50.02	49.96	49.99	49,565	+0.04(+0.07%)
May 19, 2021	50.00	50.19	49.91	49.95	84,069	-0.00(-0.01%)
May 18, 2021	50.02	50.02	49.93	49.96	29,455	+0.01(+0.03%)
May 17, 2021	49.96	49.97	49.92	49.95	31,957	+0.04(+0.07%)
May 14, 2021	49.95	49.95	49.88	49.91	30,993	+0.05(+0.10%)
May 13, 2021	49.99	49.99	49.84	49.86	22,072	+0.02(+0.04%)
May 12, 2021	49.92	49.92	49.81	49.84	90,796	-0.03(-0.05%)
May 11, 2021	49.77	49.95	49.77	49.87	80,499	-0.01(-0.02%)
May 10, 2021	49.90	49.90	49.86	49.88	41,140	+0.05(+0.11%)
May 07, 2021	49.85	49.85	49.79	49.82	21,705	+0.06(+0.13%)
May 06, 2021	49.66	49.78	49.66	49.76	22,427	+0.02(+0.04%)
May 05, 2021	49.74	49.74	49.69	49.74	48,869	+0.06(+0.11%)
May 04, 2021	49.74	49.74	49.67	49.68	45,943	+0.03(+0.05%)
May 03, 2021	49.76	49.76	49.65	49.66	28,168	+0.01(+0.03%)
Apr 30, 2021	49.77	49.77	49.62	49.64	32,798	+0.07(+0.14%)
Apr 29, 2021	49.67	49.67	49.54	49.58	52,030	-0.08(-0.16%)
Apr 28, 2021	49.72	49.72	49.59	49.65	31,807	-0.01(-0.03%)
Apr 27, 2021	49.74	49.74	49.63	49.67	23,859	-0.02(-0.04%)
Apr 26, 2021	49.85	49.85	49.60	49.68	22,734	+0.05(+0.09%)
Apr 23, 2021	49.69	49.69	49.59	49.64	21,569	+0.00(+0.01%)
Apr 22, 2021	49.72	49.72	49.59	49.64	113,607	+0.03(+0.05%)
Apr 21, 2021	49.58	49.63	49.57	49.61	41,065	-0.02(-0.05%)
Apr 20, 2021	49.62	49.65	49.58	49.63	23,121	+0.04(+0.07%)
Apr 19, 2021	49.52	49.61	49.52	49.59	59,499	+0.03(+0.05%)
Apr 16, 2021	49.56	49.59	49.55	49.57	14,490	-0.03(-0.05%)
Apr 15, 2021	49.58	49.60	49.48	49.59	73,114	+0.20(+0.40%)
Apr 14, 2021	49.33	49.41	49.31	49.40	52,235	+0.09(+0.18%)
Apr 13, 2021	49.26	49.33	49.22	49.31	47,456	+0.03(+0.05%)
Apr 12, 2021	49.32	49.32	49.22	49.28	49,121	+0.05(+0.11%)
Apr 09, 2021	49.19	49.26	49.19	49.23	26,193	+0.02(+0.04%)
Apr 08, 2021	49.21	49.22	49.12	49.21	36,816	+0.12(+0.24%)
Apr 07, 2021	49.04	49.10	49.04	49.09	47,720	+0.04(+0.09%)
Apr 06, 2021	49.09	49.09	48.97	49.05	29,999	+0.08(+0.16%)
Apr 05, 2021	48.98	49.00	48.97	48.97	40,520	-0.04(-0.07%)
Apr 01, 2021	48.90	49.00	48.90	49.00	39,680	+0.07(+0.15%)
Mar 31, 2021	48.94	48.95	48.88	48.93	39,791	+0.05(+0.11%)
Mar 30, 2021	48.87	48.91	48.83	48.88	32,883	+0.00(+0.00%)
Mar 29, 2021	48.79	48.89	48.79	48.88	13,858	+0.09(+0.17%)
Mar 26, 2021	48.82	48.83	48.75	48.79	20,843	+0.02(+0.04%)
Mar 25, 2021	48.79	48.83	48.73	48.77	25,212	+0.00(+0.01%)
Mar 24, 2021	48.72	48.78	48.66	48.77	21,934	+0.06(+0.12%)
Mar 23, 2021	48.76	48.76	48.65	48.71	43,327	+0.06(+0.12%)
Mar 22, 2021	48.70	48.70	48.61	48.65	41,438	+0.03(+0.06%)
Mar 19, 2021	48.61	48.64	48.50	48.63	11,398	+0.07(+0.15%)
Mar 18, 2021	48.76	48.76	48.47	48.55	16,587	-0.21(-0.43%)
Mar 17, 2021	48.75	48.76	48.68	48.76	55,271	-0.03(-0.05%)
Mar 16, 2021	48.89	48.89	48.76	48.79	12,767	+0.02(+0.05%)
Mar 15, 2021	48.74	48.80	48.68	48.76	17,111	+0.08(+0.17%)
Mar 12, 2021	48.81	48.81	48.68	48.68	27,043	-0.09(-0.18%)
Mar 11, 2021	48.77	48.77	48.54	48.77	14,251	+0.14(+0.29%)
Mar 10, 2021	48.59	48.65	48.59	48.63	50,666	+0.08(+0.16%)
Mar 09, 2021	48.65	48.65	48.47	48.55	11,852	+0.11(+0.23%)
Mar 08, 2021	48.55	48.55	48.39	48.44	21,765	+0.08(+0.17%)
Mar 05, 2021	48.38	48.58	48.32	48.36	66,491	+0.01(+0.02%)
Mar 04, 2021	48.28	48.38	48.28	48.35	10,284	+0.07(+0.15%)
Mar 03, 2021	48.35	48.35	48.23	48.28	75,825	-0.04(-0.09%)
Mar 02, 2021	48.38	48.38	48.27	48.32	72,610	+0.01(+0.02%)

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.