Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.22	50.25	50.19	50.23	16,002	+0.07(+0.14%)
May 27, 2021	50.28	50.28	50.11	50.16	46,431	-0.02(-0.04%)
May 26, 2021	50.36	50.36	50.10	50.18	24,944	+0.13(+0.26%)
May 25, 2021	50.17	50.17	50.04	50.05	47,022	-0.02(-0.04%)
May 24, 2021	50.13	50.13	50.02	50.07	63,960	+0.05(+0.09%)
May 21, 2021	50.13	50.13	50.01	50.02	50,405	+0.03(+0.06%)
May 20, 2021	49.98	50.02	49.96	49.99	49,564	+0.04(+0.07%)
May 19, 2021	50.00	50.19	49.91	49.96	84,067	-0.00(-0.01%)
May 18, 2021	50.02	50.02	49.93	49.96	29,454	+0.01(+0.03%)
May 17, 2021	49.96	49.97	49.92	49.95	31,957	+0.04(+0.07%)
May 14, 2021	49.96	49.96	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	90,793	-0.03(-0.05%)
May 11, 2021	49.78	49.95	49.78	49.87	80,497	-0.01(-0.02%)
May 10, 2021	49.90	49.90	49.86	49.88	41,139	+0.05(+0.11%)
May 07, 2021	49.85	49.85	49.79	49.83	21,705	+0.06(+0.13%)
May 06, 2021	49.66	49.78	49.66	49.76	22,426	+0.02(+0.04%)
May 05, 2021	49.74	49.74	49.70	49.74	48,868	+0.06(+0.11%)
May 04, 2021	49.74	49.74	49.67	49.69	45,942	+0.03(+0.05%)
May 03, 2021	49.76	49.76	49.65	49.66	28,168	+0.01(+0.03%)
Apr 30, 2021	49.78	49.78	49.62	49.65	32,797	+0.07(+0.14%)
Apr 29, 2021	49.67	49.67	49.54	49.58	52,029	-0.08(-0.16%)
Apr 28, 2021	49.72	49.72	49.60	49.65	31,806	-0.01(-0.03%)
Apr 27, 2021	49.74	49.74	49.64	49.67	23,858	-0.02(-0.04%)
Apr 26, 2021	49.85	49.85	49.61	49.69	22,733	+0.05(+0.09%)
Apr 23, 2021	49.70	49.70	49.59	49.64	21,568	+0.00(+0.01%)
Apr 22, 2021	49.72	49.72	49.59	49.64	113,603	+0.03(+0.05%)
Apr 21, 2021	49.58	49.63	49.57	49.61	41,064	-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	49.60	59,497	+0.03(+0.05%)
Apr 16, 2021	49.56	49.60	49.55	49.57	14,489	-0.03(-0.05%)
Apr 15, 2021	49.58	49.61	49.48	49.60	73,112	+0.20(+0.40%)
Apr 14, 2021	49.34	49.41	49.32	49.40	52,233	+0.09(+0.18%)
Apr 13, 2021	49.26	49.34	49.22	49.31	47,455	+0.03(+0.05%)
Apr 12, 2021	49.32	49.32	49.22	49.28	49,120	+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	49.13	49.21	36,815	+0.12(+0.24%)
Apr 07, 2021	49.04	49.10	49.04	49.09	47,719	+0.04(+0.09%)
Apr 06, 2021	49.09	49.09	48.97	49.05	29,998	+0.08(+0.16%)
Apr 05, 2021	48.99	49.00	48.97	48.97	40,519	-0.04(-0.07%)
Apr 01, 2021	48.91	49.00	48.91	49.00	39,679	+0.07(+0.15%)
Mar 31, 2021	48.94	48.95	48.88	48.93	39,790	+0.05(+0.11%)
Mar 30, 2021	48.87	48.91	48.83	48.88	32,882	+0.00(+0.00%)
Mar 29, 2021	48.79	48.89	48.79	48.88	13,857	+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	48.78	25,212	+0.00(+0.01%)
Mar 24, 2021	48.73	48.78	48.66	48.77	21,933	+0.06(+0.12%)
Mar 23, 2021	48.76	48.76	48.65	48.71	43,326	+0.06(+0.12%)
Mar 22, 2021	48.70	48.70	48.61	48.65	41,436	+0.03(+0.06%)
Mar 19, 2021	48.61	48.65	48.50	48.63	11,398	+0.07(+0.15%)
Mar 18, 2021	48.76	48.76	48.47	48.55	16,586	-0.21(-0.43%)
Mar 17, 2021	48.75	48.76	48.68	48.76	55,270	-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	48.77	17,110	+0.09(+0.17%)
Mar 12, 2021	48.81	48.81	48.68	48.68	27,042	-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	50,665	+0.08(+0.16%)
Mar 09, 2021	48.65	48.65	48.47	48.56	11,851	+0.11(+0.23%)
Mar 08, 2021	48.55	48.55	48.39	48.44	21,764	+0.08(+0.17%)
Mar 05, 2021	48.39	48.58	48.32	48.36	66,489	+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	75,823	-0.04(-0.09%)
Mar 02, 2021	48.38	48.38	48.27	48.32	72,608	+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.