Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.16	49.28	49.16	49.20	178,851	+0.04(+0.09%)
May 27, 2021	49.22	49.23	49.11	49.15	33,077	-0.13(-0.26%)
May 26, 2021	49.24	49.31	49.19	49.28	42,901	-0.01(-0.03%)
May 25, 2021	49.22	49.31	49.22	49.30	55,126	+0.17(+0.35%)
May 24, 2021	49.07	49.16	49.07	49.13	91,012	+0.11(+0.22%)
May 21, 2021	49.06	49.06	48.99	49.02	22,025	+0.03(+0.06%)
May 20, 2021	48.86	49.00	48.86	48.99	20,241	+0.28(+0.58%)
May 19, 2021	48.78	48.83	48.66	48.71	61,456	-0.08(-0.16%)
May 18, 2021	48.83	48.86	48.78	48.79	28,494	-0.14(-0.28%)
May 17, 2021	48.97	48.97	48.90	48.93	27,570	-0.03(-0.07%)
May 14, 2021	48.91	48.97	48.86	48.96	51,218	+0.20(+0.40%)
May 13, 2021	48.71	48.78	48.71	48.77	46,314	+0.17(+0.36%)
May 12, 2021	48.69	48.70	48.56	48.59	39,807	-0.24(-0.49%)
May 11, 2021	48.82	48.85	48.78	48.83	23,452	-0.14(-0.28%)
May 10, 2021	49.09	49.17	48.97	48.97	31,084	-0.19(-0.39%)
May 07, 2021	49.27	49.36	49.09	49.17	38,532	-0.01(-0.03%)
May 06, 2021	49.17	49.31	49.10	49.18	22,989	+0.09(+0.17%)
May 05, 2021	49.01	49.11	48.99	49.09	35,524	+0.05(+0.10%)
May 04, 2021	49.11	49.14	48.98	49.04	35,447	+0.05(+0.10%)
May 03, 2021	48.97	49.07	48.91	49.00	43,558	+0.08(+0.17%)
Apr 30, 2021	48.85	48.94	48.85	48.91	27,135	+0.08(+0.16%)
Apr 29, 2021	48.75	48.85	48.69	48.84	36,477	-0.05(-0.10%)
Apr 28, 2021	48.85	48.89	48.77	48.89	32,289	+0.01(+0.02%)
Apr 27, 2021	49.04	49.05	48.87	48.88	45,096	-0.19(-0.39%)
Apr 26, 2021	49.08	49.13	49.05	49.07	37,497	+0.01(+0.02%)
Apr 23, 2021	49.03	49.13	49.03	49.06	27,245	+0.05(+0.11%)
Apr 22, 2021	49.00	49.05	48.95	49.01	31,527	+0.04(+0.09%)
Apr 21, 2021	48.92	48.96	48.83	48.96	55,530	+0.10(+0.21%)
Apr 20, 2021	48.73	48.93	48.73	48.86	80,082	+0.10(+0.20%)
Apr 19, 2021	48.73	48.80	48.73	48.77	58,223	-0.10(-0.21%)
Apr 16, 2021	48.94	49.00	48.86	48.87	54,271	-0.30(-0.60%)
Apr 15, 2021	49.05	49.27	49.05	49.16	51,585	+0.26(+0.53%)
Apr 14, 2021	48.92	48.96	48.85	48.90	38,337	-0.06(-0.13%)
Apr 13, 2021	48.73	48.96	48.72	48.96	36,790	+0.20(+0.41%)
Apr 12, 2021	48.74	48.76	48.71	48.76	35,669	-0.04(-0.08%)
Apr 09, 2021	48.76	48.89	48.72	48.80	65,477	-0.06(-0.12%)
Apr 08, 2021	48.75	48.86	48.75	48.85	25,357	+0.15(+0.31%)
Apr 07, 2021	48.79	48.83	48.68	48.70	35,718	-0.11(-0.23%)
Apr 06, 2021	48.59	48.82	48.59	48.82	23,489	+0.30(+0.62%)
Apr 05, 2021	48.52	48.63	48.51	48.52	55,412	-0.23(-0.48%)
Apr 01, 2021	48.68	48.76	48.61	48.75	74,815	+0.28(+0.58%)
Mar 31, 2021	48.44	48.58	48.41	48.47	51,116	+0.10(+0.21%)
Mar 30, 2021	48.22	48.42	48.14	48.37	57,255	+0.15(+0.32%)
Mar 29, 2021	48.29	48.32	48.19	48.22	46,343	-0.12(-0.26%)
Mar 26, 2021	48.25	48.36	48.24	48.34	85,866	-0.00(-0.01%)
Mar 25, 2021	48.43	48.45	48.26	48.35	47,393	-0.03(-0.07%)
Mar 24, 2021	48.21	48.53	48.17	48.38	49,387	+0.10(+0.21%)
Mar 23, 2021	48.17	48.28	48.16	48.28	44,113	+0.11(+0.23%)
Mar 22, 2021	48.10	48.25	48.10	48.17	39,987	+0.15(+0.32%)
Mar 19, 2021	47.93	48.04	47.92	48.02	58,895	+0.06(+0.13%)
Mar 18, 2021	47.88	48.01	47.81	47.95	75,717	-0.23(-0.47%)
Mar 17, 2021	47.97	48.26	47.91	48.18	47,660	+0.05(+0.10%)
Mar 16, 2021	48.21	48.25	48.08	48.13	51,978	-0.02(-0.04%)
Mar 15, 2021	48.07	48.21	48.07	48.15	32,289	+0.11(+0.22%)
Mar 12, 2021	48.16	48.20	48.00	48.05	94,343	-0.50(-1.04%)
Mar 11, 2021	48.53	48.60	48.50	48.55	61,918	+0.04(+0.07%)
Mar 10, 2021	48.37	48.54	48.35	48.52	43,961	+0.22(+0.45%)
Mar 09, 2021	48.19	48.34	48.19	48.30	42,721	+0.30(+0.63%)
Mar 08, 2021	48.29	48.30	48.00	48.00	89,858	-0.36(-0.74%)
Mar 05, 2021	48.31	48.38	48.24	48.35	71,665	-0.13(-0.26%)
Mar 04, 2021	48.71	48.82	48.40	48.48	75,193	-0.34(-0.69%)
Mar 03, 2021	48.88	48.94	48.80	48.82	46,847	-0.28(-0.57%)
Mar 02, 2021	49.13	49.14	49.05	49.10	60,335	-0.07(-0.15%)

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.