Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.72	48.76	48.72	48.73	870,396	+0.02(+0.05%)
May 27, 2021	48.73	48.76	48.70	48.71	1,068,256	-0.05(-0.09%)
May 26, 2021	48.73	48.78	48.73	48.75	1,101,174	-0.03(-0.06%)
May 25, 2021	48.71	48.80	48.71	48.78	890,075	+0.04(+0.07%)
May 24, 2021	48.68	48.75	48.68	48.74	806,879	+0.03(+0.06%)
May 21, 2021	48.65	48.72	48.65	48.72	771,578	+0.02(+0.05%)
May 20, 2021	48.66	48.70	48.66	48.69	862,131	+0.03(+0.07%)
May 19, 2021	48.65	48.73	48.63	48.66	1,940,977	-0.01(-0.02%)
May 18, 2021	48.66	48.68	48.65	48.67	853,417	+0.00(+0.00%)
May 17, 2021	48.69	48.71	48.64	48.67	1,054,129	-0.04(-0.07%)
May 14, 2021	48.72	48.73	48.69	48.71	720,962	+0.02(+0.04%)
May 13, 2021	48.66	48.69	48.63	48.69	1,124,604	+0.05(+0.09%)
May 12, 2021	48.65	48.66	48.61	48.64	1,180,228	-0.12(-0.24%)
May 11, 2021	48.72	48.78	48.72	48.76	1,475,682	-0.04(-0.07%)
May 10, 2021	48.89	48.89	48.79	48.80	1,903,436	-0.10(-0.21%)
May 07, 2021	48.93	48.94	48.88	48.90	1,425,510	+0.02(+0.04%)
May 06, 2021	48.89	48.91	48.86	48.88	1,098,267	+0.01(+0.02%)
May 05, 2021	48.87	48.88	48.83	48.87	1,524,184	+0.01(+0.02%)
May 04, 2021	48.87	48.92	48.83	48.86	3,724,418	-0.05(-0.09%)
May 03, 2021	48.89	48.93	48.86	48.91	1,630,551	+0.02(+0.05%)
Apr 30, 2021	48.87	48.90	48.84	48.88	1,178,274	+0.05(+0.09%)
Apr 29, 2021	48.79	48.84	48.77	48.84	1,191,514	-0.01(-0.02%)
Apr 28, 2021	48.81	48.85	48.77	48.85	1,741,279	+0.04(+0.07%)
Apr 27, 2021	48.87	48.88	48.80	48.81	12,778,852	-0.05(-0.09%)
Apr 26, 2021	48.88	48.91	48.85	48.86	924,205	-0.05(-0.09%)
Apr 23, 2021	48.90	48.92	48.87	48.90	2,123,220	-0.01(-0.02%)
Apr 22, 2021	48.91	48.94	48.89	48.91	2,040,351	-0.01(-0.02%)
Apr 21, 2021	48.84	48.92	48.84	48.92	1,301,593	+0.05(+0.09%)
Apr 20, 2021	48.82	48.87	48.81	48.87	876,017	+0.06(+0.13%)
Apr 19, 2021	48.80	48.83	48.78	48.81	1,427,844	-0.01(-0.02%)
Apr 16, 2021	48.81	48.84	48.81	48.82	1,157,092	-0.04(-0.07%)
Apr 15, 2021	48.80	48.87	48.75	48.86	1,056,846	+0.06(+0.13%)
Apr 14, 2021	48.77	48.81	48.75	48.79	952,833	+0.02(+0.04%)
Apr 13, 2021	48.66	48.78	48.66	48.77	901,057	+0.09(+0.19%)
Apr 12, 2021	48.67	48.68	48.66	48.68	1,406,282	-0.01(-0.02%)
Apr 09, 2021	48.63	48.70	48.60	48.69	1,367,921	-0.04(-0.07%)
Apr 08, 2021	48.72	48.74	48.70	48.73	1,255,926	+0.01(+0.02%)
Apr 07, 2021	48.69	48.75	48.69	48.72	1,572,013	-0.01(-0.02%)
Apr 06, 2021	48.72	48.76	48.66	48.73	2,536,713	+0.06(+0.13%)
Apr 05, 2021	48.66	48.67	48.59	48.67	3,258,582	+0.05(+0.09%)
Apr 01, 2021	48.61	48.64	48.59	48.62	923,325	+0.03(+0.06%)
Mar 31, 2021	48.55	48.62	48.55	48.59	887,212	+0.00(+0.00%)
Mar 30, 2021	48.55	48.59	48.53	48.59	1,038,765	+0.01(+0.02%)
Mar 29, 2021	48.64	48.64	48.55	48.58	1,351,851	-0.01(-0.02%)
Mar 26, 2021	48.62	48.66	48.58	48.59	799,293	-0.06(-0.13%)
Mar 25, 2021	48.64	48.68	48.63	48.65	2,356,396	+0.00(+0.00%)
Mar 24, 2021	48.63	48.67	48.60	48.65	2,357,824	+0.04(+0.07%)
Mar 23, 2021	48.62	48.64	48.58	48.62	965,919	+0.04(+0.07%)
Mar 22, 2021	48.54	48.58	48.53	48.58	813,533	+0.05(+0.09%)
Mar 19, 2021	48.51	48.55	48.48	48.53	922,751	-0.02(-0.04%)
Mar 18, 2021	48.53	48.56	48.52	48.55	1,181,674	-0.11(-0.22%)
Mar 17, 2021	48.56	48.71	48.56	48.66	1,707,735	+0.00(+0.00%)
Mar 16, 2021	48.67	48.68	48.64	48.66	1,132,791	-0.01(-0.02%)
Mar 15, 2021	48.68	48.71	48.64	48.67	1,073,488	-0.03(-0.06%)
Mar 12, 2021	48.72	48.74	48.68	48.70	1,517,745	-0.08(-0.17%)
Mar 11, 2021	48.77	48.83	48.75	48.78	1,341,686	+0.01(+0.02%)
Mar 10, 2021	48.75	48.78	48.72	48.77	969,304	+0.01(+0.02%)
Mar 09, 2021	48.75	48.83	48.72	48.76	1,746,077	-0.05(-0.09%)
Mar 08, 2021	48.82	48.84	48.79	48.81	1,413,246	-0.05(-0.11%)
Mar 05, 2021	48.78	48.86	48.78	48.86	2,090,552	-0.01(-0.02%)
Mar 04, 2021	49.02	49.02	48.86	48.87	1,510,899	-0.08(-0.17%)
Mar 03, 2021	48.95	48.98	48.93	48.95	1,370,636	+0.00(+0.00%)
Mar 02, 2021	48.89	48.96	48.87	48.95	1,911,518	+0.03(+0.06%)

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.