Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.43	49.47	49.43	49.44	857,886	+0.02(+0.05%)
May 27, 2021	49.44	49.47	49.41	49.42	1,052,902	-0.05(-0.09%)
May 26, 2021	49.45	49.49	49.44	49.46	1,085,347	-0.03(-0.06%)
May 25, 2021	49.42	49.51	49.42	49.49	877,282	+0.04(+0.07%)
May 24, 2021	49.39	49.46	49.39	49.45	795,281	+0.03(+0.06%)
May 21, 2021	49.36	49.43	49.36	49.43	760,488	+0.02(+0.05%)
May 20, 2021	49.37	49.41	49.37	49.40	849,739	+0.03(+0.07%)
May 19, 2021	49.36	49.44	49.34	49.37	1,913,079	-0.01(-0.02%)
May 18, 2021	49.37	49.39	49.36	49.38	841,151	+0.00(+0.00%)
May 17, 2021	49.40	49.42	49.35	49.38	1,038,978	-0.04(-0.07%)
May 14, 2021	49.43	49.44	49.40	49.42	710,600	+0.02(+0.04%)
May 13, 2021	49.37	49.40	49.34	49.40	1,108,440	+0.05(+0.09%)
May 12, 2021	49.36	49.37	49.32	49.35	1,163,264	-0.12(-0.24%)
May 11, 2021	49.43	49.49	49.43	49.47	1,454,471	-0.04(-0.07%)
May 10, 2021	49.60	49.60	49.50	49.51	1,876,078	-0.10(-0.21%)
May 07, 2021	49.64	49.66	49.59	49.61	1,405,021	+0.02(+0.04%)
May 06, 2021	49.60	49.62	49.57	49.59	1,082,481	+0.01(+0.02%)
May 05, 2021	49.58	49.59	49.55	49.58	1,502,277	+0.01(+0.02%)
May 04, 2021	49.58	49.63	49.55	49.57	3,670,886	-0.05(-0.09%)
May 03, 2021	49.60	49.64	49.57	49.62	1,607,115	+0.02(+0.05%)
Apr 30, 2021	49.58	49.62	49.55	49.60	1,161,340	+0.05(+0.09%)
Apr 29, 2021	49.50	49.55	49.49	49.55	1,174,390	-0.01(-0.02%)
Apr 28, 2021	49.52	49.56	49.49	49.56	1,716,255	+0.04(+0.07%)
Apr 27, 2021	49.58	49.60	49.51	49.52	12,595,204	-0.05(-0.09%)
Apr 26, 2021	49.60	49.62	49.56	49.57	910,923	-0.05(-0.09%)
Apr 23, 2021	49.62	49.63	49.59	49.62	2,092,706	-0.01(-0.02%)
Apr 22, 2021	49.62	49.65	49.61	49.62	2,011,028	-0.01(-0.02%)
Apr 21, 2021	49.55	49.63	49.55	49.63	1,282,887	+0.05(+0.09%)
Apr 20, 2021	49.53	49.59	49.52	49.59	863,428	+0.06(+0.13%)
Apr 19, 2021	49.51	49.54	49.49	49.52	1,407,324	-0.01(-0.02%)
Apr 16, 2021	49.52	49.55	49.52	49.53	1,140,463	-0.04(-0.07%)
Apr 15, 2021	49.51	49.59	49.46	49.57	1,041,658	+0.06(+0.13%)
Apr 14, 2021	49.48	49.52	49.46	49.50	939,140	+0.02(+0.04%)
Apr 13, 2021	49.37	49.49	49.37	49.49	888,107	+0.09(+0.19%)
Apr 12, 2021	49.38	49.39	49.37	49.39	1,386,072	-0.01(-0.02%)
Apr 09, 2021	49.34	49.41	49.31	49.40	1,348,263	-0.04(-0.07%)
Apr 08, 2021	49.43	49.45	49.41	49.44	1,237,877	+0.01(+0.02%)
Apr 07, 2021	49.40	49.46	49.40	49.43	1,549,421	-0.01(-0.02%)
Apr 06, 2021	49.43	49.47	49.37	49.44	2,500,257	+0.06(+0.13%)
Apr 05, 2021	49.37	49.37	49.30	49.37	3,211,752	+0.05(+0.09%)
Apr 01, 2021	49.32	49.35	49.30	49.33	910,055	+0.03(+0.06%)
Mar 31, 2021	49.26	49.33	49.26	49.30	874,455	+0.00(+0.00%)
Mar 30, 2021	49.26	49.30	49.23	49.30	1,023,829	+0.01(+0.02%)
Mar 29, 2021	49.35	49.35	49.26	49.29	1,332,413	-0.01(-0.02%)
Mar 26, 2021	49.33	49.37	49.29	49.30	787,800	-0.06(-0.13%)
Mar 25, 2021	49.34	49.39	49.34	49.36	2,322,515	+0.00(+0.00%)
Mar 24, 2021	49.34	49.38	49.31	49.36	2,323,922	+0.04(+0.07%)
Mar 23, 2021	49.33	49.35	49.29	49.33	952,030	+0.04(+0.08%)
Mar 22, 2021	49.25	49.29	49.23	49.29	801,836	+0.05(+0.09%)
Mar 19, 2021	49.22	49.26	49.19	49.24	909,483	-0.02(-0.04%)
Mar 18, 2021	49.23	49.27	49.22	49.26	1,164,683	-0.11(-0.22%)
Mar 17, 2021	49.27	49.42	49.27	49.37	1,683,180	+0.00(+0.00%)
Mar 16, 2021	49.38	49.39	49.35	49.37	1,116,503	-0.01(-0.02%)
Mar 15, 2021	49.39	49.42	49.35	49.38	1,058,053	-0.03(-0.06%)
Mar 12, 2021	49.43	49.45	49.39	49.41	1,495,922	-0.08(-0.17%)
Mar 11, 2021	49.48	49.54	49.46	49.49	1,322,394	+0.01(+0.02%)
Mar 10, 2021	49.46	49.49	49.43	49.48	955,367	+0.01(+0.02%)
Mar 09, 2021	49.46	49.54	49.43	49.47	1,720,971	-0.05(-0.09%)
Mar 08, 2021	49.53	49.56	49.50	49.52	1,392,926	-0.06(-0.11%)
Mar 05, 2021	49.49	49.58	49.49	49.58	2,060,493	-0.01(-0.02%)
Mar 04, 2021	49.73	49.73	49.58	49.58	1,489,175	-0.08(-0.17%)
Mar 03, 2021	49.67	49.70	49.64	49.67	1,350,928	+0.00(+0.00%)
Mar 02, 2021	49.60	49.68	49.58	49.67	1,884,033	+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.