Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.25	50.47	50.22	50.27	903	+0.01(+0.03%)
May 27, 2021	50.14	50.32	50.14	50.26	1,106	+0.14(+0.29%)
May 26, 2021	49.79	50.11	49.79	50.11	2,866	+0.23(+0.45%)
May 25, 2021	49.93	50.06	49.83	49.89	1,332	-0.05(-0.11%)
May 24, 2021	49.94	49.94	49.74	49.94	6,773	+0.15(+0.31%)
May 21, 2021	49.81	49.89	49.71	49.79	3,413	+0.18(+0.36%)
May 20, 2021	49.47	49.71	49.46	49.61	3,835	+0.11(+0.21%)
May 19, 2021	49.56	49.64	49.42	49.50	3,869	-0.30(-0.60%)
May 18, 2021	49.96	50.00	49.80	49.80	7,837	-0.13(-0.26%)
May 17, 2021	49.62	50.16	49.59	49.93	8,184	+0.38(+0.77%)
May 14, 2021	49.46	49.90	49.46	49.55	1,764	+0.18(+0.37%)
May 13, 2021	49.19	49.51	49.19	49.37	5,348	+0.25(+0.50%)
May 12, 2021	49.59	49.69	49.09	49.12	13,628	-0.68(-1.36%)
May 11, 2021	49.71	49.80	49.53	49.80	4,017	-0.05(-0.10%)
May 10, 2021	50.18	50.25	49.85	49.85	3,102	-0.33(-0.65%)
May 07, 2021	50.16	50.34	50.06	50.18	8,533	+0.26(+0.52%)
May 06, 2021	49.90	49.92	49.73	49.92	4,860	-0.01(-0.02%)
May 05, 2021	50.01	50.13	49.93	49.93	3,108	-0.05(-0.09%)
May 04, 2021	50.10	50.15	49.93	49.97	11,999	-0.35(-0.70%)
May 03, 2021	50.26	50.45	50.26	50.33	8,561	+0.01(+0.03%)
Apr 30, 2021	50.53	50.97	50.31	50.31	12,996	-0.23(-0.45%)
Apr 29, 2021	50.69	50.69	50.44	50.54	2,345	-0.08(-0.15%)
Apr 28, 2021	50.50	50.62	50.48	50.62	379	+0.02(+0.03%)
Apr 27, 2021	50.48	50.97	50.44	50.60	15,873	+0.26(+0.52%)
Apr 26, 2021	50.44	50.56	50.34	50.34	4,652	+0.01(+0.02%)
Apr 23, 2021	50.21	50.35	50.21	50.33	1,559	+0.34(+0.67%)
Apr 22, 2021	50.04	50.19	49.93	49.99	6,610	+0.02(+0.05%)
Apr 21, 2021	49.90	49.97	49.82	49.97	2,208	+0.30(+0.60%)
Apr 20, 2021	49.85	49.85	49.54	49.67	7,140	-0.33(-0.66%)
Apr 19, 2021	49.99	50.14	49.88	50.00	11,483	+0.06(+0.12%)
Apr 16, 2021	50.18	50.19	49.95	49.95	3,327	-0.07(-0.14%)
Apr 15, 2021	50.04	50.15	49.90	50.02	9,993	+0.12(+0.24%)
Apr 14, 2021	49.88	50.37	49.88	49.90	7,182	+0.05(+0.11%)
Apr 13, 2021	49.94	49.94	49.72	49.84	10,961	-0.12(-0.24%)
Apr 12, 2021	49.93	50.04	49.88	49.96	3,159	-0.05(-0.10%)
Apr 09, 2021	50.07	50.09	49.92	50.01	5,614	-0.06(-0.11%)
Apr 08, 2021	49.87	50.11	49.86	50.07	7,120	+0.22(+0.44%)
Apr 07, 2021	50.04	50.04	49.85	49.85	2,536	-0.17(-0.34%)
Apr 06, 2021	50.21	50.40	49.96	50.02	13,437	-0.02(-0.05%)
Apr 05, 2021	50.15	50.15	50.01	50.05	11,360	+0.08(+0.16%)
Apr 01, 2021	50.13	50.15	49.85	49.96	11,644	+0.18(+0.37%)
Mar 31, 2021	49.75	49.86	49.66	49.78	5,740	+0.25(+0.51%)
Mar 30, 2021	49.30	49.57	49.24	49.53	1,066	+0.19(+0.38%)
Mar 29, 2021	49.59	49.68	49.30	49.34	3,895	-0.30(-0.60%)
Mar 26, 2021	49.52	49.71	49.33	49.64	3,639	+0.35(+0.71%)
Mar 25, 2021	48.99	49.35	48.85	49.29	4,611	+0.10(+0.20%)
Mar 24, 2021	49.53	49.69	49.17	49.19	5,112	-0.35(-0.70%)
Mar 23, 2021	50.01	50.10	49.54	49.54	6,247	-0.55(-1.09%)
Mar 22, 2021	50.02	50.18	50.02	50.09	1,565	-0.05(-0.10%)
Mar 19, 2021	50.13	50.39	50.00	50.13	2,495	+0.18(+0.36%)
Mar 18, 2021	50.69	50.69	49.96	49.96	18,450	-0.67(-1.33%)
Mar 17, 2021	50.43	50.63	50.25	50.63	2,020	+0.12(+0.24%)
Mar 16, 2021	50.57	50.70	50.41	50.51	4,461	-0.21(-0.41%)
Mar 15, 2021	50.63	50.73	50.53	50.72	6,455	+0.09(+0.17%)
Mar 12, 2021	50.56	50.73	50.54	50.63	6,238	-0.03(-0.06%)
Mar 11, 2021	50.28	50.76	50.28	50.66	10,220	+0.65(+1.31%)
Mar 10, 2021	50.01	50.19	49.99	50.00	2,257	+0.21(+0.43%)
Mar 09, 2021	49.80	50.06	49.70	49.79	6,528	+0.34(+0.69%)
Mar 08, 2021	49.55	50.87	49.38	49.45	19,618	-0.03(-0.06%)
Mar 05, 2021	49.28	49.52	48.91	49.48	58,744	+0.27(+0.55%)
Mar 04, 2021	49.83	49.91	49.15	49.21	12,429	-0.70(-1.41%)
Mar 03, 2021	50.08	50.23	49.92	49.92	4,904	-0.20(-0.40%)
Mar 02, 2021	50.20	50.25	50.11	50.12	4,521	-0.23(-0.46%)

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.