Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.49	50.54	50.44	50.51	4,106,418	+0.03(+0.06%)
Apr 28, 2022	50.48	50.49	50.46	50.48	1,272,712	+0.03(+0.06%)
Apr 27, 2022	50.48	50.48	50.44	50.45	2,914,286	+0.02(+0.04%)
Apr 26, 2022	50.54	50.54	50.43	50.43	2,852,991	-0.13(-0.26%)
Apr 25, 2022	50.53	50.56	50.51	50.56	2,018,362	+0.06(+0.12%)
Apr 22, 2022	50.55	50.56	50.50	50.50	1,910,161	-0.05(-0.10%)
Apr 21, 2022	50.55	50.55	50.53	50.55	1,958,046	-0.01(-0.02%)
Apr 20, 2022	50.51	50.56	50.51	50.56	3,142,563	+0.03(+0.05%)
Apr 19, 2022	50.54	50.54	50.53	50.53	2,005,538	-0.01(-0.01%)
Apr 18, 2022	50.53	50.55	50.52	50.54	1,561,247	+0.01(+0.02%)
Apr 14, 2022	50.54	50.55	50.52	50.53	1,297,181	-0.01(-0.02%)
Apr 13, 2022	50.51	50.54	50.50	50.54	2,022,241	+0.04(+0.08%)
Apr 12, 2022	50.53	50.53	50.50	50.50	2,272,014	-0.01(-0.02%)
Apr 11, 2022	50.54	50.54	50.50	50.51	1,714,857	-0.02(-0.04%)
Apr 08, 2022	50.53	50.54	50.52	50.53	1,513,398	-0.01(-0.02%)
Apr 07, 2022	50.53	50.55	50.50	50.54	5,163,347	+0.01(+0.02%)
Apr 06, 2022	50.54	50.64	50.47	50.53	2,938,563	+0.01(+0.02%)
Apr 05, 2022	50.55	50.56	50.49	50.52	2,996,697	-0.02(-0.04%)
Apr 04, 2022	50.53	50.56	50.52	50.54	1,733,758	-0.02(-0.04%)
Apr 01, 2022	50.52	50.56	50.52	50.56	1,886,938	+0.04(+0.08%)
Mar 31, 2022	50.55	50.61	50.50	50.52	1,870,969	-0.01(-0.02%)
Mar 30, 2022	50.51	50.53	50.50	50.53	1,544,199	+0.02(+0.04%)
Mar 29, 2022	50.50	50.53	50.50	50.51	2,695,680	+0.02(+0.05%)
Mar 28, 2022	50.50	50.50	50.47	50.48	1,317,695	-0.01(-0.01%)
Mar 25, 2022	50.50	50.53	50.47	50.49	1,985,711	+0.01(+0.01%)
Mar 24, 2022	50.49	50.49	50.46	50.48	2,023,882	+0.01(+0.01%)
Mar 23, 2022	50.50	50.50	50.46	50.48	2,496,440	-0.01(-0.01%)
Mar 22, 2022	50.47	50.48	50.44	50.48	1,574,802	+0.05(+0.09%)
Mar 21, 2022	50.50	50.51	50.44	50.44	1,504,085	-0.06(-0.12%)
Mar 18, 2022	50.50	50.51	50.48	50.50	2,550,890	+0.01(+0.02%)
Mar 17, 2022	50.42	50.49	50.38	50.49	2,384,789	+0.10(+0.20%)
Mar 16, 2022	50.36	50.40	50.33	50.39	2,055,532	+0.04(+0.08%)
Mar 15, 2022	50.35	50.38	50.32	50.35	2,989,181	+0.00(+0.00%)
Mar 14, 2022	50.40	50.43	50.34	50.35	1,396,067	-0.01(-0.02%)
Mar 11, 2022	50.48	50.50	50.36	50.36	1,578,831	-0.15(-0.30%)
Mar 10, 2022	50.51	50.53	50.49	50.51	1,192,583	+0.01(+0.02%)
Mar 09, 2022	50.46	50.50	50.46	50.50	1,655,641	+0.05(+0.10%)
Mar 08, 2022	50.56	50.58	50.45	50.45	2,511,108	-0.14(-0.28%)
Mar 07, 2022	50.59	50.60	50.56	50.59	4,889,545	-0.02(-0.04%)
Mar 04, 2022	50.65	50.65	50.61	50.61	1,190,662	-0.05(-0.10%)
Mar 03, 2022	50.67	50.67	50.65	50.66	2,050,613	-0.01(-0.01%)
Mar 02, 2022	50.65	50.67	50.64	50.66	3,280,679	-0.02(-0.03%)
Mar 01, 2022	50.67	50.68	50.65	50.68	1,808,169	+0.01(+0.02%)
Feb 28, 2022	50.64	50.67	50.63	50.67	1,905,704	+0.03(+0.06%)
Feb 25, 2022	50.63	50.67	50.64	50.64	2,380,094	-0.02(-0.04%)
Feb 24, 2022	50.64	50.70	50.63	50.66	3,546,789	-0.03(-0.06%)
Feb 23, 2022	50.71	50.73	50.69	50.69	3,008,084	-0.02(-0.04%)
Feb 22, 2022	50.73	50.73	50.71	50.71	2,598,895	-0.02(-0.04%)
Feb 18, 2022				50.73	0	+0.03(+0.06%)
Feb 17, 2022	50.70	50.72	50.70	50.70	1,756,069	+0.00(+0.00%)
Feb 16, 2022	50.72	50.72	50.69	50.70	1,652,404	+0.00(+0.00%)
Feb 15, 2022	50.73	50.73	50.70	50.70	1,826,391	-0.02(-0.04%)
Feb 14, 2022	50.73	50.74	50.71	50.72	2,733,343	-0.02(-0.04%)
Feb 11, 2022	50.72	50.74	50.71	50.74	3,010,354	+0.04(+0.08%)
Feb 10, 2022	50.73	50.73	50.70	50.70	2,750,689	-0.02(-0.04%)
Feb 09, 2022	50.74	50.74	50.71	50.72	2,493,974	+0.01(+0.02%)
Feb 08, 2022	50.72	50.75	50.70	50.71	3,764,718	-0.02(-0.04%)
Feb 07, 2022	50.73	50.75	50.69	50.73	6,311,357	+0.01(+0.02%)
Feb 04, 2022	50.75	50.75	50.70	50.72	2,760,090	+0.00(+0.01%)
Feb 03, 2022	50.72	50.74		50.72	6,497,028	+0.01(+0.01%)
Feb 02, 2022	50.73	50.73	50.70	50.71	1,462,298	+0.00(+0.00%)

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.