Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.93	50.99	50.93	50.95	1,921,701	+0.02(+0.04%)
May 27, 2021	51.03	51.05	50.94	50.94	2,613,624	-0.04(-0.07%)
May 26, 2021	50.95	50.97	50.93	50.97	3,269,249	+0.02(+0.04%)
May 25, 2021	50.93	50.96	50.92	50.95	1,368,427	+0.04(+0.07%)
May 24, 2021	50.94	50.94	50.91	50.92	2,006,556	+0.00(+0.00%)
May 21, 2021	50.94	50.94	50.90	50.92	2,350,890	+0.00(+0.00%)
May 20, 2021	50.85	50.92	50.84	50.92	2,629,285	+0.09(+0.18%)
May 19, 2021	50.87	50.91	50.82	50.82	3,705,764	-0.05(-0.09%)
May 18, 2021	50.86	50.89	50.86	50.87	2,148,108	+0.00(+0.00%)
May 17, 2021	50.87	50.88	50.85	50.87	7,690,011	-0.02(-0.04%)
May 14, 2021	50.87	50.89	50.86	50.89	1,880,942	+0.04(+0.07%)
May 13, 2021	50.82	50.86	50.82	50.85	1,970,474	+0.06(+0.11%)
May 12, 2021	50.60	50.89	50.60	50.80	3,609,114	-0.06(-0.11%)
May 11, 2021	50.87	50.98	50.83	50.85	3,926,325	-0.04(-0.07%)
May 10, 2021	50.88	50.91	50.87	50.89	2,274,516	-0.01(-0.02%)
May 07, 2021	50.90	50.94	50.88	50.90	1,256,261	+0.04(+0.07%)
May 06, 2021	50.82	50.86	50.82	50.86	1,927,334	+0.02(+0.04%)
May 05, 2021	50.82	50.84	50.81	50.84	1,723,037	+0.02(+0.04%)
May 04, 2021	50.88	50.88	50.80	50.82	1,649,434	+0.02(+0.04%)
May 03, 2021	50.81	50.82	50.76	50.81	2,540,043	+0.01(+0.02%)
Apr 30, 2021	50.77	50.80	50.76	50.80	1,622,493	+0.02(+0.04%)
Apr 29, 2021	50.78	50.78	50.74	50.78	3,270,874	+0.01(+0.02%)
Apr 28, 2021	50.75	50.78	50.73	50.77	2,437,373	+0.04(+0.07%)
Apr 27, 2021	50.71	50.77	50.71	50.73	2,757,633	-0.02(-0.04%)
Apr 26, 2021	50.78	50.78	50.75	50.75	2,646,299	-0.02(-0.04%)
Apr 23, 2021	50.76	50.79	50.75	50.77	2,169,655	+0.02(+0.04%)
Apr 22, 2021	50.77	50.77	50.74	50.75	2,182,005	-0.01(-0.02%)
Apr 21, 2021	50.78	50.78	50.72	50.76	2,099,577	+0.02(+0.04%)
Apr 20, 2021	50.70	50.77	50.70	50.74	3,241,652	+0.04(+0.07%)
Apr 19, 2021	50.67	50.72	50.66	50.70	2,581,595	-0.02(-0.04%)
Apr 16, 2021	50.78	50.78	50.71	50.72	3,915,586	-0.05(-0.09%)
Apr 15, 2021	50.74	50.78	50.72	50.77	1,897,266	+0.06(+0.11%)
Apr 14, 2021	50.70	50.72	50.70	50.71	2,530,493	-0.02(-0.04%)
Apr 13, 2021	50.68	50.75	50.68	50.73	2,308,152	+0.06(+0.13%)
Apr 12, 2021	50.68	50.69	50.66	50.67	1,736,094	-0.01(-0.02%)
Apr 09, 2021	50.67	50.71	50.65	50.68	2,169,331	-0.04(-0.08%)
Apr 08, 2021	50.68	50.72	50.68	50.72	2,052,966	+0.06(+0.12%)
Apr 07, 2021	50.70	50.70	50.66	50.66	3,425,410	+0.01(+0.02%)
Apr 06, 2021	50.60	50.67	50.60	50.65	6,842,442	+0.07(+0.15%)
Apr 05, 2021	50.51	50.60	50.51	50.57	3,830,422	-0.03(-0.05%)
Apr 01, 2021	50.60	50.65	50.58	50.60	9,901,345	+0.00(+0.00%)
Mar 31, 2021	50.59	50.65	50.59	50.60	9,826,354	+0.02(+0.04%)
Mar 30, 2021	50.57	50.59	50.54	50.58	11,755,930	+0.02(+0.04%)
Mar 29, 2021	50.60	50.61	50.57	50.57	2,473,506	-0.04(-0.07%)
Mar 26, 2021	50.58	50.61	50.57	50.60	4,183,046	+0.00(+0.00%)
Mar 25, 2021	50.59	50.62	50.58	50.60	4,771,056	+0.00(+0.00%)
Mar 24, 2021	50.52	50.61	50.52	50.60	6,185,002	+0.03(+0.05%)
Mar 23, 2021	50.57	50.61	50.57	50.57	19,537,376	+0.02(+0.04%)
Mar 22, 2021	50.54	50.57	50.53	50.56	2,331,723	+0.02(+0.04%)
Mar 19, 2021	50.52	50.56	50.50	50.54	1,301,130	-0.01(-0.02%)
Mar 18, 2021	50.56	50.56	50.49	50.55	1,791,559	-0.07(-0.15%)
Mar 17, 2021	50.53	50.67	50.51	50.62	1,917,376	+0.08(+0.16%)
Mar 16, 2021	50.55	50.57	50.53	50.54	1,824,019	-0.01(-0.02%)
Mar 15, 2021	50.52	50.55	50.51	50.55	2,132,682	+0.03(+0.06%)
Mar 12, 2021	50.51	50.55	50.49	50.52	1,405,838	-0.07(-0.15%)
Mar 11, 2021	50.69	50.69	50.55	50.59	2,330,676	+0.05(+0.09%)
Mar 10, 2021	50.49	50.57	50.46	50.55	2,654,561	+0.07(+0.15%)
Mar 09, 2021	50.45	50.50	50.45	50.47	2,276,016	+0.04(+0.07%)
Mar 08, 2021	50.56	50.56	50.43	50.44	2,195,779	-0.17(-0.33%)
Mar 05, 2021	50.57	50.61	50.54	50.60	4,424,880	-0.02(-0.04%)
Mar 04, 2021	50.67	50.71	50.62	50.62	3,978,301	-0.06(-0.11%)
Mar 03, 2021	50.71	50.71	50.68	50.68	2,947,459	-0.08(-0.16%)
Mar 02, 2021	50.71	50.76	50.69	50.76	3,814,385	+0.03(+0.05%)

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.