Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.60	50.63	50.59	50.63	1,627,792	+0.02(+0.04%)
Apr 29, 2021	50.61	50.61	50.58	50.61	3,281,556	+0.01(+0.02%)
Apr 28, 2021	50.59	50.61	50.57	50.60	2,445,333	+0.04(+0.07%)
Apr 27, 2021	50.55	50.60	50.55	50.57	2,766,639	-0.02(-0.04%)
Apr 26, 2021	50.61	50.61	50.59	50.59	2,654,941	-0.02(-0.04%)
Apr 23, 2021	50.59	50.62	50.59	50.60	2,176,740	+0.02(+0.04%)
Apr 22, 2021	50.60	50.60	50.58	50.59	2,189,131	-0.01(-0.02%)
Apr 21, 2021	50.61	50.61	50.56	50.59	2,106,434	+0.02(+0.04%)
Apr 20, 2021	50.54	50.60	50.54	50.58	3,252,239	+0.04(+0.07%)
Apr 19, 2021	50.50	50.56	50.49	50.54	2,590,026	-0.02(-0.04%)
Apr 16, 2021	50.61	50.61	50.55	50.56	3,928,374	-0.05(-0.09%)
Apr 15, 2021	50.58	50.61	50.56	50.60	1,903,462	+0.06(+0.11%)
Apr 14, 2021	50.54	50.56	50.53	50.55	2,538,757	-0.02(-0.04%)
Apr 13, 2021	50.51	50.59	50.51	50.57	2,315,690	+0.06(+0.13%)
Apr 12, 2021	50.51	50.52	50.49	50.50	1,741,764	-0.01(-0.02%)
Apr 09, 2021	50.50	50.55	50.48	50.51	2,176,416	-0.04(-0.08%)
Apr 08, 2021	50.52	50.56	50.51	50.55	2,059,671	+0.06(+0.12%)
Apr 07, 2021	50.53	50.53	50.49	50.49	3,436,597	+0.01(+0.02%)
Apr 06, 2021	50.44	50.50	50.44	50.48	6,864,788	+0.07(+0.15%)
Apr 05, 2021	50.35	50.44	50.35	50.41	3,842,931	-0.03(-0.05%)
Apr 01, 2021	50.44	50.48	50.42	50.44	9,933,680	+0.00(+0.00%)
Mar 31, 2021	50.43	50.48	50.43	50.44	9,858,445	+0.02(+0.04%)
Mar 30, 2021	50.41	50.43	50.37	50.42	11,794,323	+0.02(+0.04%)
Mar 29, 2021	50.44	50.45	50.40	50.40	2,481,584	-0.04(-0.07%)
Mar 26, 2021	50.42	50.45	50.41	50.44	4,196,707	+0.00(+0.00%)
Mar 25, 2021	50.42	50.46	50.41	50.44	4,786,637	+0.00(+0.00%)
Mar 24, 2021	50.36	50.45	50.36	50.44	6,205,201	+0.03(+0.05%)
Mar 23, 2021	50.41	50.44	50.41	50.41	19,601,180	+0.02(+0.04%)
Mar 22, 2021	50.37	50.40	50.36	50.39	2,339,338	+0.02(+0.04%)
Mar 19, 2021	50.35	50.39	50.34	50.37	1,305,379	-0.01(-0.02%)
Mar 18, 2021	50.39	50.39	50.33	50.38	1,797,410	-0.07(-0.15%)
Mar 17, 2021	50.36	50.50	50.35	50.46	1,923,637	+0.08(+0.16%)
Mar 16, 2021	50.38	50.41	50.37	50.37	1,829,976	-0.01(-0.02%)
Mar 15, 2021	50.35	50.38	50.35	50.38	2,139,647	+0.03(+0.05%)
Mar 12, 2021	50.35	50.38	50.33	50.35	1,410,430	-0.07(-0.15%)
Mar 11, 2021	50.52	50.52	50.38	50.43	2,338,288	+0.05(+0.09%)
Mar 10, 2021	50.33	50.40	50.30	50.38	2,663,230	+0.07(+0.15%)
Mar 09, 2021	50.29	50.34	50.29	50.31	2,283,449	+0.04(+0.07%)
Mar 08, 2021	50.39	50.39	50.26	50.27	2,202,950	-0.17(-0.33%)
Mar 05, 2021	50.41	50.45	50.37	50.44	4,439,331	-0.02(-0.04%)
Mar 04, 2021	50.50	50.55	50.46	50.46	3,991,293	-0.06(-0.11%)
Mar 03, 2021	50.55	50.55	50.51	50.51	2,957,085	-0.08(-0.16%)
Mar 02, 2021	50.55	50.59	50.53	50.59	3,826,842	+0.03(+0.05%)
Mar 01, 2021	50.54	50.58	50.52	50.57	5,634,954	+0.03(+0.07%)
Feb 26, 2021	50.55	50.56	50.17	50.53	2,324,123	+0.10(+0.20%)
Feb 25, 2021	50.50	50.62	50.40	50.43	7,752,173	-0.23(-0.45%)
Feb 24, 2021	50.41	50.70	50.37	50.66	6,012,917	-0.01(-0.02%)
Feb 23, 2021	50.62	50.67	50.62	50.67	1,632,899	+0.03(+0.05%)
Feb 22, 2021	50.68	50.68	50.63	50.64	2,785,723	-0.04(-0.07%)
Feb 19, 2021	50.70	50.73	50.68	50.68	2,244,206	-0.03(-0.05%)
Feb 18, 2021	50.90	50.90	50.66	50.71	2,997,287	-0.02(-0.04%)
Feb 17, 2021	50.72	50.73	50.69	50.73	3,802,840	+0.04(+0.07%)
Feb 16, 2021	50.72	50.78	50.68	50.69	3,586,279	-0.04(-0.07%)
Feb 12, 2021	50.74	50.75	50.73	50.73	4,704,819	-0.02(-0.04%)
Feb 11, 2021	50.75	50.76	50.74	50.74	3,536,083	+0.01(+0.02%)
Feb 10, 2021	50.75	50.75	50.73	50.74	2,793,919	+0.01(+0.02%)
Feb 09, 2021	50.72	50.76	50.72	50.73	3,468,542	+0.00(+0.00%)
Feb 08, 2021	50.73	50.75	50.72	50.73	3,417,746	-0.01(-0.02%)
Feb 05, 2021	50.73	50.74	50.70	50.74	1,919,215	+0.01(+0.02%)
Feb 04, 2021	50.70	50.73	50.69	50.73	1,828,730	+0.02(+0.04%)
Feb 03, 2021	50.72	50.72	50.68	50.71	2,286,244	+0.00(+0.00%)
Feb 02, 2021	50.70	50.71	50.67	50.71	2,863,344	-0.01(-0.02%)

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.