Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.59	50.67	50.59	50.62	1,340,257	-0.01(-0.02%)
May 27, 2022	50.69	50.69	50.59	50.63	1,092,932	+0.00(+0.00%)
May 26, 2022	50.63	50.66	50.60	50.63	599,078	+0.03(+0.06%)
May 25, 2022	50.60	50.65	50.55	50.60	565,637	+0.07(+0.14%)
May 24, 2022	50.54	50.54	50.50	50.53	516,235	+0.05(+0.10%)
May 23, 2022	50.49	50.50	50.47	50.48	667,900	-0.02(-0.04%)
May 20, 2022	50.52	50.52	50.47	50.50	734,259	+0.02(+0.04%)
May 19, 2022	50.44	50.50	50.44	50.48	1,011,453	+0.02(+0.04%)
May 18, 2022	50.46	50.48	50.44	50.46	768,868	+0.04(+0.07%)
May 17, 2022	50.43	50.46	50.41	50.42	703,260	+0.00(+0.01%)
May 16, 2022	50.45	50.46	50.42	50.42	1,502,064	-0.01(-0.02%)
May 13, 2022	50.46	50.47	50.42	50.43	2,433,835	+0.01(+0.01%)
May 12, 2022	50.45	50.49	50.42	50.42	1,553,830	-0.04(-0.07%)
May 11, 2022	50.47	50.52	50.44	50.46	678,680	-0.04(-0.08%)
May 10, 2022	50.49	50.51	50.48	50.50	528,026	+0.01(+0.02%)
May 09, 2022	50.53	50.53	50.45	50.49	1,818,532	-0.02(-0.04%)
May 06, 2022	50.48	50.53	50.48	50.51	761,125	-0.02(-0.04%)
May 05, 2022	50.50	50.53	50.49	50.53	1,407,577	-0.00(-0.00%)
May 04, 2022	50.53	50.55	50.52	50.53	602,312	+0.00(+0.00%)
May 03, 2022	50.49	50.54	50.49	50.53	680,108	+0.03(+0.06%)
May 02, 2022	50.52	50.52	50.47	50.50	684,366	-0.03(-0.06%)
Apr 29, 2022	50.53	50.53	50.51	50.53	323,479	-0.01(-0.02%)
Apr 28, 2022	50.48	50.55	50.48	50.54	1,460,318	+0.02(+0.03%)
Apr 27, 2022	50.48	50.53	50.46	50.52	773,921	+0.03(+0.07%)
Apr 26, 2022	50.52	50.52	50.46	50.49	1,080,199	+0.00(+0.00%)
Apr 25, 2022	50.48	50.59	50.46	50.49	858,101	+0.01(+0.02%)
Apr 22, 2022	50.44	50.48	50.44	50.48	565,612	-0.02(-0.04%)
Apr 21, 2022	50.50	50.50	50.45	50.50	675,371	+0.02(+0.04%)
Apr 20, 2022	50.46	50.48	50.45	50.48	765,393	+0.03(+0.06%)
Apr 19, 2022	50.48	50.48	50.43	50.45	1,035,797	-0.02(-0.04%)
Apr 18, 2022	50.43	50.48	50.41	50.47	923,222	+0.02(+0.04%)
Apr 14, 2022	50.46	50.47	50.44	50.45	1,541,317	+0.01(+0.02%)
Apr 13, 2022	50.46	50.48	50.44	50.44	860,816	-0.02(-0.04%)
Apr 12, 2022	50.49	50.52	50.45	50.46	1,439,283	-0.01(-0.01%)
Apr 11, 2022	50.50	50.51	50.46	50.47	1,706,405	-0.04(-0.08%)
Apr 08, 2022	50.55	50.56	50.49	50.51	1,459,465	-0.02(-0.03%)
Apr 07, 2022	50.60	50.60	50.51	50.52	901,824	-0.06(-0.12%)
Apr 06, 2022	50.60	50.60	50.51	50.58	854,660	+0.01(+0.02%)
Apr 05, 2022	50.64	50.64	50.55	50.57	814,008	-0.02(-0.04%)
Apr 04, 2022	50.68	50.68	50.53	50.59	1,165,648	-0.03(-0.06%)
Apr 01, 2022	50.58	50.62	50.55	50.62	396,571	-0.02(-0.04%)
Mar 31, 2022	50.63	50.68	50.62	50.64	674,169	+0.03(+0.06%)
Mar 30, 2022	50.61	50.62	50.58	50.61	559,717	+0.00(+0.00%)
Mar 29, 2022	50.62	50.63	50.58	50.61	387,208	+0.05(+0.10%)
Mar 28, 2022	50.61	50.63	50.56	50.56	463,968	-0.09(-0.18%)
Mar 25, 2022	50.62	50.65	50.61	50.65	369,283	+0.01(+0.02%)
Mar 24, 2022	50.69	50.71	50.60	50.64	425,640	-0.02(-0.04%)
Mar 23, 2022	50.68	50.70	50.62	50.66	566,969	-0.05(-0.09%)
Mar 22, 2022	50.72	50.72	50.68	50.70	350,244	+0.03(+0.07%)
Mar 21, 2022	50.71	50.71	50.66	50.67	570,686	-0.05(-0.10%)
Mar 18, 2022	50.70	50.72	50.69	50.72	397,912	+0.02(+0.04%)
Mar 17, 2022	50.71	50.73	50.69	50.70	788,870	+0.02(+0.04%)
Mar 16, 2022	50.68	50.73	50.67	50.68	498,130	-0.01(-0.02%)
Mar 15, 2022	50.71	50.71	50.68	50.69	503,724	-0.01(-0.02%)
Mar 14, 2022	50.72	50.72	50.69	50.70	293,927	-0.03(-0.06%)
Mar 11, 2022	50.75	50.75	50.72	50.73	606,250	-0.02(-0.04%)
Mar 10, 2022	50.73	50.77	50.73	50.75	468,284	+0.00(+0.00%)
Mar 09, 2022	50.73	50.77	50.73	50.75	307,641	-0.02(-0.04%)
Mar 08, 2022	50.77	50.77	50.73	50.77	603,871	+0.01(+0.02%)
Mar 07, 2022	50.77	50.78	50.74	50.76	10,475,486	+0.00(+0.00%)
Mar 04, 2022	50.78	50.78	50.74	50.76	233,611	+0.01(+0.02%)
Mar 03, 2022	50.73	50.79	50.73	50.75	899,861	+0.04(+0.08%)
Mar 02, 2022	50.76	50.79	50.67	50.71	568,957	-0.06(-0.12%)

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.