Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	21.73	21.87	21.41	21.43	1,419,285	-0.51(-2.33%)
Apr 29, 2021	22.07	22.19	21.72	21.94	1,869,056	+0.09(+0.40%)
Apr 28, 2021	21.33	21.91	21.33	21.86	2,055,539	+0.61(+2.86%)
Apr 27, 2021	21.11	21.33	21.06	21.25	9,315,077	+0.17(+0.82%)
Apr 26, 2021	20.92	21.18	20.92	21.08	685,799	+0.16(+0.75%)
Apr 23, 2021	20.78	21.00	20.69	20.92	401,275	+0.15(+0.71%)
Apr 22, 2021	21.03	21.03	20.71	20.77	749,139	-0.28(-1.32%)
Apr 21, 2021	20.63	21.09	20.50	21.05	747,967	+0.23(+1.12%)
Apr 20, 2021	21.29	21.29	20.64	20.82	560,222	-0.52(-2.44%)
Apr 19, 2021	21.33	21.49	21.20	21.34	537,830	+0.02(+0.08%)
Apr 16, 2021	21.54	21.58	21.26	21.32	582,016	-0.15(-0.69%)
Apr 15, 2021	21.63	21.63	21.40	21.47	651,500	-0.06(-0.28%)
Apr 14, 2021	21.11	21.75	21.11	21.53	890,787	+0.51(+2.43%)
Apr 13, 2021	20.95	21.09	20.86	21.02	1,137,909	+0.06(+0.29%)
Apr 12, 2021	21.16	21.35	20.93	20.95	1,054,629	-0.14(-0.66%)
Apr 09, 2021	21.18	21.30	21.01	21.09	476,709	-0.16(-0.77%)
Apr 08, 2021	21.41	21.41	21.01	21.26	1,291,754	-0.26(-1.21%)
Apr 07, 2021	21.45	21.61	21.38	21.52	2,234,764	+0.10(+0.45%)
Apr 06, 2021	21.52	21.76	21.37	21.42	628,380	-0.07(-0.32%)
Apr 05, 2021	21.83	21.83	21.40	21.49	3,973,080	-0.26(-1.20%)
Apr 01, 2021	21.53	21.80	21.35	21.75	1,799,222	+0.38(+1.79%)
Mar 31, 2021	21.48	21.50	21.32	21.37	895,952	-0.13(-0.60%)
Mar 30, 2021	21.55	21.67	21.38	21.50	1,751,233	-0.23(-1.04%)
Mar 29, 2021	21.70	21.86	21.46	21.73	1,192,812	-0.13(-0.59%)
Mar 26, 2021	21.74	21.89	21.59	21.86	2,335,448	+0.45(+2.11%)
Mar 25, 2021	21.16	21.44	20.81	21.41	4,287,142	+0.00(+0.00%)
Mar 24, 2021	21.20	21.67	21.20	21.41	1,040,102	+0.42(+2.03%)
Mar 23, 2021	21.02	21.35	20.89	20.98	841,680	-0.48(-2.22%)
Mar 22, 2021	21.60	21.61	21.45	21.46	566,745	-0.12(-0.56%)
Mar 19, 2021	21.48	21.85	21.26	21.58	1,169,454	+0.03(+0.12%)
Mar 18, 2021	22.26	22.31	21.47	21.55	4,687,128	-0.90(-4.02%)
Mar 17, 2021	22.19	22.50	22.05	22.45	1,808,186	+0.22(+0.97%)
Mar 16, 2021	22.52	22.52	22.12	22.24	920,198	-0.54(-2.36%)
Mar 15, 2021	22.95	22.98	22.50	22.78	1,039,447	-0.17(-0.76%)
Mar 12, 2021	22.91	23.07	22.85	22.95	827,234	+0.09(+0.38%)
Mar 11, 2021	22.87	23.11	22.77	22.86	1,222,992	+0.15(+0.65%)
Mar 10, 2021	22.31	22.76	22.28	22.71	7,163,262	+0.49(+2.18%)
Mar 09, 2021	22.44	22.65	22.13	22.23	1,171,667	-0.27(-1.19%)
Mar 08, 2021	22.64	22.70	22.25	22.50	3,364,722	-0.17(-0.76%)
Mar 05, 2021	22.54	22.70	22.06	22.67	1,508,329	+0.77(+3.52%)
Mar 04, 2021	21.74	22.32	21.51	21.90	1,414,361	+0.36(+1.69%)
Mar 03, 2021	21.35	21.89	21.35	21.54	1,230,544	+0.25(+1.18%)
Mar 02, 2021	21.29	21.48	21.23	21.28	1,198,347	+0.02(+0.08%)
Mar 01, 2021	21.30	21.51	21.17	21.27	727,377	+0.37(+1.78%)
Feb 26, 2021	21.19	21.19	20.49	20.89	1,439,585	-0.60(-2.78%)
Feb 25, 2021	22.03	22.07	21.35	21.49	1,512,297	-0.31(-1.43%)
Feb 24, 2021	21.32	21.90	21.18	21.80	1,400,332	+0.59(+2.78%)
Feb 23, 2021	21.06	21.32	20.51	21.22	2,763,608	+0.36(+1.75%)
Feb 22, 2021	20.43	21.07	20.39	20.85	911,571	+0.45(+2.21%)
Feb 19, 2021	20.22	20.44	20.18	20.40	1,383,068	+0.22(+1.07%)
Feb 18, 2021	20.48	20.54	20.12	20.18	928,628	-0.42(-2.06%)
Feb 17, 2021	20.46	20.64	20.26	20.61	973,478	+0.29(+1.45%)
Feb 16, 2021	20.33	20.48	20.21	20.31	1,252,123	+0.53(+2.67%)
Feb 12, 2021	19.40	19.79	19.40	19.78	637,034	+0.30(+1.56%)
Feb 11, 2021	19.69	19.69	19.20	19.48	699,432	-0.21(-1.06%)
Feb 10, 2021	19.52	19.72	19.33	19.69	691,155	+0.22(+1.11%)
Feb 09, 2021	19.64	19.64	19.30	19.47	431,848	-0.16(-0.84%)
Feb 08, 2021	19.32	19.69	19.27	19.64	1,237,288	+0.55(+2.91%)
Feb 05, 2021	19.11	19.19	18.99	19.08	895,170	+0.15(+0.78%)
Feb 04, 2021	18.91	18.95	18.59	18.93	2,596,636	+0.08(+0.41%)
Feb 03, 2021	18.38	18.91	18.34	18.86	1,347,967	+0.49(+2.69%)
Feb 02, 2021	18.54	18.61	18.33	18.36	5,528,057	+0.16(+0.86%)

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.