Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	21.84	21.84	20.83	21.00	1,123,766	-0.79(-3.63%)
Apr 29, 2021	22.46	22.48	21.63	21.79	990,916	-0.58(-2.59%)
Apr 28, 2021	22.57	22.73	22.32	22.37	493,913	-0.13(-0.58%)
Apr 27, 2021	22.60	22.75	22.39	22.50	337,709	-0.09(-0.40%)
Apr 26, 2021	22.83	22.83	22.40	22.59	551,310	-0.13(-0.57%)
Apr 23, 2021	22.75	22.96	22.57	22.72	549,245	-0.01(-0.04%)
Apr 22, 2021	23.14	23.15	22.66	22.73	609,748	-0.36(-1.56%)
Apr 21, 2021	23.00	23.27	22.81	23.09	442,623	+0.09(+0.39%)
Apr 20, 2021	22.34	23.07	22.20	23.00	583,583	+0.70(+3.14%)
Apr 19, 2021	23.54	23.60	22.08	22.30	1,868,459	-1.10(-4.70%)
Apr 16, 2021	23.35	23.78	22.81	23.40	14,833,909	+0.47(+2.05%)
Apr 15, 2021	22.80	23.20	22.49	22.93	1,528,213	+0.25(+1.10%)
Apr 14, 2021	22.84	22.99	22.47	22.68	1,209,263	-0.09(-0.40%)
Apr 13, 2021	22.25	22.83	22.03	22.77	1,339,607	+0.56(+2.52%)
Apr 12, 2021	22.50	22.63	22.08	22.21	1,137,809	-0.27(-1.20%)
Apr 09, 2021	22.41	22.63	21.98	22.48	761,174	+0.06(+0.27%)
Apr 08, 2021	22.47	22.56	22.25	22.42	776,672	+0.11(+0.49%)
Apr 07, 2021	22.89	23.00	22.14	22.31	1,104,754	-0.58(-2.53%)
Apr 06, 2021	22.02	23.05	21.92	22.89	1,194,809	+0.94(+4.28%)
Apr 05, 2021	22.88	23.05	21.65	21.95	1,774,669	-0.78(-3.43%)
Apr 01, 2021		22.73	22.73	22.73	0	+0.76(+3.46%)
Mar 31, 2021	22.50	22.64	21.84	21.97	1,209,580	-0.29(-1.30%)
Mar 30, 2021	21.71	22.28	21.62	22.26	761,979	+0.22(+1.00%)
Mar 29, 2021	21.76	22.04	21.40	22.04	720,738	+0.33(+1.52%)
Mar 26, 2021	21.80	21.94	21.55	21.71	1,043,562	+0.07(+0.32%)
Mar 25, 2021	20.85	21.72	20.65	21.64	1,218,494	+0.51(+2.41%)
Mar 24, 2021	21.84	21.91	21.02	21.13	1,016,875	-0.67(-3.07%)
Mar 23, 2021	21.84	22.06	21.40	21.80	771,172	+0.03(+0.14%)
Mar 22, 2021	21.04	21.92	20.85	21.77	1,085,526	+0.73(+3.47%)
Mar 19, 2021	21.43	21.52	20.93	21.04	2,189,816	-0.41(-1.91%)
Mar 18, 2021	22.25	22.26	21.41	21.45	864,175	-0.77(-3.47%)
Mar 17, 2021	22.39	22.44	21.87	22.22	718,891	-0.31(-1.38%)
Mar 16, 2021	22.68	22.88	22.41	22.53	746,881	-0.07(-0.31%)
Mar 15, 2021	22.37	22.72	21.45	22.60	1,066,158	+0.25(+1.12%)
Mar 12, 2021	22.52	22.52	22.00	22.35	629,751	-0.31(-1.37%)
Mar 11, 2021	22.50	22.75	22.20	22.66	998,120	+0.58(+2.63%)
Mar 10, 2021	22.48	22.68	21.99	22.08	882,458	-0.05(-0.23%)
Mar 09, 2021	22.05	22.48	21.88	22.13	971,459	+0.63(+2.93%)
Mar 08, 2021	21.85	21.85	21.13	21.50	964,753	-0.28(-1.29%)
Mar 05, 2021	21.84	21.97	21.17	21.78	1,181,528	+0.08(+0.37%)
Mar 04, 2021	22.22	22.55	21.20	21.70	834,558	-0.79(-3.51%)
Mar 03, 2021	23.82	24.28	22.32	22.49	876,767	-1.40(-5.86%)
Mar 02, 2021	24.30	24.40	23.31	23.89	954,127	-0.35(-1.44%)
Mar 01, 2021	24.35	24.75	24.12	24.24	895,958	+0.16(+0.66%)
Feb 26, 2021	24.74	24.74	23.61	24.08	756,550	-0.06(-0.25%)
Feb 25, 2021	24.49	24.49	23.52	24.14	1,027,420	-0.22(-0.90%)
Feb 24, 2021	24.45	24.67	24.28	24.36	883,237	-0.21(-0.85%)
Feb 23, 2021	25.00	25.00	24.07	24.57	790,088	-0.62(-2.46%)
Feb 22, 2021	25.70	25.89	25.10	25.19	924,609	-0.59(-2.29%)
Feb 19, 2021	25.95	26.20	25.77	25.78	803,500	-0.11(-0.42%)
Feb 18, 2021	26.55	26.60	25.74	25.89	882,193	-0.92(-3.43%)
Feb 17, 2021	27.02	27.49	26.59	26.81	524,686	-0.34(-1.25%)
Feb 16, 2021	27.10	28.30	27.03	27.15	1,193,633	+0.28(+1.04%)
Feb 12, 2021		26.87	26.87	26.87	0	-1.49(-5.25%)
Feb 11, 2021	29.00	29.11	28.14	28.36	612,691	-0.65(-2.24%)
Feb 10, 2021	29.16	29.81	28.76	29.01	322,516	-0.14(-0.48%)
Feb 09, 2021	29.60	29.73	29.03	29.15	492,059	-0.42(-1.42%)
Feb 08, 2021	29.56	29.68	28.94	29.57	589,256	+0.14(+0.48%)
Feb 05, 2021	28.96	29.66	28.80	29.43	362,083	+0.42(+1.45%)
Feb 04, 2021	28.85	29.07	28.53	29.01	514,967	+0.15(+0.52%)
Feb 03, 2021	28.66	28.90	28.37	28.86	504,803	+0.27(+0.94%)
Feb 02, 2021	29.44	29.77	28.37	28.59	877,689	-0.62(-2.12%)

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.