Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.73	19.91	19.72	19.89	2,557,400	+0.12(+0.61%)
Apr 29, 2021	19.83	19.84	19.75	19.77	1,305,003	-0.03(-0.15%)
Apr 28, 2021	19.78	19.90	19.75	19.80	1,527,326	+0.02(+0.10%)
Apr 27, 2021	19.73	19.80	19.70	19.78	4,031,403	+0.06(+0.30%)
Apr 26, 2021	19.73	19.82	19.67	19.72	1,251,926	+0.02(+0.10%)
Apr 23, 2021	19.70	19.78	19.66	19.70	2,110,800	+0.02(+0.10%)
Apr 22, 2021	19.69	19.75	19.64	19.68	1,110,414	+0.01(+0.05%)
Apr 21, 2021	19.60	19.68	19.57	19.67	1,814,803	+0.12(+0.61%)
Apr 20, 2021	19.68	19.70	19.52	19.55	2,669,083	-0.13(-0.66%)
Apr 19, 2021	19.74	19.77	19.64	19.68	1,548,600	-0.02(-0.10%)
Apr 16, 2021	19.92	19.92	19.67	19.70	2,682,100	-0.10(-0.51%)
Apr 15, 2021	19.79	19.89	19.68	19.80	2,860,769	+0.12(+0.61%)
Apr 14, 2021	19.76	19.90	19.66	19.68	4,391,789	-0.05(-0.25%)
Apr 13, 2021	19.77	19.82	19.67	19.73	1,174,060	-0.02(-0.10%)
Apr 12, 2021	19.93	19.93	19.73	19.75	2,267,033	-0.09(-0.45%)
Apr 09, 2021	19.80	19.93	19.74	19.84	1,736,000	+0.07(+0.35%)
Apr 08, 2021	19.97	19.97	19.75	19.77	1,020,788	-0.12(-0.60%)
Apr 07, 2021	19.93	20.00	19.80	19.89	1,145,898	-0.09(-0.45%)
Apr 06, 2021	19.55	20.08	19.48	19.98	4,124,354	+0.29(+1.47%)
Apr 05, 2021	19.80	19.92	19.60	19.69	2,876,441	-0.02(-0.10%)
Apr 01, 2021	19.78	19.93	19.62	19.71	3,613,400	-0.04(-0.20%)
Mar 31, 2021	19.64	19.85	19.58	19.75	2,687,215	+0.11(+0.56%)
Mar 30, 2021	19.79	19.83	19.58	19.64	3,221,948	-0.14(-0.71%)
Mar 29, 2021	19.80	19.88	19.65	19.78	1,679,054	-0.03(-0.15%)
Mar 26, 2021	19.80	19.89	19.71	19.81	1,400,400	+0.06(+0.30%)
Mar 25, 2021	19.75	19.85	19.62	19.75	4,977,403	-0.05(-0.25%)
Mar 24, 2021	20.02	20.08	19.71	19.80	4,662,679	-0.18(-0.90%)
Mar 23, 2021	19.70	20.08	19.70	19.98	3,965,275	+0.25(+1.27%)
Mar 22, 2021	19.41	19.78	19.37	19.73	4,488,754	+0.36(+1.86%)
Mar 19, 2021	19.28	19.41	19.28	19.37	8,312,300	+0.05(+0.26%)
Mar 18, 2021	19.29	19.33	19.28	19.32	7,401,391	+0.01(+0.05%)
Mar 17, 2021	19.26	19.35	19.26	19.31	7,886,527	+0.01(+0.05%)
Mar 16, 2021	19.30	19.40	19.25	19.30	15,742,500	+0.09(+0.47%)
Mar 15, 2021	19.39	19.44	19.11	19.21	42,258,664	+2.27(+13.40%)
Mar 12, 2021	16.81	17.16	16.80	16.94	848,900	+0.21(+1.26%)
Mar 11, 2021	17.00	17.06	16.64	16.73	1,127,562	-0.15(-0.89%)
Mar 10, 2021	16.57	16.89	16.53	16.88	699,994	+0.22(+1.31%)
Mar 09, 2021	17.25	17.25	16.42	16.66	1,138,539	-0.04(-0.24%)
Mar 08, 2021	16.62	16.92	16.51	16.70	966,647	+0.13(+0.78%)
Mar 05, 2021	16.33	16.62	15.89	16.57	1,917,167	+0.22(+1.34%)
Mar 04, 2021	16.31	16.42	15.96	16.35	1,976,569	+0.01(+0.06%)
Mar 03, 2021	16.38	16.68	16.23	16.34	768,535	+0.02(+0.12%)
Mar 02, 2021	16.20	16.42	16.13	16.32	749,127	+0.22(+1.36%)
Mar 01, 2021	16.33	16.44	15.83	16.10	1,050,641	+0.10(+0.62%)
Feb 26, 2021	15.94	16.71	15.85	16.00	1,737,213	-0.06(-0.37%)
Feb 25, 2021	16.11	16.38	15.76	16.06	1,496,539	-0.18(-1.10%)
Feb 24, 2021	15.86	16.33	15.86	16.24	957,060	+0.39(+2.45%)
Feb 23, 2021	15.60	16.13	15.41	15.86	1,530,017	+0.02(+0.13%)
Feb 22, 2021	15.79	16.14	15.77	15.84	948,724	+0.05(+0.32%)
Feb 19, 2021	15.22	15.87	15.22	15.79	892,935	+0.59(+3.86%)
Feb 18, 2021	15.12	15.36	14.86	15.20	932,178	+0.00(+0.00%)
Feb 17, 2021	15.12	15.47	15.06	15.20	708,460	-0.15(-0.97%)
Feb 16, 2021	15.53	15.59	15.28	15.35	661,742	-0.16(-1.03%)
Feb 12, 2021	14.96	15.53	14.95	15.51	684,832	+0.43(+2.84%)
Feb 11, 2021	14.91	15.21	14.87	15.08	861,187	+0.21(+1.40%)
Feb 10, 2021	14.72	14.89	14.63	14.87	2,248,730	+0.17(+1.15%)
Feb 09, 2021	15.17	15.23	14.65	14.70	709,102	-0.44(-2.89%)
Feb 08, 2021	14.91	15.36	14.87	15.14	1,144,646	+0.19(+1.26%)
Feb 05, 2021	14.92	15.05	14.74	14.95	698,303	+0.12(+0.81%)
Feb 04, 2021	14.72	14.98	14.72	14.83	623,430	+0.07(+0.47%)
Feb 03, 2021	14.74	14.92	14.51	14.76	614,175	+0.12(+0.82%)
Feb 02, 2021	14.70	14.70	14.36	14.64	1,555,626	+0.18(+1.24%)

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.