Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.17	23.39	22.87	23.17	740,334	-0.12(-0.49%)
Apr 29, 2021	23.35	23.55	23.09	23.29	652,567	+0.17(+0.73%)
Apr 28, 2021	23.02	23.31	22.98	23.12	614,597	+0.01(+0.04%)
Apr 27, 2021	23.45	23.45	23.07	23.11	641,911	-0.15(-0.65%)
Apr 26, 2021	23.21	23.47	23.07	23.26	844,846	+0.19(+0.81%)
Apr 23, 2021	23.40	23.62	22.99	23.07	1,119,544	-0.32(-1.36%)
Apr 22, 2021	22.99	23.55	22.91	23.39	1,880,900	+0.52(+2.28%)
Apr 21, 2021	22.30	22.88	22.22	22.87	849,583	+0.68(+3.07%)
Apr 20, 2021	21.85	22.30	21.85	22.19	1,431,811	+0.18(+0.80%)
Apr 19, 2021	22.22	22.22	21.74	22.01	1,083,115	-0.18(-0.80%)
Apr 16, 2021	22.22	22.45	21.92	22.19	1,626,928	+0.23(+1.05%)
Apr 15, 2021	21.72	22.09	21.55	21.96	1,045,265	+0.27(+1.26%)
Apr 14, 2021	21.79	22.01	21.52	21.68	4,038,085	+0.12(+0.53%)
Apr 13, 2021	21.28	21.67	21.10	21.57	6,510,180	+0.01(+0.04%)
Apr 12, 2021	21.48	21.65	21.01	21.56	662,709	+0.06(+0.29%)
Apr 09, 2021	21.48	21.60	21.17	21.50	455,955	+0.03(+0.12%)
Apr 08, 2021	21.21	21.60	21.11	21.47	818,644	+0.25(+1.17%)
Apr 07, 2021	21.45	21.58	21.10	21.22	742,410	+0.13(+0.63%)
Apr 06, 2021	21.16	21.36	20.93	21.09	434,946	-0.06(-0.29%)
Apr 05, 2021	21.08	21.21	20.80	21.15	544,285	+0.29(+1.40%)
Apr 01, 2021	20.47	20.90	20.37	20.86	516,878	+0.66(+3.28%)
Mar 31, 2021	20.43	20.70	20.19	20.20	921,998	-0.26(-1.25%)
Mar 30, 2021	20.25	20.64	20.21	20.46	770,681	+0.19(+0.92%)
Mar 29, 2021	20.59	21.13	20.23	20.27	773,800	-0.47(-2.28%)
Mar 26, 2021	20.50	20.77	20.25	20.74	643,015	+0.46(+2.24%)
Mar 25, 2021	19.53	20.38	19.21	20.29	445,824	+0.54(+2.75%)
Mar 24, 2021	19.97	20.46	19.70	19.74	1,686,481	-0.01(-0.04%)
Mar 23, 2021	19.71	20.08	19.61	19.75	1,221,940	-0.17(-0.84%)
Mar 22, 2021	20.20	20.27	19.74	19.92	662,368	-0.23(-1.13%)
Mar 19, 2021	19.98	21.26	19.98	20.15	2,302,177	-0.48(-2.33%)
Mar 18, 2021	21.65	21.65	20.49	20.63	1,148,290	-1.15(-5.27%)
Mar 17, 2021	21.71	22.08	21.20	21.78	4,241,045	+0.07(+0.32%)
Mar 16, 2021	21.68	21.86	21.41	21.71	1,958,428	-0.11(-0.52%)
Mar 15, 2021	21.05	21.94	21.05	21.82	1,008,493	+0.61(+2.89%)
Mar 12, 2021	20.79	21.28	20.60	21.21	729,930	+0.43(+2.06%)
Mar 11, 2021	20.87	20.98	20.58	20.78	1,015,122	-0.03(-0.13%)
Mar 10, 2021	19.81	21.07	19.78	20.80	3,601,106	+1.00(+5.04%)
Mar 09, 2021	20.02	20.28	19.79	19.81	1,014,297	-0.07(-0.35%)
Mar 08, 2021	20.08	20.36	19.70	19.88	626,361	-0.17(-0.83%)
Mar 05, 2021	20.00	20.08	19.03	20.04	878,635	+0.29(+1.46%)
Mar 04, 2021	20.70	20.70	19.24	19.75	1,090,211	-0.75(-3.67%)
Mar 03, 2021	20.40	20.72	20.26	20.51	751,073	+0.18(+0.90%)
Mar 02, 2021	20.61	20.62	19.72	20.32	893,141	-0.40(-1.94%)
Mar 01, 2021	20.44	21.07	20.35	20.72	882,640	+0.41(+2.03%)
Feb 26, 2021	20.82	20.91	20.12	20.31	2,008,765	-0.35(-1.69%)
Feb 25, 2021	21.21	21.88	20.42	20.66	2,533,239	-0.55(-2.60%)
Feb 24, 2021	20.54	21.25	19.71	21.21	2,125,829	+0.74(+3.59%)
Feb 23, 2021	20.69	21.00	20.47	20.48	800,492	-0.14(-0.68%)
Feb 22, 2021	20.11	20.73	20.09	20.62	1,067,702	+0.46(+2.26%)
Feb 19, 2021	20.14	20.33	20.05	20.16	957,669	+0.03(+0.13%)
Feb 18, 2021	19.87	20.22	19.86	20.14	1,111,709	+0.24(+1.19%)
Feb 17, 2021	19.98	20.21	19.76	19.90	892,410	-0.28(-1.39%)
Feb 16, 2021	20.40	20.44	19.96	20.18	1,127,794	-0.05(-0.26%)
Feb 12, 2021	20.52	20.72	20.12	20.23	839,917	-0.44(-2.12%)
Feb 11, 2021	20.30	20.79	20.21	20.67	974,447	+0.43(+2.12%)
Feb 10, 2021	19.59	20.43	19.59	20.24	920,943	+0.81(+4.19%)
Feb 09, 2021	19.50	19.50	19.22	19.43	490,598	-0.09(-0.45%)
Feb 08, 2021	19.52	19.70	19.31	19.52	718,782	-0.07(-0.36%)
Feb 05, 2021	19.69	19.75	19.29	19.59	594,589	+0.11(+0.54%)
Feb 04, 2021	18.82	19.54	18.81	19.48	496,355	+0.61(+3.25%)
Feb 03, 2021	18.82	18.96	18.28	18.87	463,438	+0.00(+0.00%)
Feb 02, 2021	18.60	19.03	18.34	18.87	767,190	+0.44(+2.38%)

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.