Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.74	19.80	19.50	19.59	890,202	-0.21(-1.05%)
Apr 29, 2021	19.76	19.84	19.62	19.80	354,415	+0.12(+0.60%)
Apr 28, 2021	19.54	19.72	19.43	19.68	523,514	+0.19(+0.98%)
Apr 27, 2021	19.57	19.57	19.44	19.49	544,573	-0.09(-0.46%)
Apr 26, 2021	19.63	19.63	19.54	19.58	303,217	-0.28(-1.41%)
Apr 23, 2021	19.68	19.88	19.65	19.86	654,781	+0.51(+2.62%)
Apr 22, 2021	19.57	19.57	19.32	19.35	442,677	-0.31(-1.57%)
Apr 21, 2021	19.49	19.67	19.39	19.66	344,810	+0.14(+0.74%)
Apr 20, 2021	19.68	19.73	19.50	19.52	934,883	-0.18(-0.92%)
Apr 19, 2021	19.74	19.79	19.65	19.70	421,074	-0.17(-0.87%)
Apr 16, 2021	19.78	19.93	19.71	19.87	538,562	+0.09(+0.46%)
Apr 15, 2021	19.67	19.81	19.64	19.78	485,572	+0.20(+1.02%)
Apr 14, 2021	19.60	19.71	19.55	19.58	505,862	+0.42(+2.17%)
Apr 13, 2021	19.06	19.24	19.04	19.16	464,268	+0.05(+0.28%)
Apr 12, 2021	19.13	19.18	19.03	19.11	464,119	-0.51(-2.58%)
Apr 09, 2021	19.65	19.65	19.56	19.62	428,530	-0.02(-0.09%)
Apr 08, 2021	19.72	19.78	19.62	19.63	480,138	+0.03(+0.14%)
Apr 07, 2021	19.61	19.69	19.52	19.61	376,887	-0.23(-1.14%)
Apr 06, 2021	19.71	19.86	19.71	19.83	330,638	+0.14(+0.74%)
Apr 05, 2021	19.75	19.75	19.52	19.69	447,745	-0.16(-0.82%)
Apr 01, 2021	19.81	20.07	19.80	19.85	1,312,435	+0.07(+0.37%)
Mar 31, 2021	19.61	19.81	19.52	19.78	938,412	-0.14(-0.73%)
Mar 30, 2021	19.96	19.96	19.80	19.92	445,505	-0.58(-2.83%)
Mar 29, 2021	20.57	20.61	20.44	20.50	562,105	-0.34(-1.65%)
Mar 26, 2021	20.38	20.86	20.38	20.85	368,211	+0.62(+3.04%)
Mar 25, 2021	20.13	20.28	20.10	20.23	494,160	+0.08(+0.40%)
Mar 24, 2021	20.32	20.34	20.11	20.15	702,770	-0.24(-1.15%)
Mar 23, 2021	20.65	20.65	20.36	20.38	279,341	-0.51(-2.43%)
Mar 22, 2021	20.83	20.94	20.71	20.89	557,295	-0.24(-1.16%)
Mar 19, 2021	20.84	21.14	20.81	21.14	641,193	+0.46(+2.23%)
Mar 18, 2021	20.81	20.90	20.65	20.67	217,663	-0.24(-1.17%)
Mar 17, 2021	20.49	20.99	20.49	20.92	552,123	+0.16(+0.79%)
Mar 16, 2021	20.70	20.77	20.67	20.76	234,532	-0.05(-0.22%)
Mar 15, 2021	20.76	20.80	20.63	20.80	283,495	-0.05(-0.26%)
Mar 12, 2021	20.82	20.88	20.71	20.86	438,693	-0.14(-0.69%)
Mar 11, 2021	20.99	21.09	20.84	21.00	288,372	+0.28(+1.35%)
Mar 10, 2021	20.67	20.75	20.48	20.72	475,260	+0.13(+0.62%)
Mar 09, 2021	20.49	20.73	20.41	20.59	460,807	+0.14(+0.71%)
Mar 08, 2021	20.57	20.66	20.34	20.45	679,827	-0.29(-1.40%)
Mar 05, 2021	20.75	20.77	20.45	20.74	481,115	+0.11(+0.53%)
Mar 04, 2021	20.98	21.15	20.57	20.63	727,443	-0.54(-2.57%)
Mar 03, 2021	21.28	21.32	21.12	21.17	444,630	-0.10(-0.47%)
Mar 02, 2021	21.42	21.44	21.17	21.27	724,018	-0.24(-1.14%)
Mar 01, 2021	21.25	21.62	21.18	21.52	1,041,460	+0.83(+4.03%)
Feb 26, 2021	20.89	20.93	20.50	20.68	1,087,951	+0.03(+0.13%)
Feb 25, 2021	21.17	21.32	20.66	20.66	838,620	-0.93(-4.32%)
Feb 24, 2021	21.33	21.61	21.21	21.59	492,683	+0.04(+0.17%)
Feb 23, 2021	21.40	21.68	21.23	21.55	666,497	+0.39(+1.84%)
Feb 22, 2021	21.20	21.42	21.09	21.16	418,032	-0.21(-0.97%)
Feb 19, 2021	21.38	21.49	21.34	21.37	427,867	+0.13(+0.60%)
Feb 18, 2021	21.09	21.26	20.92	21.24	314,123	-0.12(-0.55%)
Feb 17, 2021	21.16	21.41	21.11	21.36	601,742	-0.21(-0.97%)
Feb 16, 2021	21.74	21.78	21.53	21.57	775,084	-0.07(-0.33%)
Feb 12, 2021	21.58	21.68	21.58	21.64	143,285	+0.03(+0.13%)
Feb 11, 2021	21.63	21.75	21.58	21.62	540,327	+0.01(+0.04%)
Feb 10, 2021	21.60	21.72	21.48	21.61	549,724	+0.05(+0.25%)
Feb 09, 2021	21.58	21.63	21.49	21.55	464,350	-0.24(-1.12%)
Feb 08, 2021	21.55	21.80	21.55	21.80	676,332	+0.20(+0.92%)
Feb 05, 2021	21.55	21.70	21.49	21.60	674,556	+0.24(+1.10%)
Feb 04, 2021	21.34	21.43	21.15	21.36	560,575	-0.01(-0.04%)
Feb 03, 2021	21.34	21.41	21.19	21.37	1,250,019	+0.11(+0.51%)
Feb 02, 2021	21.31	21.32	21.15	21.26	715,635	-0.07(-0.34%)

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.