Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.20	22.34	21.87	21.90	1,388,994	-0.52(-2.33%)
Apr 29, 2021	22.55	22.68	22.19	22.42	1,829,166	+0.09(+0.40%)
Apr 28, 2021	21.79	22.39	21.79	22.33	2,011,669	+0.62(+2.86%)
Apr 27, 2021	21.57	21.79	21.52	21.71	9,116,270	+0.18(+0.82%)
Apr 26, 2021	21.38	21.64	21.38	21.54	671,162	+0.16(+0.75%)
Apr 23, 2021	21.23	21.46	21.15	21.38	392,711	+0.15(+0.71%)
Apr 22, 2021	21.49	21.49	21.16	21.23	733,151	-0.28(-1.32%)
Apr 21, 2021	21.08	21.55	20.94	21.51	732,004	+0.24(+1.12%)
Apr 20, 2021	21.76	21.76	21.09	21.27	548,266	-0.53(-2.44%)
Apr 19, 2021	21.79	21.96	21.66	21.80	526,351	+0.02(+0.08%)
Apr 16, 2021	22.01	22.05	21.72	21.78	569,595	-0.15(-0.69%)
Apr 15, 2021	22.10	22.10	21.86	21.93	637,595	-0.06(-0.28%)
Apr 14, 2021	21.57	22.23	21.57	22.00	871,776	+0.52(+2.43%)
Apr 13, 2021	21.40	21.55	21.31	21.47	1,113,623	+0.06(+0.29%)
Apr 12, 2021	21.62	21.81	21.39	21.41	1,032,120	-0.14(-0.66%)
Apr 09, 2021	21.64	21.77	21.47	21.55	466,535	-0.17(-0.77%)
Apr 08, 2021	21.88	21.88	21.47	21.72	1,264,184	-0.27(-1.21%)
Apr 07, 2021	21.92	22.08	21.85	21.99	2,187,068	+0.10(+0.45%)
Apr 06, 2021	21.99	22.24	21.83	21.89	614,969	-0.07(-0.32%)
Apr 05, 2021	22.31	22.31	21.86	21.96	3,888,285	-0.27(-1.20%)
Apr 01, 2021	22.00	22.28	21.81	22.23	1,760,823	+0.39(+1.78%)
Mar 31, 2021	21.94	21.97	21.78	21.84	876,830	-0.13(-0.60%)
Mar 30, 2021	22.02	22.14	21.85	21.97	1,713,857	-0.23(-1.04%)
Mar 29, 2021	22.17	22.33	21.93	22.20	1,167,354	-0.13(-0.60%)
Mar 26, 2021	22.22	22.36	22.06	22.33	2,285,604	+0.46(+2.11%)
Mar 25, 2021	21.62	21.91	21.26	21.87	4,195,644	+0.00(+0.00%)
Mar 24, 2021	21.66	22.14	21.66	21.87	1,017,904	+0.43(+2.02%)
Mar 23, 2021	21.47	21.81	21.34	21.44	823,717	-0.49(-2.22%)
Mar 22, 2021	22.07	22.09	21.92	21.93	554,649	-0.12(-0.56%)
Mar 19, 2021	21.94	22.32	21.72	22.05	1,144,495	+0.03(+0.12%)
Mar 18, 2021	22.75	22.79	21.93	22.02	4,587,093	-0.92(-4.02%)
Mar 17, 2021	22.68	22.99	22.53	22.94	1,769,594	+0.22(+0.97%)
Mar 16, 2021	23.01	23.01	22.60	22.72	900,559	-0.55(-2.36%)
Mar 15, 2021	23.45	23.48	22.99	23.27	1,017,263	-0.18(-0.76%)
Mar 12, 2021	23.41	23.57	23.34	23.45	809,579	+0.09(+0.38%)
Mar 11, 2021	23.37	23.61	23.26	23.36	1,196,891	+0.15(+0.65%)
Mar 10, 2021	22.79	23.25	22.77	23.21	7,010,380	+0.50(+2.18%)
Mar 09, 2021	22.93	23.14	22.61	22.71	1,146,661	-0.27(-1.19%)
Mar 08, 2021	23.13	23.19	22.73	22.99	3,292,910	-0.18(-0.76%)
Mar 05, 2021	23.03	23.19	22.54	23.17	1,476,138	+0.79(+3.52%)
Mar 04, 2021	22.21	22.80	21.98	22.38	1,384,175	+0.37(+1.69%)
Mar 03, 2021	21.82	22.37	21.82	22.01	1,204,281	+0.26(+1.18%)
Mar 02, 2021	21.76	21.94	21.70	21.75	1,172,772	+0.02(+0.08%)
Mar 01, 2021	21.77	21.98	21.63	21.73	711,853	+0.38(+1.78%)
Feb 26, 2021	21.65	21.65	20.93	21.35	1,408,861	-0.61(-2.78%)
Feb 25, 2021	22.51	22.55	21.81	21.96	1,480,021	-0.32(-1.43%)
Feb 24, 2021	21.78	22.38	21.64	22.28	1,370,446	+0.60(+2.78%)
Feb 23, 2021	21.52	21.78	20.96	21.68	2,704,626	+0.37(+1.75%)
Feb 22, 2021	20.87	21.53	20.84	21.31	892,116	+0.46(+2.21%)
Feb 19, 2021	20.66	20.89	20.62	20.85	1,353,550	+0.22(+1.07%)
Feb 18, 2021	20.92	20.99	20.56	20.62	908,808	-0.43(-2.06%)
Feb 17, 2021	20.91	21.09	20.70	21.06	952,702	+0.30(+1.45%)
Feb 16, 2021	20.77	20.92	20.65	20.76	1,225,400	+0.54(+2.67%)
Feb 12, 2021	19.83	20.22	19.82	20.22	623,439	+0.31(+1.56%)
Feb 11, 2021	20.12	20.12	19.62	19.91	684,505	-0.21(-1.06%)
Feb 10, 2021	19.94	20.15	19.76	20.12	676,404	+0.22(+1.11%)
Feb 09, 2021	20.07	20.07	19.72	19.90	422,631	-0.17(-0.84%)
Feb 08, 2021	19.74	20.12	19.69	20.07	1,210,881	+0.57(+2.91%)
Feb 05, 2021	19.53	19.60	19.40	19.50	876,065	+0.15(+0.78%)
Feb 04, 2021	19.32	19.37	18.99	19.35	2,541,217	+0.08(+0.41%)
Feb 03, 2021	18.78	19.32	18.74	19.27	1,319,198	+0.50(+2.69%)
Feb 02, 2021	18.94	19.02	18.73	18.76	5,410,074	+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.