Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.61	24.85	24.46	24.58	920,004	-0.11(-0.45%)
Apr 29, 2021	24.63	24.89	24.46	24.70	628,668	+0.27(+1.11%)
Apr 28, 2021	24.07	24.52	23.94	24.42	1,398,205	+0.46(+1.93%)
Apr 27, 2021	23.87	24.21	23.84	23.96	1,744,274	+0.10(+0.43%)
Apr 26, 2021	23.59	23.88	23.59	23.86	1,234,729	+0.26(+1.11%)
Apr 23, 2021	23.48	23.68	23.37	23.60	583,836	+0.14(+0.58%)
Apr 22, 2021	23.72	23.75	23.37	23.46	1,023,682	-0.20(-0.84%)
Apr 21, 2021	23.30	23.75	23.18	23.66	867,945	+0.35(+1.49%)
Apr 20, 2021	23.40	23.56	23.14	23.31	1,300,239	-0.18(-0.77%)
Apr 19, 2021	23.45	23.56	23.25	23.49	940,244	+0.16(+0.68%)
Apr 16, 2021	23.57	23.57	23.21	23.34	1,012,599	-0.11(-0.47%)
Apr 15, 2021	23.58	23.60	23.22	23.45	1,150,192	+0.02(+0.07%)
Apr 14, 2021	23.18	23.66	23.07	23.43	1,234,149	+0.42(+1.82%)
Apr 13, 2021	23.01	23.11	22.96	23.01	993,339	+0.01(+0.03%)
Apr 12, 2021	23.16	23.19	22.96	23.00	913,808	-0.08(-0.34%)
Apr 09, 2021	23.19	23.30	23.03	23.08	715,772	-0.09(-0.38%)
Apr 08, 2021	23.15	23.19	22.79	23.17	926,202	+0.05(+0.21%)
Apr 07, 2021	23.32	23.47	23.07	23.12	1,198,821	-0.16(-0.68%)
Apr 06, 2021	23.22	23.41	23.14	23.28	1,009,407	+0.12(+0.51%)
Apr 05, 2021	23.09	23.19	22.87	23.16	988,946	+0.04(+0.17%)
Apr 01, 2021	22.93	23.12	22.63	23.12	1,302,852	+0.31(+1.35%)
Mar 31, 2021	22.60	22.93	22.53	22.81	1,244,267	+0.24(+1.05%)
Mar 30, 2021	22.54	22.63	22.29	22.58	1,149,607	-0.11(-0.49%)
Mar 29, 2021	22.84	22.84	22.43	22.69	1,880,221	-0.15(-0.66%)
Mar 26, 2021	22.51	22.84	22.39	22.84	1,998,271	+0.56(+2.52%)
Mar 25, 2021	22.35	22.43	21.86	22.28	2,356,320	-0.28(-1.23%)
Mar 24, 2021	22.54	22.93	22.50	22.55	1,836,239	+0.22(+0.99%)
Mar 23, 2021	22.90	22.93	22.21	22.33	2,120,370	-0.79(-3.43%)
Mar 22, 2021	23.55	23.55	23.06	23.12	1,484,776	-0.30(-1.27%)
Mar 19, 2021	23.08	23.51	22.96	23.42	1,684,044	+0.39(+1.70%)
Mar 18, 2021	23.52	23.60	22.91	23.03	1,884,477	-0.63(-2.66%)
Mar 17, 2021	23.21	23.83	23.20	23.66	1,406,355	+0.22(+0.94%)
Mar 16, 2021	23.95	24.00	23.32	23.44	1,495,500	-0.70(-2.90%)
Mar 15, 2021	24.11	24.16	23.70	24.14	2,489,802	+0.05(+0.20%)
Mar 12, 2021	23.96	24.30	23.95	24.09	3,732,331	+0.16(+0.69%)
Mar 11, 2021	23.44	23.96	23.43	23.92	1,816,427	+0.67(+2.87%)
Mar 10, 2021	22.44	23.39	22.41	23.26	1,825,275	+0.90(+4.04%)
Mar 09, 2021	22.91	22.96	22.35	22.35	1,899,271	-0.40(-1.76%)
Mar 08, 2021	22.60	22.94	22.35	22.75	2,282,178	+0.30(+1.33%)
Mar 05, 2021	21.95	22.51	21.94	22.46	2,918,136	+0.82(+3.77%)
Mar 04, 2021	21.49	22.07	21.23	21.64	3,933,450	+0.38(+1.81%)
Mar 03, 2021	20.52	21.51	20.49	21.26	2,211,884	+0.81(+3.96%)
Mar 02, 2021	20.51	20.74	20.45	20.45	2,509,340	-0.03(-0.15%)
Mar 01, 2021	20.38	20.96	20.35	20.48	4,009,331	+0.54(+2.72%)
Feb 26, 2021	21.23	21.29	19.93	19.94	6,062,587	-1.65(-7.64%)
Feb 25, 2021	22.26	22.26	21.41	21.59	4,153,642	-0.51(-2.31%)
Feb 24, 2021	21.71	22.22	21.32	22.10	2,001,373	+0.49(+2.25%)
Feb 23, 2021	21.50	21.65	20.72	21.61	2,150,684	+0.15(+0.69%)
Feb 22, 2021	21.23	21.89	21.22	21.46	2,316,130	+0.24(+1.14%)
Feb 19, 2021	21.38	21.48	21.19	21.22	1,587,944	-0.17(-0.80%)
Feb 18, 2021	21.77	21.80	21.29	21.39	991,423	-0.37(-1.68%)
Feb 17, 2021	21.75	21.81	21.30	21.76	1,143,762	-0.03(-0.14%)
Feb 16, 2021	21.86	22.06	21.68	21.79	1,919,596	+0.16(+0.76%)
Feb 12, 2021	21.45	21.69	21.37	21.62	1,847,811	+0.03(+0.14%)
Feb 11, 2021	21.86	21.94	21.45	21.59	3,540,980	-0.16(-0.72%)
Feb 10, 2021	21.71	21.89	21.51	21.75	1,104,147	+0.12(+0.54%)
Feb 09, 2021	21.91	21.91	21.50	21.63	1,043,059	-0.39(-1.77%)
Feb 08, 2021	21.82	22.04	21.69	22.02	1,013,571	+0.48(+2.24%)
Feb 05, 2021	21.47	21.59	21.28	21.54	2,497,541	+0.34(+1.58%)
Feb 04, 2021	21.04	21.22	20.74	21.20	1,157,945	+0.24(+1.15%)
Feb 03, 2021	20.77	21.03	20.68	20.96	1,413,471	+0.34(+1.66%)
Feb 02, 2021	20.81	20.91	20.51	20.62	1,703,660	+0.11(+0.53%)

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.