Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.26	22.41	21.71	21.81	915,762	-0.54(-2.42%)
Apr 29, 2021	22.78	23.03	22.14	22.35	490,101	-0.11(-0.50%)
Apr 28, 2021	22.64	22.86	22.42	22.47	418,382	-0.28(-1.24%)
Apr 27, 2021	22.55	23.03	22.52	22.75	685,986	+0.44(+1.99%)
Apr 26, 2021	23.43	23.80	22.09	22.30	1,014,643	-1.08(-4.62%)
Apr 23, 2021	22.65	23.53	22.37	23.38	663,237	+0.94(+4.17%)
Apr 22, 2021	22.76	23.59	22.43	22.45	756,571	-0.08(-0.36%)
Apr 21, 2021	21.44	22.59	21.39	22.53	1,255,619	+0.94(+4.33%)
Apr 20, 2021	21.76	21.78	21.09	21.59	814,781	-0.26(-1.18%)
Apr 19, 2021	22.30	22.30	21.76	21.85	788,185	-0.65(-2.90%)
Apr 16, 2021	22.37	22.63	21.56	22.51	1,283,208	-0.12(-0.53%)
Apr 15, 2021	21.76	22.68	21.49	22.63	1,298,725	+1.08(+5.02%)
Apr 14, 2021	21.46	22.07	21.46	21.55	544,456	+0.01(+0.04%)
Apr 13, 2021	22.38	22.38	21.38	21.54	1,018,827	-1.10(-4.87%)
Apr 12, 2021	21.85	22.71	21.84	22.64	1,159,773	+0.70(+3.19%)
Apr 09, 2021	21.20	22.02	21.11	21.94	913,708	+0.82(+3.88%)
Apr 08, 2021	20.53	21.18	19.85	21.12	842,429	+0.45(+2.18%)
Apr 07, 2021	20.56	21.06	20.29	20.67	695,784	+0.20(+0.98%)
Apr 06, 2021	20.17	20.74	20.16	20.47	896,735	+0.33(+1.64%)
Apr 05, 2021	19.93	20.25	19.38	20.14	1,313,273	+0.41(+2.08%)
Apr 01, 2021	20.21	21.30	19.64	19.73	2,405,189	+0.85(+4.51%)
Mar 31, 2021	18.74	19.48	18.74	18.88	1,429,641	+0.24(+1.29%)
Mar 30, 2021	18.04	18.72	17.80	18.64	829,457	+0.78(+4.36%)
Mar 29, 2021	19.03	19.39	17.84	17.86	879,977	-1.22(-6.40%)
Mar 26, 2021	18.94	19.51	18.52	19.08	602,790	+0.44(+2.37%)
Mar 25, 2021	17.49	18.69	17.08	18.64	989,453	+0.98(+5.55%)
Mar 24, 2021	18.70	18.78	17.63	17.66	1,098,754	-1.00(-5.34%)
Mar 23, 2021	19.69	19.95	18.49	18.66	1,641,275	-1.43(-7.12%)
Mar 22, 2021	20.88	20.88	19.64	20.09	791,513	-0.63(-3.03%)
Mar 19, 2021	20.29	20.91	20.09	20.71	1,449,660	+0.35(+1.74%)
Mar 18, 2021	20.67	21.29	20.09	20.36	638,934	-0.43(-2.05%)
Mar 17, 2021	20.93	21.28	20.52	20.78	712,908	-0.32(-1.52%)
Mar 16, 2021	21.69	22.10	20.69	21.11	704,574	-0.91(-4.12%)
Mar 15, 2021	21.84	22.38	21.76	22.01	495,087	+0.10(+0.48%)
Mar 12, 2021	21.76	22.74	21.31	21.91	790,237	+0.29(+1.34%)
Mar 11, 2021	21.72	21.75	21.05	21.62	998,386	+0.07(+0.34%)
Mar 10, 2021	21.93	22.49	21.52	21.55	602,673	-0.43(-1.97%)
Mar 09, 2021	22.07	22.50	21.62	21.98	606,921	-0.24(-1.08%)
Mar 08, 2021	20.76	22.43	20.73	22.22	1,082,224	+1.72(+8.39%)
Mar 05, 2021	20.44	20.70	19.26	20.50	857,449	+0.58(+2.90%)
Mar 04, 2021	20.39	20.89	19.14	19.93	899,549	-0.48(-2.36%)
Mar 03, 2021	20.50	20.97	20.24	20.41	565,546	+0.00(+0.00%)
Mar 02, 2021	21.12	21.27	20.39	20.41	500,727	-0.81(-3.82%)
Mar 01, 2021	20.71	21.38	20.55	21.22	509,278	+0.96(+4.76%)
Feb 26, 2021	21.09	21.64	20.01	20.25	1,057,591	-1.05(-4.94%)
Feb 25, 2021	21.60	22.21	20.91	21.31	764,474	-0.26(-1.19%)
Feb 24, 2021	21.01	21.59	20.91	21.56	827,558	+0.90(+4.35%)
Feb 23, 2021	21.19	21.19	19.73	20.66	813,388	-0.59(-2.76%)
Feb 22, 2021	20.33	22.13	20.33	21.25	1,494,428	+0.98(+4.84%)
Feb 19, 2021	20.02	20.40	19.95	20.27	787,125	+0.35(+1.73%)
Feb 18, 2021	20.37	20.37	19.17	19.93	969,327	-0.50(-2.44%)
Feb 17, 2021	19.93	20.77	19.72	20.42	1,118,043	+0.24(+1.19%)
Feb 16, 2021	19.39	20.27	19.38	20.18	733,852	+0.80(+4.15%)
Feb 12, 2021	19.85	19.85	19.20	19.38	500,852	-0.51(-2.58%)
Feb 11, 2021	19.56	20.40	19.42	19.89	827,390	+0.51(+2.65%)
Feb 10, 2021	19.52	19.64	18.92	19.38	977,953	+0.08(+0.42%)
Feb 09, 2021	19.75	19.89	19.19	19.30	486,108	-0.62(-3.11%)
Feb 08, 2021	20.01	20.43	19.89	19.92	822,917	-0.01(-0.04%)
Feb 05, 2021	19.83	19.93	19.48	19.93	827,203	+0.31(+1.56%)
Feb 04, 2021	18.93	19.76	18.93	19.62	1,047,503	+0.95(+5.08%)
Feb 03, 2021	18.44	18.84	18.20	18.67	531,057	+0.44(+2.42%)
Feb 02, 2021	18.53	18.71	18.03	18.23	729,089	-0.06(-0.35%)

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.