Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.51	18.94	18.45	18.72	1,395,344	-0.03(-0.13%)
Apr 29, 2021	18.52	18.94	18.52	18.75	934,115	+0.35(+1.92%)
Apr 28, 2021	18.64	18.66	18.28	18.39	606,560	-0.19(-1.00%)
Apr 27, 2021	18.35	18.58	18.09	18.58	1,187,310	+0.34(+1.85%)
Apr 26, 2021	18.85	18.97	18.20	18.24	1,937,138	-0.34(-1.81%)
Apr 23, 2021	17.72	18.78	17.69	18.58	1,931,567	+0.93(+5.29%)
Apr 22, 2021	18.04	18.36	17.64	17.64	1,554,378	-0.49(-2.69%)
Apr 21, 2021	17.68	18.22	17.68	18.13	1,549,455	+0.39(+2.18%)
Apr 20, 2021	18.66	18.86	17.70	17.75	2,099,023	-1.18(-6.22%)
Apr 19, 2021	18.90	19.08	18.64	18.92	1,925,130	-0.22(-1.14%)
Apr 16, 2021	19.52	19.56	18.91	19.14	1,499,451	-0.03(-0.18%)
Apr 15, 2021	19.24	19.24	18.65	19.18	2,184,900	+0.08(+0.40%)
Apr 14, 2021	18.43	19.52	18.42	19.10	2,301,133	+0.56(+2.99%)
Apr 13, 2021	18.34	18.75	18.08	18.55	3,415,556	-0.29(-1.56%)
Apr 12, 2021	19.56	19.61	18.49	18.84	4,958,513	+0.77(+4.24%)
Apr 09, 2021	17.74	18.18	17.45	18.07	1,028,354	+0.50(+2.82%)
Apr 08, 2021	17.27	17.59	16.90	17.58	838,178	+0.13(+0.72%)
Apr 07, 2021	17.84	17.98	17.34	17.45	797,003	-0.31(-1.75%)
Apr 06, 2021	17.81	18.02	17.56	17.76	856,587	+0.03(+0.14%)
Apr 05, 2021	18.15	18.38	17.54	17.74	1,365,741	-0.12(-0.66%)
Apr 01, 2021	17.60	18.03	17.54	17.86	1,037,505	+0.41(+2.36%)
Mar 31, 2021	17.71	17.91	17.43	17.44	1,469,996	-0.28(-1.57%)
Mar 30, 2021	17.09	17.83	17.09	17.72	998,777	+0.82(+4.88%)
Mar 29, 2021	17.70	17.89	16.79	16.90	1,050,607	-0.96(-5.37%)
Mar 26, 2021	17.82	17.99	17.47	17.86	870,292	+0.48(+2.76%)
Mar 25, 2021	16.57	17.50	16.35	17.38	973,730	+0.66(+3.93%)
Mar 24, 2021	17.46	17.75	16.70	16.72	1,088,915	-0.43(-2.50%)
Mar 23, 2021	17.63	18.05	17.01	17.15	1,108,191	-0.77(-4.27%)
Mar 22, 2021	18.71	18.71	17.81	17.91	1,136,250	-0.96(-5.08%)
Mar 19, 2021	18.47	19.08	18.04	18.87	3,772,457	+0.19(+0.99%)
Mar 18, 2021	19.34	19.77	18.59	18.69	882,361	-0.29(-1.55%)
Mar 17, 2021	18.93	19.17	18.70	18.98	734,973	+0.20(+1.08%)
Mar 16, 2021	19.48	19.52	18.66	18.78	1,171,776	-0.97(-4.90%)
Mar 15, 2021	20.02	20.09	19.39	19.75	1,103,530	-0.27(-1.35%)
Mar 12, 2021	19.93	20.06	19.63	20.02	1,197,350	+0.39(+1.97%)
Mar 11, 2021	19.13	19.63	19.08	19.63	1,061,054	+0.50(+2.64%)
Mar 10, 2021	18.43	19.30	18.32	19.13	2,036,721	+0.98(+5.38%)
Mar 09, 2021	17.99	18.47	17.55	18.15	1,319,408	-0.08(-0.42%)
Mar 08, 2021	18.39	18.86	18.12	18.23	1,400,895	+0.28(+1.55%)
Mar 05, 2021	18.12	18.21	16.95	17.95	1,370,862	+0.41(+2.35%)
Mar 04, 2021	17.79	18.37	17.10	17.54	1,162,326	-0.45(-2.53%)
Mar 03, 2021	18.12	18.95	17.97	17.99	1,009,457	+0.05(+0.28%)
Mar 02, 2021	18.14	18.34	17.91	17.94	891,129	-0.29(-1.57%)
Mar 01, 2021	17.67	18.34	17.56	18.23	886,413	+0.96(+5.56%)
Feb 26, 2021	17.19	17.81	16.87	17.27	1,606,173	-0.19(-1.11%)
Feb 25, 2021	18.42	18.44	17.45	17.46	1,394,654	-0.66(-3.67%)
Feb 24, 2021	18.60	18.71	17.75	18.12	1,880,527	-0.19(-1.06%)
Feb 23, 2021	18.02	18.37	17.46	18.32	1,481,434	+0.39(+2.16%)
Feb 22, 2021	17.28	17.99	17.20	17.93	1,951,393	+0.51(+2.95%)
Feb 19, 2021	17.30	17.52	17.10	17.42	1,507,651	+0.39(+2.27%)
Feb 18, 2021	17.25	17.44	16.82	17.03	2,099,227	+0.83(+5.14%)
Feb 17, 2021	16.05	16.50	15.96	16.20	1,200,818	+0.08(+0.52%)
Feb 16, 2021	16.16	16.48	16.08	16.11	1,512,859	+0.19(+1.16%)
Feb 12, 2021	16.07	16.35	15.82	15.93	1,414,478	-0.20(-1.25%)
Feb 11, 2021	16.47	16.95	15.95	16.13	1,576,948	-0.39(-2.34%)
Feb 10, 2021	17.06	17.12	16.48	16.52	2,059,139	-0.45(-2.68%)
Feb 09, 2021	16.37	17.04	16.26	16.97	1,496,368	+0.60(+3.65%)
Feb 08, 2021	15.96	16.46	15.96	16.37	1,632,626	+0.44(+2.75%)
Feb 05, 2021	16.38	16.45	15.88	15.94	1,151,477	-0.22(-1.35%)
Feb 04, 2021	15.68	16.40	15.54	16.16	1,298,697	+0.61(+3.90%)
Feb 03, 2021	15.41	15.63	15.16	15.55	1,502,012	-0.03(-0.21%)
Feb 02, 2021	15.68	16.04	15.33	15.58	1,185,008	+0.15(+0.97%)

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.