Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.04	18.23	17.95	17.96	1,187,793	-0.16(-0.89%)
Apr 29, 2021	18.44	18.56	18.09	18.12	1,280,560	+0.17(+0.97%)
Apr 28, 2021	17.99	18.23	17.89	17.95	981,750	-0.03(-0.19%)
Apr 27, 2021	17.63	18.02	17.55	17.98	1,128,169	+0.47(+2.68%)
Apr 26, 2021	17.42	17.51	17.28	17.51	641,542	+0.06(+0.37%)
Apr 23, 2021	17.33	17.65	17.31	17.45	826,254	+0.10(+0.55%)
Apr 22, 2021	17.47	17.77	17.33	17.35	996,962	-0.21(-1.22%)
Apr 21, 2021	17.66	17.82	17.51	17.56	613,857	-0.10(-0.59%)
Apr 20, 2021	18.06	18.08	17.56	17.67	1,104,820	-0.23(-1.28%)
Apr 19, 2021	17.96	18.03	17.75	17.90	1,523,496	+0.13(+0.75%)
Apr 16, 2021	17.83	17.88	17.59	17.77	1,501,518	+0.38(+2.21%)
Apr 15, 2021	17.70	17.71	17.11	17.38	3,108,148	-0.91(-4.95%)
Apr 14, 2021	18.27	18.46	18.20	18.29	799,294	+0.17(+0.93%)
Apr 13, 2021	18.58	18.60	18.10	18.12	1,161,429	-0.41(-2.19%)
Apr 12, 2021	18.52	18.66	18.49	18.52	971,122	+0.02(+0.13%)
Apr 09, 2021	18.50	18.65	18.23	18.50	1,107,684	+0.20(+1.07%)
Apr 08, 2021	18.56	18.57	18.28	18.30	1,638,706	-0.45(-2.39%)
Apr 07, 2021	18.54	18.77	18.29	18.75	1,387,483	+0.37(+2.02%)
Apr 06, 2021	18.65	18.72	18.33	18.38	1,897,584	-0.39(-2.10%)
Apr 05, 2021	18.92	19.16	18.75	18.77	1,365,316	+0.24(+1.27%)
Apr 01, 2021	18.95	19.05	18.49	18.54	1,363,110	-0.89(-4.57%)
Mar 31, 2021	19.13	19.70	19.02	19.42	1,574,455	+0.25(+1.32%)
Mar 30, 2021	19.56	19.69	19.05	19.17	1,578,792	-0.31(-1.60%)
Mar 29, 2021	18.92	19.70	18.92	19.48	1,360,082	+0.49(+2.56%)
Mar 26, 2021	19.11	19.19	18.77	19.00	1,348,431	+0.20(+1.04%)
Mar 25, 2021	18.30	18.82	18.21	18.80	3,109,167	+0.41(+2.23%)
Mar 24, 2021	18.85	18.89	18.35	18.39	1,570,794	-0.30(-1.59%)
Mar 23, 2021	19.06	19.23	18.66	18.69	1,596,219	-0.53(-2.75%)
Mar 22, 2021	19.45	19.59	19.13	19.22	3,172,193	-0.64(-3.23%)
Mar 19, 2021	20.18	20.29	19.83	19.86	2,491,766	-0.36(-1.79%)
Mar 18, 2021	20.51	20.56	20.01	20.22	4,816,482	+0.57(+2.91%)
Mar 17, 2021	19.72	20.13	19.55	19.65	2,882,136	+0.44(+2.27%)
Mar 16, 2021	18.94	19.45	18.88	19.21	1,876,680	+0.21(+1.08%)
Mar 15, 2021	19.15	19.18	18.90	19.01	1,857,282	-0.32(-1.67%)
Mar 12, 2021	19.19	19.50	19.19	19.33	2,102,545	+1.17(+6.42%)
Mar 11, 2021	18.12	18.37	18.04	18.17	1,594,504	+0.36(+2.02%)
Mar 10, 2021	17.89	18.08	17.77	17.81	1,841,881	-0.11(-0.60%)
Mar 09, 2021	18.09	18.21	17.88	17.91	2,900,490	-0.77(-4.11%)
Mar 08, 2021	18.29	18.68	18.27	18.68	2,330,646	+0.42(+2.31%)
Mar 05, 2021	18.55	18.61	18.08	18.26	3,098,245	-0.10(-0.56%)
Mar 04, 2021	17.99	18.62	17.86	18.36	4,048,833	+0.34(+1.91%)
Mar 03, 2021	18.09	18.30	17.79	18.02	3,680,071	+0.59(+3.36%)
Mar 02, 2021	17.70	17.73	17.43	17.43	1,513,451	+0.01(+0.06%)
Mar 01, 2021	17.58	17.79	17.33	17.42	2,793,341	+0.69(+4.15%)
Feb 26, 2021	17.75	18.18	16.73	16.73	4,928,169	-1.88(-10.09%)
Feb 25, 2021	18.31	19.36	18.12	18.60	12,050,767	+0.85(+4.77%)
Feb 24, 2021	18.32	18.40	17.66	17.76	3,479,619	+0.32(+1.82%)
Feb 23, 2021	17.53	17.66	17.17	17.44	2,687,710	+0.16(+0.94%)
Feb 22, 2021	17.01	17.44	16.73	17.28	3,307,225	+0.39(+2.33%)
Feb 19, 2021	16.64	17.03	16.55	16.89	2,649,048	+0.63(+3.86%)
Feb 18, 2021	16.44	16.54	16.12	16.26	2,210,793	+0.20(+1.23%)
Feb 17, 2021	16.00	16.33	15.86	16.06	1,938,611	-0.28(-1.74%)
Feb 16, 2021	16.26	16.43	16.14	16.34	1,827,755	+0.71(+4.55%)
Feb 12, 2021	15.48	15.67	15.36	15.63	1,547,655	+0.54(+3.60%)
Feb 11, 2021	14.88	15.14	14.85	15.09	815,022	+0.22(+1.51%)
Feb 10, 2021	15.02	15.04	14.86	14.87	1,249,309	-0.29(-1.93%)
Feb 09, 2021	15.05	15.19	14.89	15.16	690,266	-0.04(-0.23%)
Feb 08, 2021	15.30	15.39	15.00	15.19	1,357,020	-0.18(-1.19%)
Feb 05, 2021	15.07	15.39	14.94	15.38	1,768,688	+0.36(+2.38%)
Feb 04, 2021	15.04	15.15	14.96	15.02	833,607	+0.12(+0.82%)
Feb 03, 2021	14.67	14.92	14.64	14.90	1,267,894	+0.40(+2.76%)
Feb 02, 2021	14.58	14.65	14.48	14.50	1,083,308	+0.27(+1.93%)

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.