Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	21.58	22.15	21.40	21.76	1,306,009	-0.21(-0.96%)
Apr 29, 2021	21.86	22.12	21.45	21.97	1,332,031	+0.47(+2.18%)
Apr 28, 2021	21.54	21.63	21.09	21.50	1,349,762	-0.32(-1.45%)
Apr 27, 2021	21.70	22.07	21.26	21.82	1,294,127	+0.33(+1.56%)
Apr 26, 2021	21.35	21.88	21.35	21.48	1,155,583	+0.31(+1.45%)
Apr 23, 2021	20.53	21.23	20.40	21.18	1,040,481	+0.76(+3.70%)
Apr 22, 2021	20.78	21.35	20.30	20.42	1,741,955	-0.27(-1.29%)
Apr 21, 2021	19.70	20.72	19.43	20.69	1,210,361	+0.78(+3.94%)
Apr 20, 2021	20.81	20.81	19.35	19.90	1,898,181	-1.24(-5.88%)
Apr 19, 2021	21.39	21.43	20.76	21.15	1,323,794	-0.41(-1.91%)
Apr 16, 2021	21.59	21.90	21.07	21.56	1,260,657	+0.00(+0.00%)
Apr 15, 2021	21.83	21.89	21.17	21.56	1,081,169	-0.07(-0.31%)
Apr 14, 2021	21.46	22.24	21.45	21.63	1,534,842	+0.25(+1.16%)
Apr 13, 2021	21.22	21.59	20.67	21.38	1,593,400	-0.21(-0.98%)
Apr 12, 2021	21.37	21.62	20.93	21.59	911,219	+0.11(+0.53%)
Apr 09, 2021	21.23	21.48	20.96	21.47	958,764	+0.00(+0.00%)
Apr 08, 2021	21.10	21.47	20.55	21.47	1,232,694	+0.46(+2.19%)
Apr 07, 2021	21.23	21.45	20.66	21.01	1,054,175	-0.29(-1.35%)
Apr 06, 2021	21.40	21.66	21.22	21.30	1,354,348	-0.28(-1.29%)
Apr 05, 2021	21.05	21.71	21.05	21.58	1,702,414	+0.89(+4.30%)
Apr 01, 2021	20.66	20.89	20.41	20.69	1,577,075	+0.19(+0.93%)
Mar 31, 2021	20.45	20.85	20.30	20.50	1,446,904	+0.20(+0.99%)
Mar 30, 2021	19.96	20.47	19.69	20.30	1,788,566	+0.33(+1.63%)
Mar 29, 2021	19.92	20.62	19.71	19.97	2,627,597	+0.30(+1.51%)
Mar 26, 2021	19.70	19.89	18.77	19.68	2,111,057	+0.20(+1.03%)
Mar 25, 2021	17.77	19.54	17.20	19.47	3,498,708	+1.27(+6.99%)
Mar 24, 2021	18.60	19.76	18.19	18.20	3,449,016	-0.08(-0.42%)
Mar 23, 2021	19.55	19.79	18.04	18.28	3,011,956	-1.57(-7.89%)
Mar 22, 2021	20.43	20.49	19.57	19.84	2,024,154	-0.44(-2.17%)
Mar 19, 2021	20.59	20.68	19.14	20.28	2,477,305	-0.12(-0.61%)
Mar 18, 2021	21.31	21.94	20.22	20.41	2,324,823	-1.03(-4.82%)
Mar 17, 2021	20.08	21.44	20.08	21.44	2,380,101	+1.13(+5.56%)
Mar 16, 2021	21.34	21.50	20.13	20.31	2,976,790	-1.35(-6.23%)
Mar 15, 2021	21.98	22.42	21.00	21.66	3,801,857	+0.30(+1.39%)
Mar 12, 2021	19.64	21.39	19.64	21.37	3,225,244	+1.67(+8.50%)
Mar 11, 2021	19.46	20.24	18.95	19.69	2,523,973	+0.77(+4.10%)
Mar 10, 2021	17.86	19.21	17.71	18.92	2,899,942	+1.43(+8.21%)
Mar 09, 2021	17.73	18.21	17.25	17.48	1,698,010	+0.07(+0.38%)
Mar 08, 2021	17.55	18.31	17.37	17.42	3,673,640	+0.20(+1.17%)
Mar 05, 2021	17.17	17.33	15.13	17.21	3,002,734	+0.57(+3.45%)
Mar 04, 2021	17.77	18.33	15.57	16.64	4,705,923	-1.00(-5.69%)
Mar 03, 2021	17.55	18.60	17.55	17.64	2,803,674	+0.16(+0.93%)
Mar 02, 2021	17.66	17.86	17.29	17.48	1,934,019	-0.18(-1.03%)
Mar 01, 2021	16.89	17.91	16.89	17.66	2,143,305	+1.61(+10.01%)
Feb 26, 2021	17.28	17.28	15.82	16.06	2,359,567	-0.91(-5.36%)
Feb 25, 2021	19.34	19.50	16.66	16.97	2,991,671	-2.19(-11.43%)
Feb 24, 2021	17.47	19.41	17.42	19.16	2,503,759	+1.67(+9.57%)
Feb 23, 2021	17.23	17.62	16.38	17.48	1,989,662	+0.04(+0.22%)
Feb 22, 2021	17.31	18.26	17.12	17.44	1,604,230	-0.50(-2.77%)
Feb 19, 2021	17.05	17.95	17.04	17.94	1,547,845	+1.11(+6.59%)
Feb 18, 2021	16.97	17.13	16.57	16.83	1,221,430	-0.65(-3.72%)
Feb 17, 2021	17.21	17.51	16.69	17.48	1,259,478	+0.19(+1.11%)
Feb 16, 2021	17.69	17.76	17.14	17.29	1,628,386	-0.13(-0.77%)
Feb 12, 2021	17.33	17.61	17.13	17.42	1,013,528	-0.15(-0.87%)
Feb 11, 2021	17.31	17.91	16.89	17.58	1,397,777	+0.32(+1.83%)
Feb 10, 2021	17.84	17.86	17.00	17.26	1,244,833	-0.34(-1.96%)
Feb 09, 2021	16.91	17.77	16.67	17.61	1,680,342	+0.46(+2.68%)
Feb 08, 2021	16.73	17.15	16.55	17.15	1,465,233	+0.71(+4.30%)
Feb 05, 2021	16.93	17.12	16.34	16.44	1,519,508	-0.17(-1.04%)
Feb 04, 2021	15.78	16.63	15.78	16.61	1,902,021	+0.88(+5.59%)
Feb 03, 2021	15.12	15.76	14.87	15.73	2,189,495	+0.67(+4.44%)
Feb 02, 2021	14.35	15.20	14.35	15.06	2,428,693	+1.17(+8.40%)

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.