Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.10	20.38	19.86	20.07	1,327,600	-0.26(-1.28%)
Apr 29, 2021	20.23	20.57	19.97	20.33	834,793	+0.24(+1.19%)
Apr 28, 2021	20.41	20.41	19.98	20.09	566,619	-0.24(-1.18%)
Apr 27, 2021	20.30	20.52	20.28	20.33	774,796	+0.02(+0.10%)
Apr 26, 2021	20.67	20.71	20.07	20.31	947,014	-0.17(-0.83%)
Apr 23, 2021	20.36	20.71	19.89	20.48	682,700	+0.27(+1.34%)
Apr 22, 2021	19.80	20.41	19.65	20.21	965,766	+0.56(+2.85%)
Apr 21, 2021	19.50	19.89	19.25	19.65	1,270,815	+0.24(+1.24%)
Apr 20, 2021	20.04	20.18	19.02	19.41	1,740,125	-0.79(-3.91%)
Apr 19, 2021	20.30	20.33	19.91	20.20	805,185	-0.23(-1.13%)
Apr 16, 2021	20.39	20.55	20.07	20.43	915,700	+0.22(+1.09%)
Apr 15, 2021	20.28	20.30	20.00	20.21	543,161	+0.10(+0.50%)
Apr 14, 2021	19.88	20.59	19.88	20.11	802,917	+0.15(+0.75%)
Apr 13, 2021	20.50	20.50	19.69	19.96	1,040,110	-0.64(-3.11%)
Apr 12, 2021	20.50	20.79	20.31	20.60	1,477,159	+0.27(+1.33%)
Apr 09, 2021	20.16	20.36	19.95	20.33	954,500	+0.22(+1.09%)
Apr 08, 2021	19.67	20.24	19.55	20.11	910,954	+0.35(+1.77%)
Apr 07, 2021	19.71	20.11	19.49	19.76	1,451,501	-0.05(-0.25%)
Apr 06, 2021	20.49	20.84	19.79	19.81	885,143	-0.53(-2.61%)
Apr 05, 2021	20.37	20.44	19.76	20.34	927,941	+0.16(+0.79%)
Apr 01, 2021	20.21	20.38	19.67	20.18	920,200	+0.05(+0.25%)
Mar 31, 2021	20.22	20.39	20.03	20.13	1,019,196	-0.25(-1.23%)
Mar 30, 2021	19.90	20.48	19.90	20.38	687,290	+0.33(+1.65%)
Mar 29, 2021	20.33	20.82	19.93	20.05	956,213	-0.28(-1.38%)
Mar 26, 2021	20.50	20.81	19.96	20.33	1,303,500	+0.14(+0.69%)
Mar 25, 2021	18.77	20.34	18.60	20.19	1,488,043	+1.13(+5.93%)
Mar 24, 2021	19.59	20.05	19.06	19.06	1,272,401	-0.40(-2.06%)
Mar 23, 2021	19.75	20.04	19.36	19.46	2,196,113	-0.68(-3.38%)
Mar 22, 2021	20.65	20.80	19.75	20.14	1,249,133	-0.40(-1.95%)
Mar 19, 2021	20.25	20.82	19.70	20.54	3,135,500	+0.32(+1.58%)
Mar 18, 2021	20.99	21.00	20.20	20.22	1,605,772	-0.54(-2.60%)
Mar 17, 2021	20.41	20.81	20.02	20.76	1,240,456	+0.46(+2.27%)
Mar 16, 2021	21.25	21.25	20.02	20.30	2,528,800	-1.01(-4.74%)
Mar 15, 2021	21.32	21.91	21.17	21.31	1,636,854	+0.03(+0.14%)
Mar 12, 2021	21.19	21.37	20.80	21.28	1,518,400	+0.18(+0.85%)
Mar 11, 2021	20.48	21.35	20.32	21.10	2,203,111	+0.20(+0.96%)
Mar 10, 2021	20.28	21.70	20.08	20.90	2,290,612	+0.49(+2.40%)
Mar 09, 2021	20.44	21.22	19.70	20.41	2,884,528	+0.06(+0.29%)
Mar 08, 2021	18.60	20.43	18.35	20.35	2,815,452	+2.09(+11.45%)
Mar 05, 2021	18.14	18.51	17.36	18.26	2,265,200	+0.59(+3.34%)
Mar 04, 2021	18.10	18.28	16.93	17.67	2,600,051	-0.54(-2.97%)
Mar 03, 2021	18.07	18.59	17.77	18.21	2,155,281	+0.25(+1.39%)
Mar 02, 2021	17.89	18.24	17.56	17.96	1,681,216	+0.26(+1.47%)
Mar 01, 2021	16.53	17.77	16.53	17.70	1,789,613	+1.60(+9.94%)
Feb 26, 2021	16.65	17.12	16.02	16.10	2,155,200	-0.63(-3.77%)
Feb 25, 2021	16.83	17.17	16.62	16.73	1,772,431	+0.03(+0.18%)
Feb 24, 2021	16.09	16.82	15.94	16.70	1,838,086	+0.77(+4.83%)
Feb 23, 2021	15.89	16.27	15.35	15.93	1,599,834	+0.01(+0.06%)
Feb 22, 2021	15.50	16.10	15.38	15.92	1,056,831	+0.22(+1.40%)
Feb 19, 2021	15.93	16.12	15.68	15.70	1,327,900	-0.17(-1.07%)
Feb 18, 2021	15.62	16.04	15.49	15.87	2,736,733	+0.21(+1.34%)
Feb 17, 2021	15.40	15.84	15.35	15.66	1,513,972	+0.23(+1.49%)
Feb 16, 2021	15.30	15.52	15.03	15.43	1,092,905	+0.14(+0.92%)
Feb 12, 2021	14.75	15.47	14.73	15.29	2,117,900	+0.48(+3.24%)
Feb 11, 2021	15.13	15.34	14.55	14.81	1,408,751	-0.28(-1.86%)
Feb 10, 2021	15.70	15.81	14.93	15.09	2,429,248	-0.50(-3.21%)
Feb 09, 2021	15.01	15.60	14.55	15.59	2,285,525	+1.10(+7.59%)
Feb 08, 2021	14.70	14.88	14.48	14.49	2,262,846	-0.23(-1.56%)
Feb 05, 2021	15.67	15.92	14.05	14.72	5,367,100	-0.95(-6.06%)
Feb 04, 2021	16.13	17.19	15.21	15.67	3,001,499	-0.29(-1.82%)
Feb 03, 2021	15.81	16.15	15.65	15.96	2,733,232	+0.19(+1.20%)
Feb 02, 2021	15.97	16.09	15.65	15.77	3,396,227	-0.06(-0.38%)

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.