Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.14	20.18	19.82	20.00	1,954,128	-0.14(-0.69%)
Apr 29, 2021	19.92	20.33	19.92	20.14	1,771,888	+0.38(+1.91%)
Apr 28, 2021	19.72	19.84	19.64	19.76	1,672,808	+0.02(+0.12%)
Apr 27, 2021	19.71	19.96	19.64	19.73	999,680	-0.01(-0.04%)
Apr 26, 2021	19.38	19.92	19.21	19.74	1,673,922	+0.54(+2.82%)
Apr 23, 2021	19.25	19.35	19.12	19.20	1,470,440	+0.08(+0.43%)
Apr 22, 2021	18.82	19.18	18.69	19.12	1,009,575	+0.40(+2.15%)
Apr 21, 2021	18.49	18.82	18.32	18.72	896,148	+0.21(+1.11%)
Apr 20, 2021	18.74	18.90	18.18	18.51	1,231,625	-0.31(-1.66%)
Apr 19, 2021	18.76	18.86	18.62	18.82	1,053,222	-0.14(-0.74%)
Apr 16, 2021	19.28	19.28	18.95	18.96	905,589	-0.21(-1.11%)
Apr 15, 2021	18.88	19.35	18.84	19.18	1,502,987	+0.34(+1.83%)
Apr 14, 2021	18.81	19.38	18.73	18.83	1,836,163	+0.09(+0.48%)
Apr 13, 2021	18.05	18.87	17.96	18.74	2,592,703	+0.62(+3.40%)
Apr 12, 2021	18.06	18.22	17.89	18.13	1,330,669	+0.00(+0.00%)
Apr 09, 2021	18.19	18.29	17.94	18.13	904,492	-0.11(-0.63%)
Apr 08, 2021	18.27	18.49	18.18	18.24	1,753,112	+0.01(+0.04%)
Apr 07, 2021	18.05	18.28	17.95	18.23	1,273,179	+0.21(+1.18%)
Apr 06, 2021	18.10	18.25	17.91	18.02	1,115,033	-0.11(-0.59%)
Apr 05, 2021	18.31	18.31	17.90	18.13	1,442,343	+0.02(+0.14%)
Apr 01, 2021	17.98	18.20	17.77	18.10	1,177,351	+0.19(+1.05%)
Mar 31, 2021	17.77	18.17	17.75	17.91	1,267,083	+0.07(+0.41%)
Mar 30, 2021	17.68	18.00	17.58	17.84	1,012,972	+0.22(+1.26%)
Mar 29, 2021	18.00	18.18	17.57	17.62	2,670,118	-0.53(-2.89%)
Mar 26, 2021	18.21	18.36	17.64	18.14	1,793,752	+0.11(+0.64%)
Mar 25, 2021	17.02	18.15	16.81	18.03	2,497,912	+0.76(+4.42%)
Mar 24, 2021	17.93	18.27	17.26	17.26	1,615,671	-0.41(-2.32%)
Mar 23, 2021	18.32	18.45	17.63	17.68	2,909,525	-0.83(-4.48%)
Mar 22, 2021	18.81	18.81	18.12	18.50	1,309,422	-0.38(-2.00%)
Mar 19, 2021	18.73	19.15	18.45	18.88	3,454,305	+0.07(+0.35%)
Mar 18, 2021	19.25	19.43	18.69	18.82	1,626,955	-0.44(-2.30%)
Mar 17, 2021	19.49	19.62	18.86	19.26	2,335,374	-0.09(-0.47%)
Mar 16, 2021	20.14	20.19	19.33	19.35	2,639,257	-0.74(-3.68%)
Mar 15, 2021	19.11	20.15	19.11	20.09	3,368,331	+1.07(+5.65%)
Mar 12, 2021	18.26	19.07	18.20	19.01	2,700,439	+0.85(+4.65%)
Mar 11, 2021	18.28	18.30	17.90	18.17	2,089,009	-0.06(-0.32%)
Mar 10, 2021	18.61	18.79	18.21	18.22	2,008,880	-0.44(-2.37%)
Mar 09, 2021	18.87	19.61	18.64	18.67	1,767,206	-0.08(-0.44%)
Mar 08, 2021	18.24	18.87	17.93	18.75	2,096,398	+0.71(+3.91%)
Mar 05, 2021	17.91	18.17	17.32	18.04	2,249,898	+0.43(+2.47%)
Mar 04, 2021	17.88	18.13	17.22	17.61	1,736,229	-0.24(-1.33%)
Mar 03, 2021	17.12	18.15	16.93	17.85	3,154,197	+0.75(+4.37%)
Mar 02, 2021	17.58	17.58	17.00	17.10	1,844,202	-0.53(-2.98%)
Mar 01, 2021	16.94	17.92	16.94	17.63	2,596,774	+0.98(+5.92%)
Feb 26, 2021	17.17	17.27	16.35	16.64	4,190,622	-0.25(-1.46%)
Feb 25, 2021	17.95	18.09	16.88	16.89	2,209,814	-0.98(-5.51%)
Feb 24, 2021	18.22	18.46	17.81	17.87	2,580,141	-0.20(-1.09%)
Feb 23, 2021	18.54	18.67	17.82	18.07	8,083,613	-0.34(-1.87%)
Feb 22, 2021	17.62	18.63	17.62	18.41	2,472,769	+0.79(+4.47%)
Feb 19, 2021	17.27	17.84	17.27	17.63	865,739	+0.38(+2.19%)
Feb 18, 2021	17.32	17.68	17.25	17.25	1,027,904	-0.26(-1.50%)
Feb 17, 2021	17.53	17.63	17.27	17.51	1,014,617	-0.15(-0.84%)
Feb 16, 2021	17.71	17.76	17.31	17.66	1,780,593	+0.18(+1.03%)
Feb 12, 2021	17.72	17.87	17.38	17.48	1,003,814	-0.42(-2.34%)
Feb 11, 2021	17.96	18.25	17.75	17.90	1,716,803	+0.02(+0.09%)
Feb 10, 2021	17.38	17.97	17.11	17.88	1,777,740	+0.61(+3.52%)
Feb 09, 2021	17.63	17.65	17.04	17.27	1,871,547	-0.37(-2.09%)
Feb 08, 2021	16.59	17.90	16.55	17.64	2,989,274	+1.14(+6.91%)
Feb 05, 2021	15.70	16.58	15.49	16.50	2,014,696	+1.03(+6.63%)
Feb 04, 2021	15.57	15.64	15.40	15.48	1,314,884	-0.05(-0.32%)
Feb 03, 2021	15.27	15.57	15.11	15.53	1,240,105	+0.23(+1.50%)
Feb 02, 2021	15.21	15.46	15.03	15.30	1,768,721	+0.23(+1.52%)

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.