Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	21.38	21.38	20.43	20.59	1,394,002	-0.83(-3.88%)
Apr 29, 2021	21.34	21.68	21.29	21.42	854,016	+0.02(+0.08%)
Apr 28, 2021	21.75	21.86	21.32	21.40	512,452	-0.31(-1.44%)
Apr 27, 2021	21.77	22.03	21.55	21.72	563,682	-0.09(-0.43%)
Apr 26, 2021	21.35	21.84	20.93	21.81	1,709,002	+0.47(+2.19%)
Apr 23, 2021	21.35	21.66	21.20	21.34	586,092	+0.03(+0.16%)
Apr 22, 2021	21.11	21.42	20.99	21.31	758,321	+0.39(+1.86%)
Apr 21, 2021	20.64	20.95	20.47	20.92	973,785	-0.03(-0.16%)
Apr 20, 2021	20.63	21.11	19.65	20.95	1,590,409	+0.06(+0.28%)
Apr 19, 2021	20.34	21.23	20.34	20.89	1,236,568	+0.23(+1.11%)
Apr 16, 2021	22.23	22.32	20.58	20.67	5,035,439	-1.41(-6.38%)
Apr 15, 2021	21.72	22.24	21.53	22.07	1,342,359	+0.50(+2.32%)
Apr 14, 2021	21.65	22.27	21.39	21.57	1,630,183	+0.03(+0.16%)
Apr 13, 2021	21.72	21.95	21.17	21.54	1,966,449	+0.02(+0.08%)
Apr 12, 2021	20.66	21.90	20.52	21.52	3,260,161	+1.03(+5.05%)
Apr 09, 2021	20.35	20.72	19.82	20.49	953,313	+0.18(+0.88%)
Apr 08, 2021	20.49	20.70	20.05	20.31	611,844	+0.03(+0.13%)
Apr 07, 2021	20.15	20.57	19.85	20.28	906,729	+0.08(+0.38%)
Apr 06, 2021	20.11	20.49	19.85	20.21	586,422	+0.11(+0.55%)
Apr 05, 2021	20.29	20.29	19.55	20.10	853,376	+0.13(+0.64%)
Apr 01, 2021	19.50	20.14	19.39	19.97	862,510	+0.69(+3.56%)
Mar 31, 2021	18.84	19.37	18.40	19.28	1,802,340	+0.59(+3.18%)
Mar 30, 2021	18.67	19.19	18.23	18.69	1,825,505	-0.10(-0.54%)
Mar 29, 2021	19.21	19.50	18.68	18.79	1,661,271	-0.39(-2.03%)
Mar 26, 2021	18.74	19.47	18.56	19.18	2,036,935	+0.49(+2.63%)
Mar 25, 2021	19.15	19.18	18.34	18.69	958,818	-0.25(-1.32%)
Mar 24, 2021	19.88	19.88	18.86	18.94	1,043,328	-0.92(-4.63%)
Mar 23, 2021	20.13	20.34	19.72	19.86	746,761	-0.18(-0.88%)
Mar 22, 2021	20.53	20.59	19.56	20.04	845,082	-0.67(-3.26%)
Mar 19, 2021	19.99	21.08	19.74	20.71	2,172,475	+0.66(+3.28%)
Mar 18, 2021	20.01	20.59	19.83	20.05	522,923	-0.13(-0.67%)
Mar 17, 2021	20.04	20.30	19.57	20.19	470,005	+0.13(+0.63%)
Mar 16, 2021	20.79	20.84	19.99	20.06	682,227	-0.62(-2.98%)
Mar 15, 2021	20.00	20.82	20.00	20.68	7,333,521	+0.62(+3.07%)
Mar 12, 2021	19.95	20.47	19.65	20.06	747,588	+0.12(+0.59%)
Mar 11, 2021	19.69	20.15	19.51	19.94	518,267	+0.46(+2.34%)
Mar 10, 2021	20.19	20.55	19.47	19.49	747,051	-0.71(-3.51%)
Mar 09, 2021	18.40	20.57	18.14	20.20	1,457,315	+0.06(+0.29%)
Mar 08, 2021	19.83	20.75	19.45	20.14	3,024,397	+2.26(+12.65%)
Mar 05, 2021	17.78	18.19	17.05	17.88	620,402	-0.06(-0.33%)
Mar 04, 2021	18.52	18.71	17.35	17.94	890,553	-0.87(-4.62%)
Mar 03, 2021	17.91	18.86	17.70	18.80	926,573	+0.65(+3.58%)
Mar 02, 2021	18.27	18.56	18.01	18.16	3,296,361	+0.14(+0.80%)
Mar 01, 2021	17.94	18.38	17.70	18.01	755,608	+0.55(+3.14%)
Feb 26, 2021	18.00	18.05	17.21	17.46	2,097,325	-0.04(-0.24%)
Feb 25, 2021	17.68	17.80	17.13	17.51	1,066,726	-0.07(-0.38%)
Feb 24, 2021	17.66	17.97	16.91	17.57	2,544,254	+1.16(+7.09%)
Feb 23, 2021	16.16	16.62	15.62	16.41	1,304,521	-0.02(-0.10%)
Feb 22, 2021	16.43	16.75	16.16	16.43	899,942	+0.00(+0.00%)
Feb 19, 2021	16.37	16.55	16.04	16.43	471,999	-0.04(-0.26%)
Feb 18, 2021	16.11	16.71	15.54	16.47	1,038,438	+0.20(+1.24%)
Feb 17, 2021	16.67	16.67	16.13	16.27	393,947	-0.26(-1.58%)
Feb 16, 2021	17.45	17.45	16.11	16.53	731,372	-0.84(-4.81%)
Feb 12, 2021	17.82	17.82	17.11	17.36	385,469	-0.46(-2.56%)
Feb 11, 2021	17.56	17.82	16.94	17.82	492,929	+0.27(+1.54%)
Feb 10, 2021	17.37	18.25	16.81	17.55	1,328,009	+0.43(+2.51%)
Feb 09, 2021	16.99	17.52	16.87	17.12	483,499	+0.02(+0.10%)
Feb 08, 2021	17.42	17.68	16.99	17.10	454,684	-0.25(-1.46%)
Feb 05, 2021	17.63	17.70	16.97	17.35	513,959	-0.07(-0.39%)
Feb 04, 2021	17.28	17.72	17.22	17.42	239,735	+0.15(+0.88%)
Feb 03, 2021	17.77	18.26	17.08	17.27	833,401	-0.57(-3.22%)
Feb 02, 2021	17.02	18.14	17.02	17.84	2,217,893	+1.62(+9.98%)

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.