Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	27.32	28.00	27.16	27.69	18,600	+0.44(+1.61%)
Apr 29, 2021	27.47	27.82	27.25	27.25	13,554	-0.15(-0.55%)
Apr 28, 2021	28.00	28.00	27.36	27.40	15,577	+0.19(+0.70%)
Apr 27, 2021	28.00	28.00	27.08	27.21	17,661	-0.42(-1.52%)
Apr 26, 2021	27.75	28.43	27.50	27.63	19,963	-0.37(-1.32%)
Apr 23, 2021	27.65	28.41	27.40	28.00	35,900	+0.73(+2.68%)
Apr 22, 2021	27.74	28.18	26.71	27.27	29,445	-0.51(-1.84%)
Apr 21, 2021	27.76	28.20	27.06	27.78	32,125	+0.18(+0.65%)
Apr 20, 2021	27.91	28.50	26.70	27.60	68,799	-0.31(-1.11%)
Apr 19, 2021	30.13	30.25	27.64	27.91	67,229	-2.34(-7.74%)
Apr 16, 2021	30.99	30.99	29.72	30.25	27,900	+0.40(+1.34%)
Apr 15, 2021	32.49	32.49	29.63	29.85	19,188	+0.10(+0.34%)
Apr 14, 2021	29.90	30.91	29.70	29.75	19,800	-0.05(-0.17%)
Apr 13, 2021	31.49	32.19	29.75	29.80	9,355	-1.57(-5.02%)
Apr 12, 2021	31.15	32.25	30.60	31.38	13,025	-0.20(-0.62%)
Apr 09, 2021	32.03	32.23	31.26	31.57	12,300	-0.43(-1.34%)
Apr 08, 2021	32.50	32.50	31.29	32.00	9,705	+0.00(+0.00%)
Apr 07, 2021	30.92	32.48	30.80	32.00	5,319	+1.25(+4.07%)
Apr 06, 2021	31.21	32.72	30.75	30.75	11,643	-0.20(-0.65%)
Apr 05, 2021	33.14	34.00	30.75	30.95	46,379	-2.23(-6.72%)
Apr 01, 2021	31.58	33.50	31.50	33.18	27,900	+2.03(+6.52%)
Mar 31, 2021	29.77	31.50	29.60	31.15	7,866	+2.16(+7.45%)
Mar 30, 2021	28.56	29.46	27.77	28.99	31,599	+0.24(+0.83%)
Mar 29, 2021	28.50	29.38	28.49	28.75	6,689	+0.00(+0.00%)
Mar 26, 2021	29.06	29.99	28.22	28.75	11,400	+0.15(+0.52%)
Mar 25, 2021	28.89	29.64	28.36	28.60	9,598	-0.30(-1.04%)
Mar 24, 2021	30.00	30.50	27.50	28.90	36,113	-0.84(-2.82%)
Mar 23, 2021	31.04	31.20	29.00	29.74	29,086	-0.24(-0.80%)
Mar 22, 2021	29.34	30.00	28.42	29.98	25,567	+0.98(+3.38%)
Mar 19, 2021	30.00	30.73	29.00	29.00	41,300	-0.88(-2.95%)
Mar 18, 2021	30.00	31.74	29.51	29.88	15,490	-0.12(-0.40%)
Mar 17, 2021	31.74	31.74	29.57	30.00	83,144	-0.95(-3.07%)
Mar 16, 2021	30.99	33.08	30.50	30.95	29,237	+0.68(+2.25%)
Mar 15, 2021	33.32	33.50	29.50	30.27	107,130	-2.98(-8.96%)
Mar 12, 2021	32.55	34.00	32.55	33.25	8,300	+0.35(+1.06%)
Mar 11, 2021	32.38	32.90	32.38	32.90	2,773	+0.62(+1.92%)
Mar 10, 2021	30.50	32.51	30.25	32.28	22,469	+1.86(+6.11%)
Mar 09, 2021	30.32	31.00	29.64	30.42	4,792	+1.67(+5.81%)
Mar 08, 2021	29.79	31.00	28.45	28.75	11,102	+0.00(+0.00%)
Mar 05, 2021	29.69	29.85	26.39	28.75	47,700	+0.39(+1.38%)
Mar 04, 2021	31.46	31.83	28.17	28.36	37,930	-1.63(-5.44%)
Mar 03, 2021	33.50	33.50	29.91	29.99	30,044	-2.16(-6.72%)
Mar 02, 2021	33.71	35.59	31.70	32.15	35,524	-1.83(-5.39%)
Mar 01, 2021	34.30	36.35	32.47	33.98	53,221	+2.19(+6.89%)
Feb 26, 2021	31.70	32.49	30.50	31.79	21,600	+0.09(+0.28%)
Feb 25, 2021	34.90	36.75	31.53	31.70	30,051	-3.20(-9.17%)
Feb 24, 2021	36.00	37.50	34.50	34.90	51,109	-1.11(-3.08%)
Feb 23, 2021	36.45	37.80	35.00	36.01	25,902	-0.79(-2.15%)
Feb 22, 2021	38.08	41.40	36.23	36.80	58,590	-1.14(-3.00%)
Feb 19, 2021	38.69	40.75	37.81	37.94	58,100	-1.74(-4.39%)
Feb 18, 2021	37.94	40.00	36.40	39.68	39,534	+1.13(+2.93%)
Feb 17, 2021	35.00	41.17	34.45	38.55	124,530	+2.55(+7.08%)
Feb 16, 2021	33.85	39.51	33.00	36.00	151,792	+6.00(+20.00%)
Feb 12, 2021	27.00	34.12	27.00	30.00	739,700	-11.00(-26.83%)
Feb 11, 2021	39.19	43.00	39.20	41.00	21,242	+2.00(+5.13%)
Feb 10, 2021	37.90	39.37	37.90	39.00	6,685	+0.00(+0.00%)
Feb 09, 2021	37.51	39.00	36.56	39.00	5,698	+1.38(+3.67%)
Feb 08, 2021	38.90	39.38	37.20	37.62	7,194	-1.29(-3.32%)
Feb 05, 2021	39.40	39.40	38.01	38.91	3,300	-0.49(-1.24%)
Feb 04, 2021	38.00	39.43	38.00	39.40	11,014	+1.91(+5.09%)
Feb 03, 2021	34.20	37.49	31.00	37.49	22,906	+3.09(+8.98%)
Feb 02, 2021	33.99	36.43	32.95	34.40	7,138	+0.10(+0.29%)
Feb 01, 2021	35.50	37.34	31.66	34.30	29,070	-1.67(-4.64%)
Jan 29, 2021	38.07	39.55	35.97	35.97	2,000	-1.36(-3.64%)
Jan 28, 2021	37.33	37.33	37.33	37.33	990	-1.68(-4.31%)
Jan 27, 2021	39.00	41.00	39.00	39.01	2,343	-1.39(-3.44%)
Jan 26, 2021	40.52	41.60	40.00	40.40	4,642	+0.90(+2.28%)
Jan 25, 2021	41.50	43.00	39.49	39.50	10,763	-3.06(-7.19%)
Jan 22, 2021	43.00	48.70	40.10	42.56	18,900	+0.55(+1.31%)
Jan 21, 2021	40.00	44.74	40.00	42.01	12,548	+0.31(+0.74%)
Jan 20, 2021	39.82	43.15	39.00	41.70	16,667	+2.50(+6.38%)
Jan 19, 2021	42.49	42.49	37.57	39.20	13,090	+1.74(+4.64%)
Jan 15, 2021	36.50	38.69	33.49	37.46	18,200	+1.26(+3.48%)
Jan 14, 2021	33.71	40.72	33.71	36.20	52,553	+3.10(+9.37%)
Jan 13, 2021	34.14	35.48	32.07	33.10	15,529	-1.70(-4.89%)
Jan 12, 2021	34.65	35.99	32.79	34.80	12,236	-0.18(-0.51%)
Jan 11, 2021	32.37	37.50	31.31	34.98	29,228	+4.78(+15.83%)
Jan 08, 2021	33.01	36.48	27.31	30.20	61,400	-5.30(-14.93%)
Jan 07, 2021	36.90	39.66	33.49	35.50	25,664	-2.05(-5.46%)
Jan 06, 2021	39.11	44.71	37.39	37.55	24,905	-2.86(-7.08%)
Jan 05, 2021	44.88	45.50	38.27	40.41	26,563	-5.26(-11.52%)
Jan 04, 2021	49.70	49.70	43.00	45.67	24,391	-4.23(-8.48%)
Dec 31, 2020		49.90	49.90	49.90	10,488	-0.90(-1.77%)
Dec 30, 2020	50.69	51.88	50.50	50.80	10,488	+0.29(+0.57%)
Dec 29, 2020	52.31	52.91	50.00	50.51	9,502	-0.99(-1.92%)
Dec 28, 2020	52.20	53.65	51.50	51.50	15,910	-0.21(-0.40%)
Dec 24, 2020	52.08	52.50	51.71	51.71	1,500	-0.30(-0.58%)
Dec 23, 2020	51.78	53.70	51.39	52.01	14,810	-0.41(-0.78%)
Dec 22, 2020	53.00	53.85	50.98	52.42	15,138	-0.33(-0.63%)
Dec 21, 2020	50.21	53.44	50.21	52.75	14,953	+2.40(+4.77%)
Dec 18, 2020	48.99	53.75	48.49	50.35	50,300	+1.49(+3.05%)
Dec 17, 2020	44.10	48.97	44.10	48.86	57,211	+4.76(+10.79%)
Dec 16, 2020	42.16	44.50	41.89	44.10	13,641	+1.91(+4.53%)
Dec 15, 2020	40.89	42.51	40.00	42.19	6,907	+1.39(+3.41%)
Dec 14, 2020	41.00	45.00	39.12	40.80	14,606	+0.30(+0.74%)
Dec 11, 2020	40.02	40.98	39.63	40.50	2,500	-0.45(-1.10%)
Dec 10, 2020	39.88	40.99	39.88	40.95	1,215	-1.55(-3.65%)
Dec 09, 2020	39.10	42.50	39.10	42.50	3,986	+1.15(+2.78%)
Dec 08, 2020	40.00	41.44	40.00	41.35	4,234	+0.92(+2.28%)
Dec 07, 2020	39.74	40.43	39.05	40.43	3,713	-0.01(-0.02%)
Dec 04, 2020	39.60	40.49	39.09	40.44	7,200	+1.39(+3.56%)
Dec 03, 2020	38.75	40.00	38.75	39.05	7,003	+0.55(+1.43%)
Dec 02, 2020	34.50	39.48	34.35	38.50	13,440	+4.00(+11.59%)
Dec 01, 2020	32.88	34.50	32.88	34.50	4,079	+1.10(+3.29%)
Nov 30, 2020	33.93	33.93	33.40	33.40	2,721	-0.53(-1.56%)
Nov 27, 2020	33.93	33.93	32.25	33.93	3,500	+0.00(+0.00%)
Nov 25, 2020	33.61	33.93	32.87	33.93	5,900	+0.93(+2.82%)
Nov 24, 2020	33.75	33.75	33.00	33.00	1,528	-0.51(-1.52%)
Nov 23, 2020	33.88	33.95	33.22	33.51	18,454	-0.24(-0.71%)
Nov 20, 2020	33.50	34.00	33.50	33.75	3,300	+0.24(+0.73%)
Nov 19, 2020	33.97	34.00	32.70	33.51	16,891	+0.01(+0.01%)
Nov 18, 2020	31.10	34.00	30.25	33.50	18,528	+2.50(+8.06%)
Nov 17, 2020	32.75	34.25	31.00	31.00	5,342	-2.45(-7.32%)
Nov 16, 2020	33.95	34.49	33.00	33.45	4,055	-1.55(-4.43%)
Nov 13, 2020	35.50	35.50	35.00	35.00	3,200	-0.01(-0.03%)
Nov 12, 2020	34.66	36.00	34.66	35.01	5,319	+0.35(+1.01%)
Nov 11, 2020	34.25	34.75	33.07	34.66	5,860	+0.42(+1.23%)
Nov 10, 2020	34.21	34.25	33.12	34.24	1,542	+0.74(+2.21%)
Nov 09, 2020	33.90	34.50	32.33	33.50	5,691	+0.50(+1.52%)
Nov 06, 2020	30.99	33.25	30.45	33.00	23,300	+2.00(+6.45%)
Nov 05, 2020	30.23	31.25	30.23	31.00	9,202	+0.82(+2.72%)
Nov 04, 2020	29.00	30.18	29.00	30.18	2,656	+0.00(+0.00%)
Nov 03, 2020	28.50	30.18	28.50	30.18	6,383	+2.01(+7.14%)

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.