Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.04	18.29	17.87	17.98	6,668,376	-0.29(-1.56%)
Apr 29, 2021	18.37	18.76	18.06	18.27	7,752,025	+0.16(+0.88%)
Apr 28, 2021	17.63	18.13	17.58	18.11	7,739,804	+0.60(+3.40%)
Apr 27, 2021	17.35	17.58	17.27	17.51	6,401,340	+0.27(+1.56%)
Apr 26, 2021	17.07	17.34	17.01	17.25	4,258,965	+0.14(+0.83%)
Apr 23, 2021	16.93	17.16	16.80	17.10	3,841,620	+0.24(+1.44%)
Apr 22, 2021	17.12	17.17	16.76	16.86	7,143,393	-0.25(-1.47%)
Apr 21, 2021	16.56	17.21	16.50	17.11	6,245,486	+0.29(+1.75%)
Apr 20, 2021	17.46	17.49	16.73	16.82	8,349,645	-0.72(-4.12%)
Apr 19, 2021	17.65	17.68	17.38	17.54	5,609,387	+0.00(+0.00%)
Apr 16, 2021	17.85	17.92	17.51	17.54	9,693,675	-0.18(-1.00%)
Apr 15, 2021	17.84	18.05	17.68	17.72	5,298,376	-0.28(-1.54%)
Apr 14, 2021	17.46	18.14	17.43	17.99	11,322,591	+0.69(+3.98%)
Apr 13, 2021	17.46	17.53	17.29	17.30	7,138,056	-0.13(-0.72%)
Apr 12, 2021	17.69	17.72	17.41	17.43	5,081,486	-0.09(-0.53%)
Apr 09, 2021	17.65	17.77	17.49	17.52	4,896,741	-0.13(-0.76%)
Apr 08, 2021	17.61	17.69	17.35	17.66	5,464,293	+0.01(+0.05%)
Apr 07, 2021	17.80	17.82	17.57	17.65	4,157,969	-0.10(-0.57%)
Apr 06, 2021	17.86	18.08	17.66	17.75	7,539,602	-0.01(-0.05%)
Apr 05, 2021	18.00	18.03	17.52	17.76	10,196,621	-0.32(-1.76%)
Apr 01, 2021	17.67	18.09	17.37	18.08	9,349,948	+0.53(+3.01%)
Mar 31, 2021	17.73	17.80	17.52	17.55	4,762,387	-0.15(-0.85%)
Mar 30, 2021	17.52	17.76	17.33	17.70	5,797,128	+0.03(+0.19%)
Mar 29, 2021	17.67	17.83	17.43	17.67	7,075,716	-0.21(-1.17%)
Mar 26, 2021	18.07	18.14	17.57	17.88	9,415,573	+0.21(+1.19%)
Mar 25, 2021	17.25	17.68	16.95	17.67	9,754,739	-0.06(-0.33%)
Mar 24, 2021	17.70	18.05	17.47	17.72	9,465,703	+0.62(+3.63%)
Mar 23, 2021	17.57	17.70	17.06	17.10	11,533,209	-0.98(-5.43%)
Mar 22, 2021	18.55	18.55	18.04	18.09	10,194,072	-0.40(-2.18%)
Mar 19, 2021	18.27	18.63	17.93	18.49	11,810,467	+0.27(+1.47%)
Mar 18, 2021	19.33	19.40	18.10	18.22	11,203,379	-1.32(-6.75%)
Mar 17, 2021	19.02	19.57	19.00	19.54	9,685,470	+0.43(+2.24%)
Mar 16, 2021	19.34	19.40	18.94	19.11	12,752,925	-0.45(-2.28%)
Mar 15, 2021	19.72	19.89	19.40	19.55	7,009,515	-0.20(-1.02%)
Mar 12, 2021	19.38	19.84	19.32	19.76	7,560,090	+0.44(+2.26%)
Mar 11, 2021	19.18	19.50	18.97	19.32	8,455,394	+0.42(+2.22%)
Mar 10, 2021	18.40	18.97	18.35	18.90	7,581,772	+0.55(+2.97%)
Mar 09, 2021	18.51	18.64	18.16	18.35	11,566,146	-0.13(-0.68%)
Mar 08, 2021	18.72	18.72	18.21	18.48	9,335,833	+0.02(+0.09%)
Mar 05, 2021	18.35	18.80	18.24	18.46	20,497,258	+0.64(+3.58%)
Mar 04, 2021	17.63	18.40	17.38	17.83	21,668,198	+0.40(+2.31%)
Mar 03, 2021	17.40	17.78	17.39	17.42	11,171,852	+0.24(+1.42%)
Mar 02, 2021	16.84	17.35	16.80	17.18	19,587,230	+0.36(+2.12%)
Mar 01, 2021	16.89	17.20	16.63	16.82	12,624,011	+0.32(+1.91%)
Feb 26, 2021	16.81	16.89	16.22	16.51	12,172,579	-0.66(-3.83%)
Feb 25, 2021	18.08	18.09	17.15	17.16	13,661,065	-0.73(-4.09%)
Feb 24, 2021	17.58	18.17	17.28	17.89	14,210,149	+0.50(+2.87%)
Feb 23, 2021	17.30	17.57	16.48	17.39	15,552,469	+0.34(+2.00%)
Feb 22, 2021	15.87	17.33	15.84	17.05	17,820,350	+1.28(+8.11%)
Feb 19, 2021	15.66	15.87	15.47	15.77	10,608,607	+0.17(+1.12%)
Feb 18, 2021	15.79	15.92	15.35	15.60	13,677,666	-0.23(-1.47%)
Feb 17, 2021	15.59	15.85	15.28	15.83	10,183,710	+0.22(+1.38%)
Feb 16, 2021	15.41	15.67	15.16	15.62	10,400,566	+0.63(+4.22%)
Feb 12, 2021	14.68	14.99	14.61	14.98	11,254,025	+0.17(+1.12%)
Feb 11, 2021	15.02	15.11	14.75	14.82	8,423,507	-0.23(-1.55%)
Feb 10, 2021	14.88	15.19	14.88	15.05	9,189,760	+0.23(+1.57%)
Feb 09, 2021	14.59	14.96	14.33	14.82	11,936,332	+0.14(+0.96%)
Feb 08, 2021	14.56	14.71	14.38	14.68	16,063,847	+0.33(+2.32%)
Feb 05, 2021	14.54	14.60	14.29	14.34	11,072,336	+0.08(+0.58%)
Feb 04, 2021	14.74	14.79	13.63	14.26	24,248,026	-0.26(-1.77%)
Feb 03, 2021	14.17	14.53	14.02	14.52	13,409,460	+0.52(+3.68%)
Feb 02, 2021	14.32	14.47	13.98	14.00	9,079,655	+0.05(+0.36%)

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.