Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	16.92	17.14	16.66	16.92	516,400	-0.21(-1.23%)
Apr 29, 2021	17.44	17.64	16.85	17.13	521,864	-0.22(-1.27%)
Apr 28, 2021	17.58	17.60	17.25	17.35	794,123	-0.20(-1.14%)
Apr 27, 2021	17.90	18.07	17.40	17.55	441,580	-0.30(-1.68%)
Apr 26, 2021	17.75	18.22	17.63	17.85	407,313	+0.26(+1.48%)
Apr 23, 2021	17.35	17.86	17.08	17.59	417,300	+0.25(+1.44%)
Apr 22, 2021	17.40	18.11	17.25	17.34	813,172	+0.08(+0.46%)
Apr 21, 2021	16.70	17.29	16.37	17.26	437,486	+0.44(+2.62%)
Apr 20, 2021	16.99	17.22	16.53	16.82	591,262	-0.45(-2.61%)
Apr 19, 2021	17.28	17.49	16.92	17.27	323,828	-0.23(-1.31%)
Apr 16, 2021	17.59	17.63	17.22	17.50	340,200	-0.04(-0.23%)
Apr 15, 2021	18.04	18.04	17.27	17.54	455,461	-0.36(-2.01%)
Apr 14, 2021	17.95	18.53	17.81	17.90	609,236	+0.12(+0.67%)
Apr 13, 2021	17.74	18.00	17.55	17.78	401,581	-0.36(-1.98%)
Apr 12, 2021	18.19	18.23	17.71	18.14	350,255	-0.14(-0.77%)
Apr 09, 2021	17.76	18.45	17.55	18.28	573,700	+0.27(+1.50%)
Apr 08, 2021	17.69	18.05	17.30	18.01	507,804	+0.21(+1.18%)
Apr 07, 2021	17.99	18.17	17.59	17.80	464,316	-0.26(-1.44%)
Apr 06, 2021	18.02	18.43	17.97	18.06	645,717	-0.18(-0.99%)
Apr 05, 2021	18.95	19.10	18.11	18.24	775,670	-0.36(-1.94%)
Apr 01, 2021	18.52	18.86	18.28	18.60	821,100	+0.22(+1.20%)
Mar 31, 2021	18.46	18.78	18.19	18.38	1,361,262	+0.04(+0.22%)
Mar 30, 2021	17.48	18.45	17.48	18.34	539,198	+0.82(+4.68%)
Mar 29, 2021	18.27	18.83	17.47	17.52	727,395	-0.72(-3.95%)
Mar 26, 2021	18.47	18.72	17.75	18.24	779,000	+0.05(+0.27%)
Mar 25, 2021	16.10	18.28	15.89	18.19	1,348,184	+1.68(+10.18%)
Mar 24, 2021	16.75	18.02	16.46	16.51	1,298,072	+0.30(+1.85%)
Mar 23, 2021	17.63	17.99	16.10	16.21	1,093,143	-1.79(-9.94%)
Mar 22, 2021	19.39	19.39	17.83	18.00	962,606	-1.39(-7.17%)
Mar 19, 2021	18.28	19.39	17.86	19.39	2,170,300	+1.29(+7.13%)
Mar 18, 2021	18.79	18.99	17.93	18.10	1,367,591	-0.89(-4.69%)
Mar 17, 2021	18.08	19.00	17.92	18.99	1,173,817	+0.65(+3.54%)
Mar 16, 2021	18.81	18.81	17.96	18.34	1,309,173	-0.45(-2.39%)
Mar 15, 2021	18.50	18.93	17.93	18.79	2,165,883	+0.45(+2.45%)
Mar 12, 2021	17.67	18.92	17.43	18.34	1,831,400	+0.73(+4.15%)
Mar 11, 2021	17.77	18.49	17.57	17.61	1,548,026	-0.03(-0.17%)
Mar 10, 2021	17.38	17.82	17.01	17.64	1,213,977	+0.43(+2.50%)
Mar 09, 2021	17.90	18.22	17.13	17.21	1,837,351	-0.45(-2.55%)
Mar 08, 2021	17.96	18.24	17.48	17.66	1,229,817	+0.00(+0.00%)
Mar 05, 2021	17.74	18.15	16.59	17.66	2,383,500	+0.46(+2.67%)
Mar 04, 2021	17.20	18.25	16.22	17.20	3,237,900	-0.07(-0.41%)
Mar 03, 2021	16.35	17.48	16.25	17.27	2,288,264	+1.07(+6.60%)
Mar 02, 2021	15.72	16.41	15.60	16.20	1,243,608	+0.60(+3.85%)
Mar 01, 2021	15.20	15.90	15.08	15.60	1,538,196	+1.03(+7.07%)
Feb 26, 2021	14.70	15.25	14.38	14.57	1,084,000	-0.29(-1.95%)
Feb 25, 2021	15.58	15.77	14.69	14.86	811,804	-0.75(-4.80%)
Feb 24, 2021	14.57	15.80	14.50	15.61	1,688,145	+1.12(+7.73%)
Feb 23, 2021	14.49	14.89	13.94	14.49	1,932,236	-0.09(-0.62%)
Feb 22, 2021	14.08	15.07	14.06	14.58	1,577,001	+0.16(+1.11%)
Feb 19, 2021	14.03	14.62	13.88	14.42	1,384,500	+0.62(+4.49%)
Feb 18, 2021	14.45	14.64	13.80	13.80	955,014	-0.89(-6.06%)
Feb 17, 2021	14.63	14.94	14.47	14.69	807,768	-0.12(-0.81%)
Feb 16, 2021	15.01	15.26	14.60	14.81	942,946	-0.17(-1.13%)
Feb 12, 2021	14.76	15.23	14.41	14.98	1,132,800	-0.20(-1.32%)
Feb 11, 2021	14.36	15.90	14.23	15.18	2,929,099	+1.16(+8.27%)
Feb 10, 2021	14.06	14.19	13.73	14.02	746,901	+0.02(+0.14%)
Feb 09, 2021	14.25	14.40	13.89	14.00	1,303,531	-0.35(-2.44%)
Feb 08, 2021	14.11	14.62	13.82	14.35	1,853,874	+0.54(+3.91%)
Feb 05, 2021	14.04	14.09	13.47	13.81	1,531,100	-0.02(-0.14%)
Feb 04, 2021	14.50	14.67	13.39	13.83	2,340,584	+0.40(+2.98%)
Feb 03, 2021	11.90	13.78	11.85	13.43	2,591,812	+1.62(+13.72%)
Feb 02, 2021	11.50	11.93	11.22	11.81	1,020,695	+0.57(+5.07%)

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.