Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.62	18.88	18.44	18.57	6,459,797	-0.29(-1.56%)
Apr 29, 2021	18.96	19.36	18.64	18.86	7,509,550	+0.16(+0.88%)
Apr 28, 2021	18.20	18.71	18.15	18.70	7,497,712	+0.62(+3.40%)
Apr 27, 2021	17.91	18.15	17.83	18.08	6,201,113	+0.28(+1.56%)
Apr 26, 2021	17.62	17.90	17.56	17.80	4,125,749	+0.15(+0.83%)
Apr 23, 2021	17.47	17.72	17.34	17.66	3,721,458	+0.25(+1.44%)
Apr 22, 2021	17.67	17.72	17.30	17.40	6,919,955	-0.26(-1.47%)
Apr 21, 2021	17.09	17.77	17.03	17.66	6,050,134	+0.30(+1.75%)
Apr 20, 2021	18.03	18.05	17.27	17.36	8,088,477	-0.75(-4.12%)
Apr 19, 2021	18.22	18.25	17.94	18.11	5,433,932	+0.00(+0.00%)
Apr 16, 2021	18.43	18.50	18.08	18.11	9,390,467	-0.18(-1.00%)
Apr 15, 2021	18.42	18.63	18.25	18.29	5,132,649	-0.29(-1.54%)
Apr 14, 2021	18.02	18.72	17.99	18.57	10,968,433	+0.71(+3.98%)
Apr 13, 2021	18.03	18.10	17.85	17.86	6,914,785	-0.13(-0.72%)
Apr 12, 2021	18.26	18.29	17.98	17.99	4,922,543	-0.10(-0.53%)
Apr 09, 2021	18.22	18.35	18.05	18.09	4,743,576	-0.14(-0.76%)
Apr 08, 2021	18.18	18.26	17.91	18.23	5,293,376	+0.01(+0.05%)
Apr 07, 2021	18.37	18.39	18.14	18.22	4,027,912	-0.10(-0.57%)
Apr 06, 2021	18.44	18.66	18.23	18.32	7,303,771	-0.01(-0.05%)
Apr 05, 2021	18.58	18.61	18.09	18.33	9,877,681	-0.33(-1.77%)
Apr 01, 2021	18.24	18.67	17.93	18.66	9,057,492	+0.55(+3.01%)
Mar 31, 2021	18.31	18.37	18.08	18.11	4,613,425	-0.16(-0.85%)
Mar 30, 2021	18.09	18.33	17.89	18.27	5,615,800	+0.03(+0.19%)
Mar 29, 2021	18.24	18.40	18.00	18.24	6,854,395	-0.22(-1.17%)
Mar 26, 2021	18.65	18.73	18.14	18.45	9,121,064	+0.22(+1.19%)
Mar 25, 2021	17.80	18.25	17.50	18.24	9,449,621	-0.06(-0.33%)
Mar 24, 2021	18.27	18.63	18.04	18.30	9,169,626	+0.64(+3.63%)
Mar 23, 2021	18.14	18.27	17.61	17.66	11,172,463	-1.01(-5.43%)
Mar 22, 2021	19.15	19.15	18.62	18.67	9,875,212	-0.42(-2.18%)
Mar 19, 2021	18.86	19.23	18.51	19.09	11,441,048	+0.28(+1.47%)
Mar 18, 2021	19.95	20.03	18.69	18.81	10,852,949	-1.36(-6.75%)
Mar 17, 2021	19.63	20.20	19.61	20.17	9,382,519	+0.44(+2.24%)
Mar 16, 2021	19.97	20.03	19.55	19.73	12,354,027	-0.46(-2.28%)
Mar 15, 2021	20.36	20.53	20.02	20.19	6,790,265	-0.21(-1.02%)
Mar 12, 2021	20.00	20.48	19.94	20.39	7,323,618	+0.45(+2.26%)
Mar 11, 2021	19.80	20.13	19.58	19.94	8,190,918	+0.43(+2.22%)
Mar 10, 2021	19.00	19.58	18.95	19.51	7,344,622	+0.56(+2.97%)
Mar 09, 2021	19.10	19.24	18.75	18.95	11,204,369	-0.13(-0.68%)
Mar 08, 2021	19.33	19.33	18.80	19.08	9,043,818	+0.02(+0.09%)
Mar 05, 2021	18.95	19.41	18.83	19.06	19,856,126	+0.66(+3.58%)
Mar 04, 2021	18.20	18.99	17.94	18.40	20,990,440	+0.42(+2.31%)
Mar 03, 2021	17.96	18.36	17.95	17.98	10,822,408	+0.21(+1.20%)
Mar 02, 2021	17.42	17.95	17.38	17.77	18,933,842	+0.37(+2.12%)
Mar 01, 2021	17.47	17.80	17.20	17.40	12,202,902	+0.33(+1.91%)
Feb 26, 2021	17.39	17.47	16.78	17.07	11,766,528	-0.68(-3.83%)
Feb 25, 2021	18.70	18.72	17.74	17.75	13,205,362	-0.76(-4.09%)
Feb 24, 2021	18.18	18.79	17.87	18.51	13,736,129	+0.52(+2.87%)
Feb 23, 2021	17.90	18.18	17.05	18.00	15,033,673	+0.35(+2.00%)
Feb 22, 2021	16.41	17.93	16.39	17.64	17,225,902	+1.32(+8.11%)
Feb 19, 2021	16.20	16.42	16.01	16.32	10,254,727	+0.18(+1.12%)
Feb 18, 2021	16.34	16.46	15.88	16.14	13,221,409	-0.24(-1.47%)
Feb 17, 2021	16.13	16.40	15.81	16.38	9,844,004	+0.22(+1.38%)
Feb 16, 2021	15.94	16.21	15.68	16.16	10,053,625	+0.65(+4.22%)
Feb 12, 2021	15.18	15.51	15.12	15.50	10,878,615	+0.17(+1.12%)
Feb 11, 2021	15.54	15.63	15.26	15.33	8,142,517	-0.24(-1.55%)
Feb 10, 2021	15.40	15.72	15.39	15.57	8,883,209	+0.24(+1.57%)
Feb 09, 2021	15.10	15.48	14.82	15.33	11,538,162	+0.15(+0.96%)
Feb 08, 2021	15.06	15.22	14.87	15.18	15,527,993	+0.34(+2.32%)
Feb 05, 2021	15.04	15.11	14.78	14.84	10,702,987	+0.09(+0.58%)
Feb 04, 2021	15.25	15.30	14.10	14.75	23,439,166	-0.27(-1.77%)
Feb 03, 2021	14.66	15.03	14.50	15.02	12,962,150	+0.53(+3.68%)
Feb 02, 2021	14.81	14.97	14.46	14.49	8,776,777	+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.