Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.51	19.59	18.51	18.88	3,256,853	-0.04(-0.21%)
Apr 29, 2021	19.29	19.33	18.16	18.92	4,039,555	-0.78(-3.96%)
Apr 28, 2021	18.02	19.87	17.86	19.70	4,002,748	+1.59(+8.78%)
Apr 27, 2021	18.59	18.90	17.85	18.11	2,395,993	-0.22(-1.20%)
Apr 26, 2021	17.70	18.33	17.47	18.33	2,309,866	+0.66(+3.74%)
Apr 23, 2021	17.03	17.91	16.85	17.67	2,302,427	+0.59(+3.45%)
Apr 22, 2021	17.64	17.71	16.80	17.08	2,453,790	-0.27(-1.56%)
Apr 21, 2021	16.20	17.35	15.89	17.35	2,439,116	+0.83(+5.02%)
Apr 20, 2021	18.49	18.78	16.25	16.52	3,938,150	-1.55(-8.58%)
Apr 19, 2021	17.60	18.98	17.50	18.07	2,867,222	+0.38(+2.15%)
Apr 16, 2021	17.00	17.72	16.68	17.69	2,599,890	+0.69(+4.06%)
Apr 15, 2021	17.81	18.36	16.90	17.00	4,768,601	-0.80(-4.49%)
Apr 14, 2021	18.45	18.52	17.67	17.80	4,664,310	-0.75(-4.04%)
Apr 13, 2021	16.66	18.88	16.47	18.55	5,788,729	+1.08(+6.18%)
Apr 12, 2021	18.20	18.53	17.35	17.47	6,797,322	-2.89(-14.19%)
Apr 09, 2021	20.40	21.17	20.04	20.36	3,555,091	-0.13(-0.63%)
Apr 08, 2021	20.69	20.94	19.78	20.49	2,919,242	+0.09(+0.44%)
Apr 07, 2021	21.55	21.70	20.35	20.40	3,043,581	-1.30(-5.99%)
Apr 06, 2021	22.75	22.85	21.59	21.70	2,527,642	-1.09(-4.78%)
Apr 05, 2021	23.30	23.30	22.31	22.79	2,171,049	+0.04(+0.18%)
Apr 01, 2021		22.75	22.75	22.75	0	-0.34(-1.47%)
Mar 31, 2021	23.14	24.15	22.74	23.09	3,935,257	+0.83(+3.73%)
Mar 30, 2021	21.26	22.37	21.19	22.26	2,651,451	+0.89(+4.16%)
Mar 29, 2021	21.84	22.77	21.32	21.37	2,856,258	-0.45(-2.06%)
Mar 26, 2021	22.96	23.00	21.01	21.82	3,456,832	-0.78(-3.45%)
Mar 25, 2021	21.00	22.67	20.87	22.60	4,303,238	+0.70(+3.20%)
Mar 24, 2021	22.91	23.37	21.85	21.90	3,733,975	-0.93(-4.07%)
Mar 23, 2021	23.25	23.94	22.17	22.83	4,170,750	-0.61(-2.60%)
Mar 22, 2021	24.34	24.57	23.32	23.44	2,751,099	-0.89(-3.66%)
Mar 19, 2021	24.09	24.84	23.62	24.33	5,288,432	+0.33(+1.37%)
Mar 18, 2021	25.65	26.32	23.84	24.00	5,237,531	-1.61(-6.29%)
Mar 17, 2021	24.05	26.04	23.87	25.61	3,985,297	+0.53(+2.11%)
Mar 16, 2021	27.79	27.79	24.82	25.08	4,948,798	-2.57(-9.29%)
Mar 15, 2021	25.35	28.04	25.04	27.65	6,732,967	+2.71(+10.87%)
Mar 12, 2021	23.49	25.72	23.23	24.94	6,204,957	+0.14(+0.56%)
Mar 11, 2021	22.66	24.88	22.57	24.80	5,648,142	+2.42(+10.81%)
Mar 10, 2021	24.27	24.62	21.75	22.38	5,803,824	-0.52(-2.27%)
Mar 09, 2021	21.04	23.10	21.00	22.90	5,608,397	+2.44(+11.93%)
Mar 08, 2021	19.79	21.15	19.11	20.46	4,822,690	+0.62(+3.13%)
Mar 05, 2021	21.50	21.53	17.51	19.84	7,768,389	-1.28(-6.06%)
Mar 04, 2021	22.65	23.25	20.43	21.12	6,848,546	-1.89(-8.21%)
Mar 03, 2021	24.55	25.01	22.80	23.01	5,185,272	-0.91(-3.80%)
Mar 02, 2021	24.19	26.80	23.72	23.92	8,250,689	+0.15(+0.63%)
Mar 01, 2021	23.97	24.49	23.19	23.77	3,872,608	+1.04(+4.58%)
Feb 26, 2021	23.31	24.23	22.54	22.73	4,540,332	-0.23(-1.00%)
Feb 25, 2021	25.00	25.35	22.70	22.96	6,693,787	-2.23(-8.85%)
Feb 24, 2021	23.33	25.46	22.57	25.19	6,270,754	+2.49(+10.97%)
Feb 23, 2021	22.40	22.85	19.78	22.70	7,153,020	-1.67(-6.85%)
Feb 22, 2021	24.50	25.54	24.36	24.37	5,298,552	-1.21(-4.73%)
Feb 19, 2021	24.80	25.92	23.89	25.58	5,814,738	+1.28(+5.27%)
Feb 18, 2021	27.50	28.78	24.10	24.30	8,886,100	-1.74(-6.68%)
Feb 17, 2021	25.68	28.49	24.20	26.04	8,147,865	-1.46(-5.31%)
Feb 16, 2021	24.47	27.55	23.37	27.50	12,571,376	+5.95(+27.61%)
Feb 12, 2021		21.55	21.55	21.55	0	+0.19(+0.89%)
Feb 11, 2021	30.11	30.55	20.95	21.36	19,610,696	-12.01(-35.99%)
Feb 10, 2021	39.00	40.93	28.62	33.37	17,387,216	+3.28(+10.90%)
Feb 09, 2021	26.31	30.70	25.55	30.09	16,428,908	+5.93(+24.54%)
Feb 08, 2021	21.75	24.39	21.54	24.16	11,123,752	+2.88(+13.53%)
Feb 05, 2021	21.45	21.97	20.80	21.28	4,896,475	+0.15(+0.71%)
Feb 04, 2021	21.00	22.00	20.10	21.13	6,257,470	-0.08(-0.38%)
Feb 03, 2021	19.95	22.37	19.37	21.21	13,048,862	+2.35(+12.46%)
Feb 02, 2021	16.41	19.15	16.28	18.86	11,090,835	+2.82(+17.58%)

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.