Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.61	24.21	23.33	23.38	8,597,700	-0.69(-2.87%)
Apr 29, 2021	24.40	24.85	23.70	24.07	11,527,185	+0.04(+0.17%)
Apr 28, 2021	22.64	24.20	22.47	24.03	15,829,896	+1.89(+8.54%)
Apr 27, 2021	21.95	22.29	21.60	22.14	7,320,126	+0.27(+1.23%)
Apr 26, 2021	21.38	22.04	21.30	21.87	7,861,871	+0.43(+2.01%)
Apr 23, 2021	21.17	21.56	20.88	21.44	5,023,200	+0.44(+2.10%)
Apr 22, 2021	21.26	21.34	20.79	21.00	6,503,384	-0.17(-0.80%)
Apr 21, 2021	20.14	21.38	20.14	21.17	7,001,093	+0.20(+0.95%)
Apr 20, 2021	21.84	21.90	20.44	20.97	13,798,630	-1.06(-4.81%)
Apr 19, 2021	21.94	22.49	21.63	22.03	8,624,681	+0.15(+0.69%)
Apr 16, 2021	22.51	22.56	21.68	21.88	6,568,500	-0.49(-2.19%)
Apr 15, 2021	22.62	22.62	22.02	22.37	6,988,312	-0.12(-0.53%)
Apr 14, 2021	21.94	23.15	21.91	22.49	11,990,291	+0.80(+3.69%)
Apr 13, 2021	21.84	21.97	21.45	21.69	7,355,993	-0.19(-0.87%)
Apr 12, 2021	22.35	22.60	21.77	21.88	7,474,420	-0.16(-0.73%)
Apr 09, 2021	22.31	22.66	21.90	22.04	6,826,600	-0.30(-1.34%)
Apr 08, 2021	22.22	22.39	21.77	22.34	7,747,739	-0.18(-0.80%)
Apr 07, 2021	22.82	22.95	22.41	22.52	7,821,356	-0.26(-1.14%)
Apr 06, 2021	22.76	23.52	22.57	22.78	12,527,305	+0.32(+1.42%)
Apr 05, 2021	23.41	23.44	22.35	22.46	11,308,853	-1.04(-4.43%)
Apr 01, 2021	22.18	23.55	22.08	23.50	14,127,400	+1.65(+7.55%)
Mar 31, 2021	22.00	22.03	21.45	21.85	9,274,990	-0.15(-0.68%)
Mar 30, 2021	21.51	22.10	21.18	22.00	8,034,952	+0.15(+0.69%)
Mar 29, 2021	22.56	22.84	21.55	21.85	10,881,916	-0.89(-3.91%)
Mar 26, 2021	22.97	23.18	22.11	22.74	11,916,200	+0.39(+1.74%)
Mar 25, 2021	21.68	22.44	21.19	22.35	9,281,846	+0.01(+0.04%)
Mar 24, 2021	22.32	23.12	22.30	22.34	11,049,051	+0.60(+2.76%)
Mar 23, 2021	21.70	22.44	21.45	21.74	13,197,853	-0.59(-2.64%)
Mar 22, 2021	22.58	22.64	22.10	22.33	11,954,202	-0.37(-1.63%)
Mar 19, 2021	22.40	22.96	22.12	22.70	18,103,600	+0.34(+1.52%)
Mar 18, 2021	23.55	23.66	21.98	22.36	17,017,464	-1.32(-5.57%)
Mar 17, 2021	23.40	23.91	23.00	23.68	11,853,668	+0.17(+0.72%)
Mar 16, 2021	24.03	24.27	23.36	23.51	9,901,715	-1.10(-4.47%)
Mar 15, 2021	24.23	24.76	23.66	24.61	10,402,197	+0.36(+1.48%)
Mar 12, 2021	24.58	24.75	24.09	24.25	9,798,600	-0.39(-1.58%)
Mar 11, 2021	24.20	24.94	24.11	24.64	13,928,427	+0.74(+3.10%)
Mar 10, 2021	23.63	24.19	23.24	23.90	16,958,012	+0.07(+0.29%)
Mar 09, 2021	24.61	24.85	23.69	23.83	11,742,925	-0.74(-3.01%)
Mar 08, 2021	25.75	25.97	24.21	24.57	22,487,366	-1.04(-4.06%)
Mar 05, 2021	24.52	26.13	24.02	25.61	25,108,200	+1.99(+8.43%)
Mar 04, 2021	22.93	24.14	22.40	23.62	19,381,540	+0.93(+4.10%)
Mar 03, 2021	22.74	23.50	22.67	22.69	13,705,748	+0.21(+0.93%)
Mar 02, 2021	22.49	23.18	22.30	22.48	10,514,792	+0.08(+0.36%)
Mar 01, 2021	22.05	22.62	21.85	22.40	11,829,731	+0.86(+3.99%)
Feb 26, 2021	21.02	21.77	20.36	21.54	16,250,000	+0.19(+0.89%)
Feb 25, 2021	22.39	22.66	21.23	21.35	17,192,192	-0.92(-4.13%)
Feb 24, 2021	21.70	22.45	21.32	22.27	15,597,286	+0.68(+3.15%)
Feb 23, 2021	21.39	21.75	19.61	21.59	17,985,772	+0.34(+1.60%)
Feb 22, 2021	21.07	22.50	20.88	21.25	19,647,222	+0.42(+2.02%)
Feb 19, 2021	20.63	20.91	20.38	20.83	9,343,700	+0.29(+1.41%)
Feb 18, 2021	21.52	21.68	20.50	20.54	10,717,527	-1.19(-5.48%)
Feb 17, 2021	20.65	21.98	20.40	21.73	13,262,191	+0.86(+4.12%)
Feb 16, 2021	20.59	21.12	20.36	20.87	14,469,386	+0.89(+4.45%)
Feb 12, 2021	19.10	20.00	18.97	19.98	9,125,600	+0.68(+3.52%)
Feb 11, 2021	19.52	19.53	18.69	19.30	7,220,990	-0.43(-2.18%)
Feb 10, 2021	18.97	19.84	18.84	19.73	11,601,474	+0.86(+4.56%)
Feb 09, 2021	18.95	19.14	18.40	18.87	8,258,464	+0.12(+0.64%)
Feb 08, 2021	18.12	18.90	18.03	18.75	10,308,472	+0.85(+4.75%)
Feb 05, 2021	18.63	18.81	17.86	17.90	9,425,300	-0.25(-1.38%)
Feb 04, 2021	18.35	18.38	17.67	18.15	7,401,705	-0.05(-0.27%)
Feb 03, 2021	17.18	18.25	17.14	18.20	10,505,972	+1.24(+7.31%)
Feb 02, 2021	17.27	17.52	16.85	16.96	10,543,815	+0.20(+1.19%)

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.