Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2021	32.86	32.86	30.97	31.83	399,100	-0.77(-2.36%)
Apr 15, 2021	31.20	32.88	30.55	32.60	581,028	+1.32(+4.22%)
Apr 14, 2021	29.84	31.97	29.43	31.28	533,453	+1.71(+5.78%)
Apr 13, 2021	29.98	31.06	28.56	29.57	793,014	-0.50(-1.66%)
Apr 12, 2021	31.30	31.47	29.90	30.07	1,274,527	-1.09(-3.50%)
Apr 09, 2021	31.57	31.57	30.63	31.16	527,900	-0.39(-1.24%)
Apr 08, 2021	31.41	31.78	30.67	31.55	607,450	+0.02(+0.06%)
Apr 07, 2021	31.58	32.01	31.02	31.53	411,582	-0.37(-1.16%)
Apr 06, 2021	32.63	33.61	31.79	31.90	353,162	-0.52(-1.60%)
Apr 05, 2021	32.64	33.22	31.88	32.42	476,698	+0.17(+0.53%)
Apr 01, 2021	31.95	32.96	31.60	32.25	388,200	+0.40(+1.26%)
Mar 31, 2021	31.32	32.32	31.10	31.85	550,350	+0.75(+2.41%)
Mar 30, 2021	31.52	31.78	30.47	31.10	394,820	-0.62(-1.95%)
Mar 29, 2021	32.66	32.66	30.78	31.72	643,292	-1.48(-4.46%)
Mar 26, 2021	32.84	33.39	31.76	33.20	717,900	+0.30(+0.91%)
Mar 25, 2021	31.35	33.25	29.78	32.90	1,171,091	+3.70(+12.67%)
Mar 24, 2021	32.32	32.32	28.78	29.20	783,906	-1.70(-5.50%)
Mar 23, 2021	32.32	32.37	30.65	30.90	651,904	-1.80(-5.50%)
Mar 22, 2021	30.10	33.11	30.07	32.70	1,450,349	+2.23(+7.32%)
Mar 19, 2021	29.11	30.56	28.19	30.47	1,095,300	+1.26(+4.31%)
Mar 18, 2021	30.75	31.49	29.18	29.21	620,416	-2.10(-6.71%)
Mar 17, 2021	31.08	31.39	30.21	31.31	494,212	+0.29(+0.93%)
Mar 16, 2021	30.01	31.17	29.74	31.02	649,246	+0.49(+1.60%)
Mar 15, 2021	29.68	30.96	29.25	30.53	528,254	+0.34(+1.13%)
Mar 12, 2021	29.23	30.28	28.44	30.19	2,689,800	+1.87(+6.60%)
Mar 11, 2021	28.00	28.43	27.53	28.32	922,264	+0.69(+2.50%)
Mar 10, 2021	27.34	27.98	27.09	27.63	763,353	+0.63(+2.33%)
Mar 09, 2021	26.85	27.64	26.43	27.00	666,988	+0.75(+2.86%)
Mar 08, 2021	26.10	26.85	25.67	26.25	1,214,892	+0.24(+0.92%)
Mar 05, 2021	24.14	26.16	23.53	26.01	1,374,400	+1.93(+8.01%)
Mar 04, 2021	22.80	25.18	22.63	24.08	809,889	+0.61(+2.60%)
Mar 03, 2021	24.44	24.75	23.33	23.47	471,234	-1.00(-4.09%)
Mar 02, 2021	25.10	25.64	24.12	24.47	621,817	-0.48(-1.92%)
Mar 01, 2021	25.25	25.79	24.10	24.95	1,052,692	-0.06(-0.24%)
Feb 26, 2021	22.03	25.80	22.03	25.01	2,363,400	+3.13(+14.31%)
Feb 25, 2021	21.33	22.81	20.75	21.88	1,418,006	+0.81(+3.84%)
Feb 24, 2021	20.14	21.18	19.43	21.07	969,883	+0.78(+3.84%)
Feb 23, 2021	18.51	20.86	18.16	20.29	1,385,105	+1.11(+5.79%)
Feb 22, 2021	19.63	20.10	18.90	19.18	481,158	-0.82(-4.10%)
Feb 19, 2021	19.06	21.05	19.06	20.00	976,200	+1.01(+5.32%)
Feb 18, 2021	19.61	20.59	18.88	18.99	796,055	-0.63(-3.21%)
Feb 17, 2021	19.74	20.07	19.34	19.62	829,709	-0.20(-1.01%)
Feb 16, 2021	20.50	20.50	19.51	19.82	1,467,709	-0.39(-1.93%)
Feb 12, 2021	20.83	21.71	20.09	20.21	629,700	-0.60(-2.88%)
Feb 11, 2021	21.81	21.94	20.51	20.81	715,526	-0.69(-3.21%)
Feb 10, 2021	22.49	22.75	21.39	21.50	394,721	-0.81(-3.63%)
Feb 09, 2021	23.23	23.23	21.84	22.31	397,897	-0.67(-2.92%)
Feb 08, 2021	23.12	23.33	22.77	22.98	676,647	+0.12(+0.52%)
Feb 05, 2021	22.90	23.54	22.36	22.86	571,000	+0.28(+1.24%)
Feb 04, 2021	23.20	23.54	22.39	22.58	486,000	-0.55(-2.38%)
Feb 03, 2021	22.46	23.94	22.46	23.13	563,959	+0.63(+2.80%)
Feb 02, 2021	21.60	22.77	21.48	22.50	495,227	+1.24(+5.83%)

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.

bottom clear

About Us