Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.04	18.04	18.02	18.02	209,227	-0.03(-0.19%)
Apr 29, 2021	18.03	18.13	18.00	18.05	177,875	+0.03(+0.17%)
Apr 28, 2021	18.00	18.03	18.00	18.02	52,303	+0.01(+0.08%)
Apr 27, 2021	17.99	18.03	17.99	18.01	62,293	-0.01(-0.05%)
Apr 26, 2021	18.03	18.03	18.01	18.02	98,974	+0.02(+0.10%)
Apr 23, 2021	18.01	18.02	17.98	18.00	153,975	+0.01(+0.05%)
Apr 22, 2021	18.03	18.03	17.98	17.99	81,774	-0.02(-0.08%)
Apr 21, 2021	17.98	18.03	17.97	18.01	166,223	+0.04(+0.23%)
Apr 20, 2021	17.97	17.97	17.95	17.96	50,263	+0.00(+0.00%)
Apr 19, 2021	18.01	18.01	17.95	17.96	136,914	-0.00(-0.02%)
Apr 16, 2021	17.96	17.97	17.94	17.97	32,030	+0.00(+0.02%)
Apr 15, 2021	17.92	17.99	17.92	17.96	72,668	+0.04(+0.24%)
Apr 14, 2021	17.92	17.95	17.91	17.92	89,325	+0.00(+0.00%)
Apr 13, 2021	17.92	17.94	17.88	17.92	72,608	+0.03(+0.15%)
Apr 12, 2021	17.89	17.90	17.86	17.89	92,428	+0.03(+0.15%)
Apr 09, 2021	17.84	17.89	17.84	17.87	67,149	+0.00(+0.00%)
Apr 08, 2021	17.86	17.93	17.84	17.87	78,360	+0.04(+0.25%)
Apr 07, 2021	17.96	17.96	17.82	17.82	69,628	+0.01(+0.05%)
Apr 06, 2021	17.82	17.82	17.81	17.82	136,908	+0.02(+0.10%)
Apr 05, 2021	17.81	17.82	17.74	17.80	115,725	+0.03(+0.20%)
Apr 01, 2021	17.76	17.79	17.75	17.76	82,936	+0.01(+0.03%)
Mar 31, 2021	17.77	17.78	17.75	17.76	133,626	+0.00(+0.00%)
Mar 30, 2021	17.73	17.76	17.73	17.76	83,102	+0.03(+0.15%)
Mar 29, 2021	17.77	17.77	17.73	17.73	76,047	-0.03(-0.15%)
Mar 26, 2021	17.78	17.78	17.76	17.76	146,786	+0.01(+0.05%)
Mar 25, 2021	17.74	17.76	17.73	17.75	139,798	+0.04(+0.25%)
Mar 24, 2021	17.65	17.75	17.65	17.71	146,102	+0.01(+0.05%)
Mar 23, 2021	17.72	17.72	17.69	17.70	115,424	+0.02(+0.10%)
Mar 22, 2021	17.71	17.72	17.68	17.68	110,889	+0.00(+0.00%)
Mar 19, 2021	17.66	17.70	17.66	17.68	102,945	+0.01(+0.05%)
Mar 18, 2021	17.67	17.70	17.66	17.67	92,867	-0.10(-0.59%)
Mar 17, 2021	17.73	17.82	17.71	17.78	125,427	+0.03(+0.15%)
Mar 16, 2021	17.73	17.75	17.71	17.75	292,902	+0.05(+0.30%)
Mar 15, 2021	17.71	17.73	17.70	17.70	54,633	-0.00(-0.02%)
Mar 12, 2021	17.72	17.72	17.70	17.70	40,283	-0.02(-0.13%)
Mar 11, 2021	17.70	17.75	17.70	17.72	86,217	+0.02(+0.10%)
Mar 10, 2021	17.72	17.72	17.70	17.71	108,087	+0.02(+0.10%)
Mar 09, 2021	17.66	17.74	17.66	17.69	99,534	+0.04(+0.25%)
Mar 08, 2021	17.78	17.78	17.64	17.64	81,768	-0.08(-0.44%)
Mar 05, 2021	17.71	17.73	17.67	17.72	77,467	+0.03(+0.15%)
Mar 04, 2021	17.78	17.78	17.70	17.70	65,171	-0.04(-0.25%)
Mar 03, 2021	17.79	17.79	17.74	17.74	74,027	-0.04(-0.24%)
Mar 02, 2021	17.77	17.80	17.77	17.78	163,426	-0.03(-0.20%)
Mar 01, 2021	17.77	17.84	17.77	17.82	159,718	+0.07(+0.39%)
Feb 26, 2021	17.77	17.80	17.70	17.75	118,502	+0.03(+0.17%)
Feb 25, 2021	17.85	17.85	17.68	17.72	61,542	-0.17(-0.95%)
Feb 24, 2021	17.84	17.89	17.84	17.89	103,674	-0.01(-0.05%)
Feb 23, 2021	17.91	17.92	17.87	17.90	156,794	+0.01(+0.07%)
Feb 22, 2021	17.87	17.94	17.87	17.88	129,768	-0.04(-0.22%)
Feb 19, 2021	17.96	17.96	17.91	17.92	89,366	-0.03(-0.14%)
Feb 18, 2021	18.00	18.00	17.94	17.95	89,597	-0.02(-0.10%)
Feb 17, 2021	17.97	17.99	17.94	17.97	230,276	+0.00(+0.00%)
Feb 16, 2021	17.98	18.03	17.96	17.97	196,987	-0.03(-0.14%)
Feb 12, 2021	17.97	18.00	17.97	17.99	74,970	-0.01(-0.05%)
Feb 11, 2021	18.03	18.03	17.99	18.00	133,045	+0.01(+0.05%)
Feb 10, 2021	17.98	18.00	17.97	17.99	216,105	+0.02(+0.10%)
Feb 09, 2021	17.97	17.97	17.96	17.97	73,227	+0.02(+0.10%)
Feb 08, 2021	17.93	17.96	17.93	17.96	107,155	+0.02(+0.10%)
Feb 05, 2021	17.92	17.96	17.92	17.94	258,425	+0.00(+0.00%)
Feb 04, 2021	17.93	17.94	17.90	17.94	108,150	+0.04(+0.24%)
Feb 03, 2021	17.91	17.91	17.88	17.90	131,146	+0.00(+0.02%)
Feb 02, 2021	17.91	17.91	17.89	17.89	120,741	-0.01(-0.07%)

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.