Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.14	18.21	18.04	18.12	200,300	-0.02(-0.11%)
Apr 29, 2021	18.09	18.19	18.06	18.14	212,878	+0.15(+0.83%)
Apr 28, 2021	18.02	18.98	17.83	17.99	395,662	-0.65(-3.49%)
Apr 27, 2021	18.60	18.70	18.49	18.64	248,228	-0.08(-0.43%)
Apr 26, 2021	18.70	18.77	18.62	18.72	256,231	-0.02(-0.11%)
Apr 23, 2021	18.81	18.82	18.61	18.74	854,700	-0.30(-1.58%)
Apr 22, 2021	18.99	19.22	18.97	19.04	619,796	-0.22(-1.14%)
Apr 21, 2021	19.06	19.30	19.00	19.26	2,161,322	+0.34(+1.80%)
Apr 20, 2021	19.00	19.03	18.87	18.92	260,147	-0.16(-0.84%)
Apr 19, 2021	18.95	19.11	18.90	19.08	247,285	+0.30(+1.60%)
Apr 16, 2021	18.70	18.78	18.65	18.78	267,400	+0.09(+0.48%)
Apr 15, 2021	18.54	18.71	18.52	18.69	319,418	+0.32(+1.74%)
Apr 14, 2021	18.40	18.46	18.31	18.37	198,607	-0.14(-0.78%)
Apr 13, 2021	18.46	18.56	18.43	18.52	209,478	-0.06(-0.35%)
Apr 12, 2021	18.45	18.58	18.41	18.58	297,317	+0.08(+0.43%)
Apr 09, 2021	18.43	18.53	18.40	18.50	211,400	-0.04(-0.22%)
Apr 08, 2021	18.54	18.60	18.48	18.54	157,231	+0.43(+2.35%)
Apr 07, 2021	18.06	18.20	18.00	18.11	228,877	+0.01(+0.08%)
Apr 06, 2021	17.90	18.17	17.81	18.10	318,040	-0.42(-2.27%)
Apr 05, 2021	18.42	18.59	18.31	18.52	256,606	+0.21(+1.15%)
Apr 01, 2021	18.26	18.38	18.15	18.31	219,700	+0.12(+0.66%)
Mar 31, 2021	18.12	18.29	18.12	18.19	196,779	+0.01(+0.06%)
Mar 30, 2021	18.00	18.20	18.00	18.18	187,641	-0.21(-1.14%)
Mar 29, 2021	18.00	18.45	18.00	18.39	264,513	+0.42(+2.34%)
Mar 26, 2021	17.82	17.97	17.80	17.97	243,800	+0.01(+0.06%)
Mar 25, 2021	17.97	18.04	17.85	17.96	228,333	+0.04(+0.22%)
Mar 24, 2021	17.97	18.20	17.88	17.92	222,795	-0.39(-2.13%)
Mar 23, 2021	18.46	18.52	18.26	18.31	190,948	+0.05(+0.30%)
Mar 22, 2021	17.97	18.35	17.97	18.25	232,070	+0.36(+1.98%)
Mar 19, 2021	17.75	17.92	17.64	17.90	235,400	+0.03(+0.17%)
Mar 18, 2021	17.84	18.04	17.84	17.87	203,211	-0.13(-0.72%)
Mar 17, 2021	17.69	18.00	17.69	18.00	263,980	+0.09(+0.50%)
Mar 16, 2021	17.81	17.95	17.60	17.91	536,386	+0.24(+1.36%)
Mar 15, 2021	17.51	17.72	17.46	17.67	1,436,244	+0.11(+0.63%)
Mar 12, 2021	17.39	17.60	17.38	17.56	1,342,500	+0.07(+0.40%)
Mar 11, 2021	17.47	17.53	17.37	17.49	2,026,360	-0.12(-0.68%)
Mar 10, 2021	17.54	17.64	17.47	17.61	1,106,868	+0.32(+1.85%)
Mar 09, 2021	17.54	17.55	17.22	17.29	518,284	-0.22(-1.25%)
Mar 08, 2021	17.36	17.59	17.25	17.51	1,197,532	-0.23(-1.29%)
Mar 05, 2021	17.60	17.80	17.48	17.74	1,360,400	+0.10(+0.54%)
Mar 04, 2021	17.59	17.95	17.57	17.64	521,752	+0.12(+0.68%)
Mar 03, 2021	17.23	17.52	17.15	17.52	649,438	+0.09(+0.52%)
Mar 02, 2021	17.41	17.48	17.28	17.43	761,813	+0.11(+0.64%)
Mar 01, 2021	16.90	17.32	16.90	17.32	623,020	+0.21(+1.20%)
Feb 26, 2021	17.09	17.16	16.93	17.11	2,005,300	+0.23(+1.36%)
Feb 25, 2021	16.96	17.11	16.78	16.89	596,154	-0.13(-0.79%)
Feb 24, 2021	16.61	17.13	16.61	17.02	710,373	-0.25(-1.45%)
Feb 23, 2021	16.66	17.27	16.66	17.27	365,146	+0.47(+2.80%)
Feb 22, 2021	17.00	17.04	16.70	16.80	1,372,972	-0.50(-2.89%)
Feb 19, 2021	17.59	17.60	17.30	17.30	393,400	-0.50(-2.81%)
Feb 18, 2021	17.31	17.88	17.31	17.80	291,762	+0.04(+0.23%)
Feb 17, 2021	17.58	17.79	17.58	17.76	497,089	+0.00(+0.00%)
Feb 16, 2021	17.87	17.89	17.68	17.76	338,576	-0.01(-0.08%)
Feb 12, 2021	17.59	17.80	17.53	17.77	261,600	+0.33(+1.92%)
Feb 11, 2021	17.44	17.50	17.35	17.44	244,704	+0.07(+0.40%)
Feb 10, 2021	17.48	17.53	17.37	17.37	297,564	-0.12(-0.69%)
Feb 09, 2021	17.21	17.55	17.21	17.49	292,716	+0.26(+1.54%)
Feb 08, 2021	17.45	17.47	17.11	17.23	316,818	+0.09(+0.50%)
Feb 05, 2021	17.29	17.32	17.09	17.14	233,900	-0.12(-0.70%)
Feb 04, 2021	17.51	17.54	17.19	17.26	277,098	-0.13(-0.75%)
Feb 03, 2021	17.38	17.52	17.19	17.39	802,761	+0.04(+0.23%)
Feb 02, 2021	17.34	17.40	17.25	17.35	182,915	-0.13(-0.74%)

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.