Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.16	18.69	18.02	18.07	274,320	-0.46(-2.48%)
Apr 29, 2021	18.84	18.92	18.36	18.53	558,913	+0.08(+0.43%)
Apr 28, 2021	18.25	18.65	18.13	18.45	679,384	+0.35(+1.93%)
Apr 27, 2021	18.20	18.33	18.06	18.10	549,940	+0.07(+0.40%)
Apr 26, 2021	18.09	18.22	17.89	18.03	295,361	+0.35(+1.97%)
Apr 23, 2021	17.76	17.78	17.50	17.68	143,777	+0.02(+0.09%)
Apr 22, 2021	17.82	17.86	17.55	17.67	125,932	-0.21(-1.15%)
Apr 21, 2021	17.58	18.04	17.58	17.87	126,223	+0.24(+1.35%)
Apr 20, 2021	17.78	17.78	17.54	17.63	94,735	-0.13(-0.76%)
Apr 19, 2021	17.78	17.95	17.62	17.77	167,117	+0.15(+0.86%)
Apr 16, 2021	17.86	17.94	17.51	17.62	327,249	-0.21(-1.16%)
Apr 15, 2021	18.15	18.17	17.81	17.82	255,322	-0.17(-0.97%)
Apr 14, 2021	17.93	18.26	17.93	18.00	127,448	+0.21(+1.21%)
Apr 13, 2021	17.98	18.00	17.59	17.78	200,829	-0.20(-1.10%)
Apr 12, 2021	18.15	18.40	17.95	17.98	104,067	-0.11(-0.61%)
Apr 09, 2021	18.50	18.63	17.92	18.09	215,477	-0.35(-1.89%)
Apr 08, 2021	18.42	18.55	17.99	18.44	231,415	+0.06(+0.35%)
Apr 07, 2021	18.49	18.73	17.88	18.38	329,033	-0.06(-0.34%)
Apr 06, 2021	18.65	18.73	18.25	18.44	263,747	-0.07(-0.39%)
Apr 05, 2021	18.62	18.67	18.29	18.51	300,649	-0.12(-0.64%)
Apr 01, 2021	17.96	18.80	17.74	18.63	348,797	+0.84(+4.73%)
Mar 31, 2021	16.82	17.88	16.82	17.79	240,480	+0.97(+5.75%)
Mar 30, 2021	16.55	16.95	16.40	16.82	222,612	+0.13(+0.76%)
Mar 29, 2021	16.86	16.86	16.38	16.70	212,906	-0.21(-1.27%)
Mar 26, 2021	16.76	16.92	16.51	16.91	288,312	+0.29(+1.77%)
Mar 25, 2021	16.35	16.82	16.16	16.62	359,759	+0.22(+1.36%)
Mar 24, 2021	16.59	16.81	16.35	16.40	180,166	-0.02(-0.14%)
Mar 23, 2021	16.83	16.85	16.17	16.42	381,089	-0.63(-3.72%)
Mar 22, 2021	16.97	17.29	16.93	17.05	230,246	-0.02(-0.09%)
Mar 19, 2021	16.56	17.32	16.51	17.07	463,844	+0.71(+4.37%)
Mar 18, 2021	17.15	17.15	16.33	16.36	459,454	-0.53(-3.15%)
Mar 17, 2021	16.76	17.30	16.75	16.89	412,938	+0.11(+0.66%)
Mar 16, 2021	16.76	16.88	16.58	16.78	523,253	-0.17(-0.98%)
Mar 15, 2021	16.72	17.28	16.62	16.94	347,954	+0.16(+0.95%)
Mar 12, 2021	17.40	17.47	16.67	16.78	944,700	-0.36(-2.08%)
Mar 11, 2021	17.57	17.67	17.06	17.14	1,790,117	-1.29(-7.02%)
Mar 10, 2021	18.36	18.78	18.19	18.43	150,441	+0.06(+0.35%)
Mar 09, 2021	17.70	18.73	17.50	18.37	240,583	+0.60(+3.35%)
Mar 08, 2021	18.02	18.23	17.67	17.78	104,765	-0.20(-1.10%)
Mar 05, 2021	18.25	18.25	17.54	17.97	59,854	-0.06(-0.31%)
Mar 04, 2021	18.13	18.39	17.66	18.03	205,515	+0.14(+0.80%)
Mar 03, 2021	18.25	18.37	17.88	17.89	83,345	-0.29(-1.61%)
Mar 02, 2021	17.83	18.25	17.70	18.18	169,988	+0.33(+1.82%)
Mar 01, 2021	16.97	17.95	16.97	17.86	217,065	+1.21(+7.30%)
Feb 26, 2021	17.19	17.41	16.62	16.64	556,588	-0.49(-2.87%)
Feb 25, 2021	17.04	17.41	16.73	17.13	445,595	+0.12(+0.70%)
Feb 24, 2021	17.35	17.79	16.90	17.01	471,658	-0.29(-1.65%)
Feb 23, 2021	17.86	17.86	17.05	17.30	144,668	-0.53(-2.98%)
Feb 22, 2021	17.31	18.16	17.31	17.83	164,868	+0.56(+3.26%)
Feb 19, 2021	17.09	17.32	17.03	17.27	83,418	+0.24(+1.40%)
Feb 18, 2021	17.17	17.19	16.87	17.03	89,918	-0.23(-1.33%)
Feb 17, 2021	17.40	17.40	17.02	17.26	85,368	-0.06(-0.37%)
Feb 16, 2021	17.46	17.48	17.27	17.32	101,388	+0.04(+0.23%)
Feb 12, 2021	17.22	17.41	17.00	17.28	203,506	+0.03(+0.18%)
Feb 11, 2021	17.23	17.36	16.97	17.25	178,089	-0.03(-0.18%)
Feb 10, 2021	16.91	17.28	16.60	17.28	159,428	+0.42(+2.49%)
Feb 09, 2021	17.06	17.06	16.74	16.86	132,612	-0.14(-0.84%)
Feb 08, 2021	17.13	17.16	16.74	17.01	118,452	+0.04(+0.23%)
Feb 05, 2021	17.14	17.18	16.76	16.97	172,508	-0.10(-0.56%)
Feb 04, 2021	17.02	17.07	16.71	17.06	101,899	+0.11(+0.66%)
Feb 03, 2021	16.88	17.02	16.63	16.95	276,333	-0.07(-0.39%)
Feb 02, 2021	16.82	17.20	16.52	17.02	432,692	+0.30(+1.81%)

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.