Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.31	17.38	17.02	17.15	36,600	-0.17(-0.98%)
Apr 29, 2021	17.57	17.57	17.20	17.32	24,976	-0.14(-0.80%)
Apr 28, 2021	17.61	17.62	17.32	17.46	40,778	-0.07(-0.40%)
Apr 27, 2021	17.91	17.94	17.51	17.53	32,172	-0.30(-1.68%)
Apr 26, 2021	17.91	18.26	17.82	17.83	24,502	-0.07(-0.39%)
Apr 23, 2021	17.80	18.00	17.71	17.90	33,800	-0.03(-0.17%)
Apr 22, 2021	17.97	18.10	17.70	17.93	33,707	+0.08(+0.45%)
Apr 21, 2021	17.77	18.00	17.55	17.85	23,064	+0.23(+1.31%)
Apr 20, 2021	17.91	18.05	17.53	17.62	25,883	-0.29(-1.62%)
Apr 19, 2021	18.40	18.40	17.80	17.91	21,720	-0.41(-2.24%)
Apr 16, 2021	17.90	18.79	17.60	18.32	28,500	+0.53(+2.98%)
Apr 15, 2021	18.11	18.13	17.67	17.79	25,290	-0.19(-1.06%)
Apr 14, 2021	17.94	18.21	17.85	17.98	30,709	+0.01(+0.06%)
Apr 13, 2021	18.15	18.17	17.93	17.97	28,637	-0.04(-0.22%)
Apr 12, 2021	18.44	18.50	18.01	18.01	24,275	-0.61(-3.28%)
Apr 09, 2021	18.31	18.62	18.25	18.62	16,000	+0.22(+1.20%)
Apr 08, 2021	18.05	18.58	18.02	18.40	18,400	+0.26(+1.43%)
Apr 07, 2021	18.44	18.46	18.02	18.14	29,021	-0.38(-2.05%)
Apr 06, 2021	18.98	18.99	18.45	18.52	16,582	-0.42(-2.22%)
Apr 05, 2021	18.52	19.10	18.13	18.94	51,862	+0.40(+2.16%)
Apr 01, 2021	18.36	18.55	18.21	18.54	19,500	+0.45(+2.49%)
Mar 31, 2021	18.54	18.61	18.07	18.09	64,817	-0.40(-2.16%)
Mar 30, 2021	18.15	19.01	18.02	18.49	37,537	+0.33(+1.82%)
Mar 29, 2021	18.35	18.60	18.12	18.16	27,495	-0.27(-1.47%)
Mar 26, 2021	18.66	18.88	18.11	18.43	22,400	-0.15(-0.81%)
Mar 25, 2021	18.26	18.70	18.10	18.58	24,871	+0.31(+1.70%)
Mar 24, 2021	18.33	18.92	18.04	18.27	31,940	+0.21(+1.16%)
Mar 23, 2021	18.17	18.62	18.00	18.06	68,149	-0.09(-0.50%)
Mar 22, 2021	18.12	18.68	18.07	18.15	67,027	+0.04(+0.22%)
Mar 19, 2021	19.32	19.32	18.09	18.11	108,800	-1.06(-5.53%)
Mar 18, 2021	19.47	19.91	19.15	19.17	28,382	-0.24(-1.24%)
Mar 17, 2021	19.51	19.73	19.14	19.41	28,386	-0.12(-0.61%)
Mar 16, 2021	19.93	19.93	19.38	19.53	21,465	-0.35(-1.76%)
Mar 15, 2021	19.98	20.25	19.76	19.88	31,350	-0.15(-0.75%)
Mar 12, 2021	19.94	20.21	19.70	20.03	15,200	-0.32(-1.57%)
Mar 11, 2021	19.98	20.39	19.96	20.35	21,754	+0.36(+1.80%)
Mar 10, 2021	20.00	20.40	19.88	19.99	16,168	+0.01(+0.05%)
Mar 09, 2021	20.10	20.34	19.84	19.98	20,463	-0.08(-0.40%)
Mar 08, 2021	20.00	20.23	19.83	20.06	26,834	+0.02(+0.10%)
Mar 05, 2021	19.42	20.07	19.23	20.04	36,300	+0.75(+3.89%)
Mar 04, 2021	19.62	19.87	19.14	19.29	31,062	-0.45(-2.28%)
Mar 03, 2021	19.70	20.23	19.61	19.74	30,640	-0.26(-1.30%)
Mar 02, 2021	20.09	20.13	19.88	20.00	45,456	-0.08(-0.40%)
Mar 01, 2021	19.78	20.39	19.56	20.08	45,590	+0.69(+3.56%)
Feb 26, 2021	19.61	19.93	19.15	19.39	34,500	-0.22(-1.12%)
Feb 25, 2021	19.60	19.70	19.15	19.61	55,915	+0.05(+0.26%)
Feb 24, 2021	19.77	20.16	19.48	19.56	44,032	-0.18(-0.91%)
Feb 23, 2021	19.50	19.99	19.50	19.74	48,984	+0.20(+1.02%)
Feb 22, 2021	19.29	19.86	19.10	19.54	62,162	+0.15(+0.77%)
Feb 19, 2021	19.26	19.52	19.11	19.39	35,900	+0.14(+0.73%)
Feb 18, 2021	19.13	19.47	19.08	19.25	29,373	+0.10(+0.52%)
Feb 17, 2021	18.71	19.32	18.56	19.15	74,480	+0.50(+2.68%)
Feb 16, 2021	18.56	18.82	18.36	18.65	216,456	+0.48(+2.64%)
Feb 12, 2021	18.33	18.50	18.07	18.17	18,400	-0.08(-0.44%)
Feb 11, 2021	18.23	18.60	18.06	18.25	37,718	+0.00(+0.00%)
Feb 10, 2021	18.63	18.77	18.19	18.25	24,330	-0.37(-1.99%)
Feb 09, 2021	18.76	18.92	18.36	18.62	37,986	-0.36(-1.90%)
Feb 08, 2021	18.40	18.99	18.39	18.98	22,987	+0.75(+4.11%)
Feb 05, 2021	18.31	18.46	18.23	18.23	32,400	-0.12(-0.65%)
Feb 04, 2021	18.29	18.39	18.17	18.35	36,495	+0.00(+0.00%)
Feb 03, 2021	18.09	18.50	18.09	18.35	52,505	+0.28(+1.55%)
Feb 02, 2021	18.05	18.44	17.93	18.07	15,803	-0.02(-0.11%)

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.