Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.22	22.22	22.22	22.22	327	-0.01(-0.05%)
Apr 29, 2020	22.00	22.25	22.00	22.23	5,873	+0.57(+2.62%)
Apr 28, 2020	21.81	21.90	21.66	21.66	2,200	-0.16(-0.74%)
Apr 27, 2020	21.86	21.86	21.80	21.82	3,338	+0.19(+0.88%)
Apr 24, 2020	21.42	21.63	21.42	21.63	2,837	+0.26(+1.20%)
Apr 23, 2020	21.51	21.54	21.38	21.38	928	-0.14(-0.63%)
Apr 22, 2020	21.51	21.51	21.51	21.51	109	+0.44(+2.09%)
Apr 21, 2020	21.07	21.07	21.07	21.07	329	-0.60(-2.79%)
Apr 20, 2020	21.92	22.07	21.68	21.68	1,152	-0.20(-0.90%)
Apr 17, 2020	21.99	21.99	21.70	21.87	7,749	+0.23(+1.07%)
Apr 16, 2020	21.47	21.64	21.47	21.64	1,200	+0.20(+0.94%)
Apr 15, 2020	21.36	21.44	21.36	21.44	2,304	-0.28(-1.27%)
Apr 14, 2020	21.58	21.71	21.58	21.71	1,092	+0.75(+3.60%)
Apr 13, 2020	20.96	20.96	20.96	20.96	0	+0.02(+0.11%)
Apr 09, 2020	20.81	20.94	20.81	20.94	327	+0.21(+1.03%)
Apr 08, 2020	20.66	20.72	20.66	20.72	1,091	+0.32(+1.57%)
Apr 07, 2020	20.40	20.40	20.40	20.40	27	+0.00(+0.01%)
Apr 06, 2020	20.40	20.40	20.40	20.40	0	+1.18(+6.13%)
Apr 03, 2020	19.18	19.44	19.18	19.22	1,200	-0.19(-0.97%)
Apr 02, 2020	19.41	19.41	19.41	19.41	0	+0.32(+1.65%)
Apr 01, 2020	19.10	19.10	19.10	19.10	0	-0.73(-3.69%)
Mar 31, 2020	19.83	19.83	19.83	19.83	0	-0.18(-0.90%)
Mar 30, 2020	20.01	20.01	20.01	20.01	111	+0.47(+2.43%)
Mar 27, 2020	19.80	19.85	19.53	19.53	1,091	-0.60(-2.96%)
Mar 26, 2020	20.13	20.13	20.13	20.13	53	+0.83(+4.29%)
Mar 25, 2020	19.22	19.30	19.22	19.30	176	+0.36(+1.90%)
Mar 24, 2020	18.78	18.94	18.69	18.94	655	+1.31(+7.44%)
Mar 23, 2020	17.63	17.63	17.63	17.63	395	-0.27(-1.51%)
Mar 20, 2020	18.82	18.82	17.90	17.90	1,746	-0.70(-3.76%)
Mar 19, 2020	18.60	18.60	18.60	18.60	13	+0.32(+1.74%)
Mar 18, 2020	18.01	18.28	17.87	18.28	1,129	-0.66(-3.48%)
Mar 17, 2020	18.32	18.94	18.32	18.94	764	+0.79(+4.33%)
Mar 16, 2020	17.81	18.64	17.81	18.15	1,040	-1.89(-9.44%)
Mar 13, 2020	19.40	20.04	19.40	20.04	1,091	+0.78(+4.03%)
Mar 12, 2020	19.27	19.27	19.27	19.27	150	-1.48(-7.15%)
Mar 11, 2020	20.75	20.75	20.75	20.75	329	-0.88(-4.06%)
Mar 10, 2020	21.63	21.63	21.63	21.63	55	+0.78(+3.74%)
Mar 09, 2020	20.85	20.85	20.85	20.85	10	-1.26(-5.69%)
Mar 06, 2020	22.04	22.11	21.70	22.11	1,855	-0.19(-0.86%)
Mar 05, 2020	22.30	22.30	22.26	22.30	785	-0.65(-2.85%)
Mar 04, 2020	22.33	22.95	22.33	22.95	2,191	+0.76(+3.40%)
Mar 03, 2020	22.61	22.61	22.20	22.20	776	-0.41(-1.83%)
Mar 02, 2020	21.84	22.61	21.82	22.61	3,512	+0.84(+3.87%)
Feb 28, 2020	21.49	21.77	21.49	21.77	1,309	-0.08(-0.38%)
Feb 27, 2020	21.85	21.85	21.85	21.85	382	-0.92(-4.03%)
Feb 26, 2020	22.88	22.88	22.77	22.77	1,125	+0.06(+0.28%)
Feb 25, 2020	23.16	23.16	22.71	22.71	272	-0.59(-2.54%)
Feb 24, 2020	23.39	23.40	23.30	23.30	744	-0.90(-3.71%)
Feb 21, 2020	24.46	24.46	24.19	24.20	1,528	-0.33(-1.34%)
Feb 20, 2020	24.66	24.66	24.53	24.53	352	-0.15(-0.60%)
Feb 19, 2020	24.66	24.71	24.66	24.67	654	+0.20(+0.83%)
Feb 18, 2020	24.46	24.51	24.46	24.47	345	-0.10(-0.42%)
Feb 14, 2020	24.60	24.60	24.57	24.57	218	+0.03(+0.12%)
Feb 13, 2020	24.61	24.61	24.54	24.54	220	-0.15(-0.60%)
Feb 12, 2020	24.53	24.69	24.52	24.69	1,473	+0.35(+1.45%)
Feb 11, 2020	24.52	24.52	24.34	24.34	218	+0.00(+0.00%)
Feb 10, 2020	24.11	24.34	24.11	24.34	361	+0.22(+0.92%)
Feb 07, 2020	24.11	24.15	24.11	24.12	654	-0.17(-0.68%)
Feb 06, 2020	24.33	24.33	24.26	24.28	742	+0.18(+0.74%)
Feb 05, 2020	24.42	24.42	24.10	24.10	1,386	-0.08(-0.35%)
Feb 04, 2020	24.03	24.27	24.03	24.19	2,533	+0.44(+1.87%)
Feb 03, 2020	23.66	23.80	23.66	23.74	1,698	+0.29(+1.23%)
Jan 31, 2020	23.58	23.58	23.46	23.46	1,091	-0.31(-1.29%)
Jan 30, 2020	23.76	23.76	23.76	23.76	91	-0.06(-0.25%)
Jan 29, 2020	23.74	23.91	23.74	23.82	3,010	+0.14(+0.57%)
Jan 28, 2020	23.68	23.69	23.68	23.69	129	+0.28(+1.20%)
Jan 27, 2020	23.50	23.51	23.41	23.41	2,308	-0.48(-2.02%)
Jan 24, 2020	23.94	23.94	23.87	23.89	2,182	-0.20(-0.84%)
Jan 23, 2020	24.09	24.09	24.09	24.09	4	-0.04(-0.16%)
Jan 22, 2020	24.13	24.13	24.13	24.13	654	+0.06(+0.24%)
Jan 21, 2020	24.03	24.07	24.03	24.07	1,148	-0.12(-0.52%)
Jan 17, 2020	24.14	24.19	24.11	24.19	3,056	+0.17(+0.72%)
Jan 16, 2020	24.02	24.02	24.02	24.02	32	+0.13(+0.55%)
Jan 15, 2020	23.89	23.89	23.89	23.89	72	+0.09(+0.36%)
Jan 14, 2020	23.91	23.91	23.80	23.80	1,091	-0.15(-0.62%)
Jan 13, 2020	23.76	23.96	23.76	23.95	861	+0.27(+1.14%)
Jan 10, 2020	23.68	23.68	23.68	23.68	109	-0.01(-0.05%)
Jan 09, 2020	23.74	23.74	23.69	23.69	2,227	+0.19(+0.83%)
Jan 08, 2020	23.30	23.50	23.30	23.50	5,457	+0.15(+0.65%)
Jan 07, 2020	23.36	23.40	23.34	23.34	6,196	-0.01(-0.06%)
Jan 06, 2020	23.27	23.36	23.27	23.36	5,886	+0.04(+0.18%)
Jan 03, 2020	23.27	23.36	23.27	23.32	25,213	-0.06(-0.24%)
Jan 02, 2020	23.21	23.37	23.21	23.37	16,713	+0.31(+1.34%)
Dec 31, 2019	23.04	23.06	23.00	23.06	16,372	+0.04(+0.17%)

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.