Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.64	24.36	23.64	24.31	1,810	+0.13(+0.53%)
Apr 29, 2020	24.53	24.54	24.18	24.18	1,341	+0.12(+0.51%)
Apr 28, 2020	24.47	24.47	24.03	24.06	2,753	+0.78(+3.35%)
Apr 27, 2020	23.30	23.72	22.91	23.28	15,054	+0.18(+0.77%)
Apr 24, 2020	23.16	23.16	23.10	23.10	1,340	-0.18(-0.77%)
Apr 23, 2020	24.07	24.07	23.15	23.28	2,678	+0.27(+1.17%)
Apr 22, 2020	23.15	23.15	22.86	23.01	3,410	+1.10(+5.04%)
Apr 21, 2020	22.39	22.68	21.91	21.91	2,833	-1.37(-5.88%)
Apr 20, 2020	23.19	23.98	23.19	23.28	2,195	+0.09(+0.38%)
Apr 17, 2020	23.49	23.52	23.04	23.19	4,355	+0.10(+0.42%)
Apr 16, 2020	23.47	23.55	23.09	23.09	5,560	+0.08(+0.35%)
Apr 15, 2020	22.75	23.06	22.72	23.01	6,296	-1.37(-5.63%)
Apr 14, 2020	24.45	25.22	24.29	24.38	9,933	-0.26(-1.06%)
Apr 13, 2020	23.99	24.76	23.94	24.65	2,770	+0.95(+4.02%)
Apr 09, 2020	24.28	24.41	23.69	23.69	2,680	-0.03(-0.11%)
Apr 08, 2020	23.14	23.98	23.14	23.72	1,096	+0.86(+3.77%)
Apr 07, 2020	23.39	23.39	22.70	22.86	8,970	+0.04(+0.18%)
Apr 06, 2020	22.63	22.82	22.32	22.82	5,085	+0.91(+4.16%)
Apr 03, 2020	21.75	21.91	21.75	21.91	670	+0.44(+2.06%)
Apr 02, 2020	21.19	21.67	21.14	21.46	5,937	+0.95(+4.65%)
Apr 01, 2020	21.26	21.26	20.51	20.51	9,838	-1.29(-5.93%)
Mar 31, 2020	21.31	21.80	21.19	21.80	11,011	+0.98(+4.73%)
Mar 30, 2020	20.06	20.95	20.06	20.82	3,540	-0.78(-3.61%)
Mar 27, 2020	20.65	21.60	20.65	21.60	4,467	-0.59(-2.66%)
Mar 26, 2020	21.84	22.21	21.49	22.19	17,383	+0.24(+1.11%)
Mar 25, 2020	20.83	21.95	20.83	21.95	1,947	+0.83(+3.94%)
Mar 24, 2020	21.27	21.54	20.82	21.11	1,017	+1.12(+5.60%)
Mar 23, 2020	19.79	20.29	18.85	19.99	8,400	+0.60(+3.09%)
Mar 20, 2020	19.78	20.93	19.29	19.40	6,142	+0.20(+1.05%)
Mar 19, 2020	19.24	20.42	18.37	19.19	6,936	+1.66(+9.49%)
Mar 18, 2020	20.06	20.06	17.53	17.53	11,696	-3.39(-16.19%)
Mar 17, 2020	20.08	20.92	20.08	20.92	11,162	-0.05(-0.25%)
Mar 16, 2020	20.59	21.07	20.01	20.97	11,853	-1.77(-7.78%)
Mar 13, 2020	24.20	24.20	21.86	22.73	5,918	+0.01(+0.02%)
Mar 12, 2020	23.73	23.73	22.39	22.73	3,515	-2.15(-8.64%)
Mar 11, 2020	25.77	25.98	24.80	24.88	6,412	-1.74(-6.54%)
Mar 10, 2020	25.05	26.74	25.05	26.62	11,578	+2.60(+10.81%)
Mar 09, 2020	27.76	27.76	23.79	24.02	31,870	-5.05(-17.37%)
Mar 06, 2020	29.55	29.65	28.99	29.07	8,040	-1.33(-4.36%)
Mar 05, 2020	30.87	30.87	30.21	30.40	3,348	-0.85(-2.73%)
Mar 04, 2020	30.99	31.25	30.99	31.25	2,839	+0.07(+0.22%)
Mar 03, 2020	30.80	31.18	30.77	31.18	2,506	+0.14(+0.46%)
Mar 02, 2020	30.71	31.04	30.38	31.04	7,000	+0.68(+2.22%)
Feb 28, 2020	30.61	30.70	30.22	30.37	11,167	-1.71(-5.32%)
Feb 27, 2020	32.47	32.47	32.00	32.07	5,918	-1.23(-3.68%)
Feb 26, 2020	33.77	34.18	33.30	33.30	10,023	-0.64(-1.89%)
Feb 25, 2020	34.29	34.29	33.48	33.94	6,816	-0.16(-0.48%)
Feb 24, 2020	34.18	34.71	34.05	34.10	13,211	-1.36(-3.83%)
Feb 21, 2020	35.28	35.56	35.26	35.46	4,802	+0.08(+0.21%)
Feb 20, 2020	35.43	35.77	35.22	35.39	19,788	-0.06(-0.17%)
Feb 19, 2020	35.49	35.50	35.41	35.45	3,170	+0.17(+0.47%)
Feb 18, 2020	35.19	35.28	35.15	35.28	2,415	-0.19(-0.52%)
Feb 14, 2020	35.48	35.52	35.43	35.46	4,690	-0.05(-0.13%)
Feb 13, 2020	35.47	35.68	35.25	35.51	5,841	+0.19(+0.53%)
Feb 12, 2020	35.15	35.32	35.13	35.32	3,511	+0.55(+1.58%)
Feb 11, 2020	34.46	34.78	34.46	34.78	3,282	+0.47(+1.36%)
Feb 10, 2020	34.04	34.33	34.04	34.31	7,204	-0.06(-0.17%)
Feb 07, 2020	34.33	34.37	34.29	34.37	1,898	-0.50(-1.44%)
Feb 06, 2020	34.91	34.91	34.82	34.87	9,016	-0.17(-0.48%)
Feb 05, 2020	34.92	35.04	34.92	35.04	9,990	+0.47(+1.36%)
Feb 04, 2020	34.51	34.65	34.51	34.57	7,274	+0.42(+1.22%)

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.