Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.21	21.26	21.03	21.19	582,186	-0.02(-0.11%)
Apr 29, 2020	21.08	21.33	20.98	21.22	580,615	+0.62(+3.00%)
Apr 28, 2020	21.11	21.11	20.60	20.60	597,906	-0.27(-1.29%)
Apr 27, 2020	20.84	20.93	20.80	20.87	364,866	+0.19(+0.92%)
Apr 24, 2020	20.49	20.69	20.38	20.68	738,363	+0.27(+1.31%)
Apr 23, 2020	20.51	20.73	20.38	20.41	739,138	+0.03(+0.14%)
Apr 22, 2020	20.31	20.51	20.25	20.38	563,240	+0.44(+2.18%)
Apr 21, 2020	20.31	20.31	19.85	19.95	542,566	-0.66(-3.18%)
Apr 20, 2020	20.63	20.87	20.58	20.60	852,490	-0.27(-1.29%)
Apr 17, 2020	20.87	20.89	20.59	20.87	536,229	+0.35(+1.73%)
Apr 16, 2020	20.53	20.54	20.25	20.52	624,655	+0.18(+0.87%)
Apr 15, 2020	20.31	20.49	20.17	20.34	857,349	-0.31(-1.50%)
Apr 14, 2020	20.37	20.70	20.28	20.65	2,654,013	+0.66(+3.28%)
Apr 13, 2020	19.97	20.04	19.65	19.99	989,920	-0.01(-0.04%)
Apr 09, 2020	20.07	20.14	19.84	20.00	3,726,378	+0.21(+1.08%)
Apr 08, 2020	19.51	19.89	19.32	19.79	1,214,162	+0.50(+2.58%)
Apr 07, 2020	20.04	20.04	19.27	19.29	1,497,935	-0.06(-0.29%)
Apr 06, 2020	18.86	19.47	18.71	19.35	604,358	+1.21(+6.66%)
Apr 03, 2020	18.36	18.48	17.95	18.14	334,096	-0.27(-1.48%)
Apr 02, 2020	17.89	18.43	17.87	18.41	808,670	+0.46(+2.57%)
Apr 01, 2020	18.10	18.35	17.83	17.95	698,062	-0.72(-3.84%)
Mar 31, 2020	18.92	19.14	18.61	18.67	580,280	-0.27(-1.41%)
Mar 30, 2020	18.43	18.96	18.40	18.93	662,600	+0.69(+3.80%)
Mar 27, 2020	18.39	18.74	18.17	18.24	875,562	-0.66(-3.49%)
Mar 26, 2020	18.04	18.97	18.04	18.90	1,156,612	+1.01(+5.67%)
Mar 25, 2020	17.93	18.56	17.54	17.89	1,988,082	+0.06(+0.32%)
Mar 24, 2020	17.37	17.84	17.23	17.83	725,910	+1.41(+8.58%)
Mar 23, 2020	16.69	16.88	16.08	16.42	1,513,624	-0.36(-2.13%)
Mar 20, 2020	17.79	17.85	16.76	16.78	1,167,861	-0.81(-4.60%)
Mar 19, 2020	17.45	18.11	17.03	17.59	669,777	-0.14(-0.76%)
Mar 18, 2020	17.28	17.87	16.76	17.72	821,557	-0.57(-3.12%)
Mar 17, 2020	17.68	18.44	17.20	18.29	569,314	+0.62(+3.49%)
Mar 16, 2020	17.23	18.40	16.69	17.68	1,188,544	-1.81(-9.27%)
Mar 13, 2020	18.67	19.48	17.94	19.48	947,768	+1.86(+10.53%)
Mar 12, 2020	18.06	19.28	17.57	17.63	1,544,600	-1.82(-9.34%)
Mar 11, 2020	19.86	19.94	19.21	19.44	1,191,914	-0.91(-4.45%)
Mar 10, 2020	20.08	20.35	19.39	20.35	861,722	+1.02(+5.29%)
Mar 09, 2020	19.37	19.99	17.58	19.33	1,394,673	-1.47(-7.07%)
Mar 06, 2020	20.51	20.84	20.31	20.80	519,166	-0.32(-1.53%)
Mar 05, 2020	21.31	21.53	20.96	21.12	445,061	-0.70(-3.21%)
Mar 04, 2020	21.42	21.82	21.19	21.82	366,491	+0.87(+4.13%)
Mar 03, 2020	21.75	21.96	20.78	20.95	1,287,723	-0.70(-3.23%)
Mar 02, 2020	20.86	21.65	20.59	21.65	1,877,098	+1.05(+5.07%)
Feb 28, 2020	19.97	20.63	19.82	20.61	1,359,521	-0.07(-0.32%)
Feb 27, 2020	21.18	21.53	20.67	20.67	2,232,985	-1.05(-4.84%)
Feb 26, 2020	21.80	22.12	21.62	21.73	827,212	-0.02(-0.08%)
Feb 25, 2020	22.49	22.52	21.66	21.74	1,026,991	-0.61(-2.73%)
Feb 24, 2020	22.35	22.63	22.25	22.35	889,154	-0.82(-3.55%)
Feb 21, 2020	23.38	23.38	23.10	23.18	744,525	-0.31(-1.32%)
Feb 20, 2020	23.56	23.61	23.30	23.49	256,476	-0.13(-0.54%)
Feb 19, 2020	23.58	23.66	23.55	23.61	410,794	+0.13(+0.57%)
Feb 18, 2020	23.45	23.52	23.38	23.48	165,069	-0.06(-0.25%)
Feb 14, 2020	23.55	23.55	23.46	23.54	137,953	+0.02(+0.07%)
Feb 13, 2020	23.44	23.59	23.44	23.52	164,753	-0.05(-0.22%)
Feb 12, 2020	23.56	23.58	23.50	23.58	184,709	+0.14(+0.61%)
Feb 11, 2020	23.62	23.62	23.40	23.43	244,218	-0.06(-0.27%)
Feb 10, 2020	23.21	23.50	23.17	23.50	758,889	+0.20(+0.85%)
Feb 07, 2020	23.29	23.40	23.24	23.30	372,789	-0.06(-0.25%)
Feb 06, 2020	23.31	23.37	23.25	23.36	178,096	+0.13(+0.57%)
Feb 05, 2020	23.27	23.27	23.08	23.22	334,299	+0.23(+0.98%)
Feb 04, 2020	22.90	23.04	22.87	23.00	221,061	+0.35(+1.56%)

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.