Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.25	25.28	24.82	24.93	1,733,221	-0.63(-2.46%)
Apr 29, 2020	25.38	25.64	25.32	25.56	776,110	+0.69(+2.78%)
Apr 28, 2020	25.14	25.16	24.87	24.87	1,117,323	+0.20(+0.81%)
Apr 27, 2020	24.47	24.76	24.46	24.67	1,313,070	+0.41(+1.69%)
Apr 24, 2020	24.17	24.27	23.96	24.26	1,074,739	+0.27(+1.14%)
Apr 23, 2020	24.09	24.46	23.96	23.99	1,055,370	-0.12(-0.50%)
Apr 22, 2020	24.01	24.16	23.94	24.11	815,865	+0.27(+1.12%)
Apr 21, 2020	23.92	24.11	23.71	23.84	944,971	-0.46(-1.89%)
Apr 20, 2020	24.22	24.64	24.20	24.30	1,949,446	-0.24(-0.96%)
Apr 17, 2020	24.41	24.57	24.22	24.54	896,474	+0.79(+3.33%)
Apr 16, 2020	23.84	23.84	23.56	23.75	1,790,199	+0.13(+0.55%)
Apr 15, 2020	23.78	23.81	23.56	23.62	1,191,476	-0.82(-3.34%)
Apr 14, 2020	24.39	24.67	24.37	24.43	1,524,522	+0.36(+1.48%)
Apr 13, 2020	24.24	24.30	23.90	24.08	1,233,278	-0.28(-1.15%)
Apr 09, 2020	24.23	24.46	24.04	24.36	2,954,806	+0.39(+1.64%)
Apr 08, 2020	23.76	24.03	23.57	23.97	3,070,154	+0.37(+1.57%)
Apr 07, 2020	24.21	24.29	23.58	23.59	2,187,729	-0.12(-0.51%)
Apr 06, 2020	23.26	23.80	23.24	23.71	1,544,440	+1.40(+6.26%)
Apr 03, 2020	22.39	22.59	22.16	22.32	982,695	-0.27(-1.19%)
Apr 02, 2020	22.07	22.62	22.00	22.59	2,015,684	+0.61(+2.78%)
Apr 01, 2020	22.30	22.50	21.91	21.97	4,024,555	-0.91(-3.96%)
Mar 31, 2020	22.86	23.11	22.63	22.88	2,641,431	-0.07(-0.29%)
Mar 30, 2020	22.47	23.00	22.41	22.95	1,553,071	+0.54(+2.43%)
Mar 27, 2020	22.67	22.81	22.36	22.40	2,009,285	-1.17(-4.96%)
Mar 26, 2020	22.88	23.59	22.87	23.57	2,082,782	+0.58(+2.52%)
Mar 25, 2020	22.55	23.46	22.32	22.99	2,885,535	+0.46(+2.02%)
Mar 24, 2020	22.12	22.63	21.87	22.54	2,800,895	+1.57(+7.48%)
Mar 23, 2020	21.00	21.36	20.66	20.97	3,370,305	+0.07(+0.34%)
Mar 20, 2020	21.50	21.76	20.86	20.90	1,358,270	+0.01(+0.04%)
Mar 19, 2020	20.14	21.32	20.08	20.89	1,471,438	+0.67(+3.31%)
Mar 18, 2020	20.00	20.71	19.69	20.22	1,746,623	-1.06(-5.00%)
Mar 17, 2020	20.46	21.34	20.11	21.28	2,499,608	+1.43(+7.23%)
Mar 16, 2020	19.61	20.85	18.87	19.85	3,113,208	-2.90(-12.75%)
Mar 13, 2020	23.03	23.25	21.36	22.75	1,668,212	+1.45(+6.80%)
Mar 12, 2020	22.24	23.25	21.25	21.30	2,620,016	-2.58(-10.82%)
Mar 11, 2020	24.50	24.57	23.69	23.89	1,218,410	-1.38(-5.45%)
Mar 10, 2020	25.03	25.33	24.08	25.26	1,927,736	+1.37(+5.74%)
Mar 09, 2020	24.48	25.10	23.86	23.89	1,235,157	-2.91(-10.84%)
Mar 06, 2020	26.60	26.99	26.43	26.80	1,371,511	-0.48(-1.76%)
Mar 05, 2020	27.60	27.82	27.20	27.28	972,770	-1.41(-4.91%)
Mar 04, 2020	28.28	28.69	28.03	28.69	1,874,511	+1.16(+4.21%)
Mar 03, 2020	28.28	28.55	27.34	27.53	964,125	-0.58(-2.08%)
Mar 02, 2020	27.69	28.14	27.34	28.11	1,952,551	+0.33(+1.20%)
Feb 28, 2020	27.48	27.98	27.32	27.78	1,434,802	-0.36(-1.27%)
Feb 27, 2020	28.49	29.00	28.12	28.13	1,638,228	-1.18(-4.01%)
Feb 26, 2020	29.64	29.85	29.26	29.31	1,453,600	+0.04(+0.12%)
Feb 25, 2020	30.03	30.11	29.25	29.27	1,180,698	-0.72(-2.41%)
Feb 24, 2020	30.04	30.23	29.99	30.00	1,111,687	-1.35(-4.31%)
Feb 21, 2020	31.55	31.55	31.23	31.35	898,182	-0.47(-1.47%)
Feb 20, 2020	31.85	31.94	31.66	31.81	1,008,971	-0.03(-0.08%)
Feb 19, 2020	31.84	31.89	31.81	31.84	290,199	+0.12(+0.39%)
Feb 18, 2020	31.67	31.75	31.60	31.72	318,877	-0.14(-0.43%)
Feb 14, 2020	31.92	31.92	31.78	31.85	365,377	-0.08(-0.25%)
Feb 13, 2020	31.83	32.00	31.75	31.93	1,584,757	-0.17(-0.54%)
Feb 12, 2020	32.02	32.15	32.02	32.11	249,542	+0.36(+1.14%)
Feb 11, 2020	31.68	31.78	31.67	31.75	407,496	+0.14(+0.44%)
Feb 10, 2020	31.43	31.62	31.43	31.61	533,150	+0.16(+0.50%)
Feb 07, 2020	31.52	31.58	31.39	31.45	1,941,123	-0.29(-0.90%)
Feb 06, 2020	31.75	31.76	31.63	31.74	363,651	+0.17(+0.55%)
Feb 05, 2020	31.55	31.60	31.44	31.56	632,093	+0.55(+1.78%)
Feb 04, 2020	31.00	31.08	30.99	31.01	799,685	+0.57(+1.87%)

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.