Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.27	23.56	23.27	23.56	7,395	-0.31(-1.30%)
Apr 29, 2020	23.71	24.14	23.71	23.87	3,742	+0.67(+2.90%)
Apr 28, 2020	23.17	23.52	23.17	23.20	3,626	+0.48(+2.10%)
Apr 27, 2020	22.18	22.72	22.07	22.72	10,464	+0.87(+4.00%)
Apr 24, 2020	21.70	21.97	21.62	21.85	4,470	+0.06(+0.26%)
Apr 23, 2020	22.03	22.07	21.79	21.79	12,351	-0.25(-1.14%)
Apr 22, 2020	21.93	22.07	21.87	22.04	6,032	+0.37(+1.69%)
Apr 21, 2020	21.49	21.80	21.49	21.67	10,554	-0.43(-1.96%)
Apr 20, 2020	22.50	22.64	22.11	22.11	7,748	-0.96(-4.18%)
Apr 17, 2020	22.81	23.07	22.74	23.07	33,040	+0.84(+3.78%)
Apr 16, 2020	22.49	22.49	22.21	22.23	8,049	-0.36(-1.59%)
Apr 15, 2020	22.72	22.72	22.42	22.59	3,673	-1.00(-4.22%)
Apr 14, 2020	23.36	23.69	23.36	23.59	5,795	+0.64(+2.79%)
Apr 13, 2020	23.07	23.13	22.86	22.95	6,392	-1.10(-4.57%)
Apr 09, 2020	22.92	24.23	22.92	24.05	11,449	+1.33(+5.86%)
Apr 08, 2020	21.56	22.72	21.56	22.72	11,046	+1.44(+6.79%)
Apr 07, 2020	21.82	21.91	21.27	21.27	3,344	+0.27(+1.28%)
Apr 06, 2020	20.82	21.00	20.64	21.00	3,756	+1.67(+8.65%)
Apr 03, 2020	19.08	19.33	19.08	19.33	11,558	-0.23(-1.20%)
Apr 02, 2020	19.70	19.70	19.15	19.56	14,212	-0.13(-0.67%)
Apr 01, 2020	19.90	20.01	19.19	19.70	12,849	-1.33(-6.31%)
Mar 31, 2020	21.40	21.40	20.60	21.02	16,127	-0.68(-3.13%)
Mar 30, 2020	21.62	21.70	20.92	21.70	29,364	+0.36(+1.68%)
Mar 27, 2020	20.67	21.68	20.67	21.35	18,864	+0.03(+0.15%)
Mar 26, 2020	20.20	21.31	20.12	21.31	22,041	+1.28(+6.38%)
Mar 25, 2020	19.03	20.79	19.03	20.04	10,570	+1.01(+5.33%)
Mar 24, 2020	18.53	19.02	18.23	19.02	34,852	+1.58(+9.05%)
Mar 23, 2020	18.42	18.42	17.19	17.44	16,589	-1.02(-5.53%)
Mar 20, 2020	19.95	20.03	18.46	18.46	18,728	-1.10(-5.63%)
Mar 19, 2020	19.55	20.18	19.34	19.56	13,691	+0.01(+0.05%)
Mar 18, 2020	20.14	20.98	19.18	19.56	11,204	-1.89(-8.82%)
Mar 17, 2020	20.52	21.63	20.52	21.45	23,442	+1.09(+5.38%)
Mar 16, 2020	18.88	22.22	18.88	20.35	4,587	-4.03(-16.53%)
Mar 13, 2020	23.35	24.38	22.73	24.38	14,269	+1.73(+7.61%)
Mar 12, 2020	23.44	23.66	22.64	22.66	29,243	-2.46(-9.80%)
Mar 11, 2020	25.71	25.71	24.94	25.12	1,843	-1.39(-5.25%)
Mar 10, 2020	25.81	26.51	25.26	26.51	4,485	+0.99(+3.90%)
Mar 09, 2020	25.85	26.11	25.52	25.52	3,106	-1.88(-6.86%)
Mar 06, 2020	27.00	27.40	26.78	27.40	16,499	-0.39(-1.42%)
Mar 05, 2020	27.82	27.88	27.55	27.79	2,321	-0.62(-2.18%)
Mar 04, 2020	27.66	28.41	27.66	28.41	2,752	+1.09(+4.00%)
Mar 03, 2020	27.57	27.95	27.17	27.32	84,780	-0.09(-0.33%)
Mar 02, 2020	26.46	27.41	26.45	27.41	9,187	+1.16(+4.41%)
Feb 28, 2020	26.41	26.45	25.68	26.25	55,628	-0.80(-2.95%)
Feb 27, 2020	27.55	28.05	27.05	27.05	1,584	-1.50(-5.26%)
Feb 26, 2020	28.81	29.00	28.55	28.55	2,290	-0.25(-0.86%)
Feb 25, 2020	29.79	29.79	28.79	28.80	4,902	-0.87(-2.92%)
Feb 24, 2020	29.63	29.83	29.53	29.66	9,393	-0.39(-1.30%)
Feb 21, 2020	29.95	30.10	29.95	30.05	19,174	+0.12(+0.41%)
Feb 20, 2020	29.69	29.93	29.69	29.93	1,001	+0.36(+1.21%)
Feb 19, 2020	29.84	29.84	29.58	29.58	4,897	-0.41(-1.36%)
Feb 18, 2020	30.07	30.07	29.82	29.98	3,901	-0.01(-0.04%)
Feb 14, 2020	29.88	29.99	29.88	29.99	334	+0.36(+1.23%)
Feb 13, 2020	29.62	29.70	29.62	29.63	2,839	+0.19(+0.63%)
Feb 12, 2020	29.49	29.49	29.41	29.45	4,808	+0.18(+0.60%)
Feb 11, 2020	29.40	29.42	29.24	29.27	5,629	+0.12(+0.42%)
Feb 10, 2020	29.04	29.15	29.04	29.15	952	+0.25(+0.87%)
Feb 07, 2020	28.81	28.91	28.81	28.90	2,118	-0.02(-0.06%)
Feb 06, 2020	28.92	28.98	28.84	28.91	4,333	+0.11(+0.38%)
Feb 05, 2020	28.87	28.87	28.80	28.81	2,857	+0.03(+0.10%)
Feb 04, 2020	28.49	28.90	28.49	28.78	1,847	+0.33(+1.17%)

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.