Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.64	24.04	22.93	23.97	264,361	+0.33(+1.39%)
Apr 29, 2020	23.13	24.06	23.13	23.64	434,837	+0.37(+1.59%)
Apr 28, 2020	23.13	23.52	22.72	23.27	246,718	+0.27(+1.19%)
Apr 27, 2020	22.21	23.13	22.21	23.00	284,394	+0.95(+4.32%)
Apr 24, 2020	22.32	22.32	21.64	22.04	160,801	+0.19(+0.89%)
Apr 23, 2020	21.78	22.54	21.62	21.85	160,274	+0.29(+1.33%)
Apr 22, 2020	21.75	22.08	21.51	21.56	214,923	-0.14(-0.66%)
Apr 21, 2020	22.21	22.43	21.41	21.70	301,672	-0.70(-3.14%)
Apr 20, 2020	22.76	23.13	22.27	22.41	151,549	-0.26(-1.16%)
Apr 17, 2020	23.09	23.23	22.67	22.67	224,776	+0.28(+1.24%)
Apr 16, 2020	22.78	22.78	21.99	22.39	156,816	-0.03(-0.12%)
Apr 15, 2020	22.81	22.81	22.03	22.42	162,211	-0.48(-2.10%)
Apr 14, 2020	22.74	23.63	22.51	22.90	266,410	+0.20(+0.88%)
Apr 13, 2020	22.75	22.98	22.01	22.70	205,724	-0.39(-1.70%)
Apr 09, 2020	23.59	23.65	22.69	23.10	333,923	+0.28(+1.24%)
Apr 08, 2020	21.95	23.60	21.95	22.81	317,147	+0.87(+3.96%)
Apr 07, 2020	22.67	23.37	21.89	21.95	239,177	+0.00(+0.00%)
Apr 06, 2020	22.09	22.54	21.73	21.95	272,997	+0.98(+4.66%)
Apr 03, 2020	21.96	22.10	20.39	20.97	239,905	-1.21(-5.47%)
Apr 02, 2020	21.56	22.38	21.28	22.18	137,967	+0.97(+4.56%)
Apr 01, 2020	21.45	22.16	21.16	21.21	249,943	-1.19(-5.31%)
Mar 31, 2020	22.21	23.00	22.12	22.40	151,910	+0.09(+0.39%)
Mar 30, 2020	22.68	23.47	21.76	22.32	292,263	-0.42(-1.85%)
Mar 27, 2020	22.35	23.52	21.45	22.74	355,536	-0.44(-1.90%)
Mar 26, 2020	22.10	24.06	22.10	23.18	516,003	+1.36(+6.21%)
Mar 25, 2020	21.16	24.05	20.13	21.82	741,445	+1.82(+9.09%)
Mar 24, 2020	18.16	20.73	18.04	20.00	629,208	+3.32(+19.92%)
Mar 23, 2020	19.34	19.43	15.73	16.68	1,149,556	-2.73(-14.06%)
Mar 20, 2020	20.82	21.39	19.41	19.41	562,158	-1.21(-5.86%)
Mar 19, 2020	20.38	22.21	19.90	20.62	617,820	-0.19(-0.91%)
Mar 18, 2020	22.15	23.39	20.02	20.81	1,011,280	-1.87(-8.24%)
Mar 17, 2020	22.59	24.19	21.97	22.68	603,087	+0.52(+2.34%)
Mar 16, 2020	22.15	23.68	21.71	22.16	676,637	-2.04(-8.42%)
Mar 13, 2020	23.09	24.43	22.10	24.20	569,777	+2.04(+9.20%)
Mar 12, 2020	23.27	23.73	21.40	22.16	962,979	-2.44(-9.92%)
Mar 11, 2020	25.42	25.54	24.25	24.60	447,248	-1.29(-5.00%)
Mar 10, 2020	25.54	26.05	24.59	25.89	366,779	+1.52(+6.25%)
Mar 09, 2020	25.70	25.91	23.48	24.37	822,158	-2.15(-8.10%)
Mar 06, 2020	26.92	26.96	26.43	26.52	695,742	-0.59(-2.19%)
Mar 05, 2020	27.73	27.87	27.06	27.11	330,606	-0.78(-2.78%)
Mar 04, 2020	28.40	28.78	27.53	27.89	355,340	-0.07(-0.25%)
Mar 03, 2020	28.90	28.93	27.53	27.96	357,271	-0.67(-2.35%)
Mar 02, 2020	27.93	29.01	27.91	28.63	362,876	+0.84(+3.03%)
Feb 28, 2020	26.80	29.06	25.87	27.79	797,101	+0.12(+0.43%)
Feb 27, 2020	28.35	28.50	26.73	27.67	538,030	-0.87(-3.04%)
Feb 26, 2020	28.19	29.25	28.15	28.54	279,204	+0.19(+0.66%)
Feb 25, 2020	30.11	30.11	28.08	28.35	523,696	-1.67(-5.56%)
Feb 24, 2020	29.59	30.09	29.26	30.02	339,624	-0.15(-0.51%)
Feb 21, 2020	30.42	30.52	29.99	30.18	145,604	-0.29(-0.96%)
Feb 20, 2020	30.10	30.61	29.90	30.47	281,712	+0.37(+1.22%)
Feb 19, 2020	29.96	30.12	29.83	30.10	181,703	+0.23(+0.79%)
Feb 18, 2020	29.57	30.10	29.56	29.87	217,260	+0.21(+0.72%)
Feb 14, 2020	29.46	29.90	29.46	29.65	179,014	+0.27(+0.90%)
Feb 13, 2020	29.36	29.51	29.24	29.39	133,258	-0.08(-0.27%)
Feb 12, 2020	29.92	29.92	29.25	29.47	202,284	-0.30(-1.01%)
Feb 11, 2020	29.60	29.96	29.48	29.77	300,981	+0.25(+0.84%)
Feb 10, 2020	29.17	29.64	28.98	29.52	288,961	+0.41(+1.40%)
Feb 07, 2020	28.87	29.17	28.67	29.11	161,181	+0.34(+1.19%)
Feb 06, 2020	28.84	28.98	28.73	28.77	177,398	-0.03(-0.09%)
Feb 05, 2020	28.77	29.17	28.58	28.80	251,862	+0.26(+0.92%)
Feb 04, 2020	28.59	28.75	28.35	28.54	238,089	+0.23(+0.81%)

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.