Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.69	22.72	22.38	22.51	6,490,308	-0.47(-2.07%)
Apr 29, 2020	22.88	23.05	22.80	22.98	2,204,188	+0.62(+2.75%)
Apr 28, 2020	22.63	22.67	22.37	22.37	2,869,490	+0.15(+0.67%)
Apr 27, 2020	22.06	22.26	22.02	22.22	2,051,665	+0.33(+1.53%)
Apr 24, 2020	21.80	21.92	21.65	21.88	1,818,349	+0.21(+0.97%)
Apr 23, 2020	21.80	22.07	21.62	21.67	2,734,801	-0.05(-0.24%)
Apr 22, 2020	21.72	21.80	21.60	21.73	2,111,945	+0.42(+1.98%)
Apr 21, 2020	21.42	21.59	21.26	21.30	2,412,473	-0.47(-2.18%)
Apr 20, 2020	21.81	22.09	21.76	21.78	6,010,711	-0.33(-1.47%)
Apr 17, 2020	21.97	22.10	21.83	22.10	4,379,417	+0.62(+2.91%)
Apr 16, 2020	21.60	21.61	21.30	21.48	8,640,525	-0.02(-0.08%)
Apr 15, 2020	21.53	21.64	21.41	21.50	7,337,354	-0.71(-3.21%)
Apr 14, 2020	22.16	22.34	22.09	22.21	6,081,318	+0.40(+1.81%)
Apr 13, 2020	21.91	21.92	21.59	21.81	3,890,255	-0.11(-0.52%)
Apr 09, 2020	21.82	22.08	21.75	21.93	6,934,570	+0.41(+1.92%)
Apr 08, 2020	21.41	21.61	21.21	21.51	2,775,368	+0.20(+0.95%)
Apr 07, 2020	21.92	21.94	21.28	21.31	8,554,729	+0.14(+0.66%)
Apr 06, 2020	20.79	21.22	20.74	21.17	3,651,275	+1.06(+5.29%)
Apr 03, 2020	20.26	20.30	19.96	20.11	4,273,753	-0.43(-2.10%)
Apr 02, 2020	20.20	20.62	20.12	20.54	2,895,932	+0.41(+2.05%)
Apr 01, 2020	20.35	20.56	20.12	20.12	7,404,386	-0.92(-4.39%)
Mar 31, 2020	20.88	21.27	20.82	21.05	4,429,724	-0.11(-0.50%)
Mar 30, 2020	20.83	21.20	20.69	21.15	13,587,326	+0.36(+1.73%)
Mar 27, 2020	20.68	21.11	20.46	20.79	11,204,798	-0.58(-2.71%)
Mar 26, 2020	20.63	21.43	20.63	21.37	5,610,570	+0.90(+4.38%)
Mar 25, 2020	20.12	20.83	19.78	20.48	11,084,052	+0.64(+3.24%)
Mar 24, 2020	19.54	19.91	19.38	19.83	7,738,128	+1.63(+8.93%)
Mar 23, 2020	18.63	18.65	18.08	18.21	11,787,716	-0.32(-1.71%)
Mar 20, 2020	19.14	19.43	18.48	18.52	12,117,328	-0.11(-0.57%)
Mar 19, 2020	18.31	19.05	18.16	18.63	11,104,506	+0.19(+1.05%)
Mar 18, 2020	18.38	19.08	17.94	18.44	10,004,600	-1.16(-5.92%)
Mar 17, 2020	19.05	19.68	18.68	19.60	5,549,091	+0.88(+4.70%)
Mar 16, 2020	18.59	19.42	17.82	18.72	7,945,753	-2.32(-11.03%)
Mar 13, 2020	21.08	21.08	19.74	21.04	18,217,848	+1.29(+6.54%)
Mar 12, 2020	20.54	20.54	19.46	19.75	15,942,010	-2.49(-11.19%)
Mar 11, 2020	22.81	22.83	22.07	22.24	7,330,963	-1.18(-5.03%)
Mar 10, 2020	23.41	23.48	22.65	23.41	18,799,750	+0.85(+3.78%)
Mar 09, 2020	23.30	23.30	21.76	22.56	8,215,867	-1.95(-7.96%)
Mar 06, 2020	24.49	24.65	24.28	24.51	3,649,666	-0.39(-1.55%)
Mar 05, 2020	25.03	25.18	24.80	24.90	3,541,777	-0.68(-2.65%)
Mar 04, 2020	25.29	25.58	25.09	25.58	4,288,935	+0.69(+2.75%)
Mar 03, 2020	25.25	25.54	24.70	24.89	5,057,801	-0.22(-0.88%)
Mar 02, 2020	24.71	25.11	24.51	25.11	4,780,953	+0.40(+1.60%)
Feb 28, 2020	24.32	24.72	24.09	24.71	16,860,938	-0.19(-0.78%)
Feb 27, 2020	25.25	25.50	24.89	24.91	3,316,181	-0.77(-3.01%)
Feb 26, 2020	25.84	26.00	25.63	25.68	3,427,811	+0.03(+0.10%)
Feb 25, 2020	26.20	26.21	25.59	25.66	8,105,511	-0.40(-1.52%)
Feb 24, 2020	26.07	26.23	26.02	26.05	1,723,797	-1.06(-3.92%)
Feb 21, 2020	27.15	27.17	27.04	27.11	1,117,715	-0.14(-0.52%)
Feb 20, 2020	27.31	27.35	27.09	27.26	1,140,173	-0.19(-0.70%)
Feb 19, 2020	27.43	27.47	27.40	27.45	792,231	+0.11(+0.39%)
Feb 18, 2020	27.33	27.39	27.28	27.34	750,404	-0.19(-0.70%)
Feb 14, 2020	27.57	27.57	27.46	27.54	716,102	+0.01(+0.03%)
Feb 13, 2020	27.49	27.62	27.48	27.53	799,450	-0.21(-0.76%)
Feb 12, 2020	27.73	27.75	27.68	27.74	754,784	+0.13(+0.48%)
Feb 11, 2020	27.63	27.67	27.56	27.61	1,255,425	+0.17(+0.61%)
Feb 10, 2020	27.31	27.44	27.31	27.44	959,450	+0.09(+0.32%)
Feb 07, 2020	27.46	27.46	27.34	27.35	989,986	-0.27(-0.99%)
Feb 06, 2020	27.66	27.66	27.57	27.62	959,059	+0.07(+0.26%)
Feb 05, 2020	27.55	27.56	27.45	27.55	901,834	+0.26(+0.97%)
Feb 04, 2020	27.26	27.33	27.23	27.29	1,097,852	+0.42(+1.57%)

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.