Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.11	24.13	23.84	23.90	695,488	-0.15(-0.64%)
Apr 29, 2020	23.87	24.20	23.86	24.06	782,519	+0.57(+2.43%)
Apr 28, 2020	23.65	23.77	23.38	23.48	573,583	+0.15(+0.66%)
Apr 27, 2020	23.29	23.41	23.29	23.33	457,336	+0.39(+1.71%)
Apr 24, 2020	22.87	22.98	22.75	22.94	477,894	-0.01(-0.04%)
Apr 23, 2020	23.03	23.26	22.87	22.95	583,431	+0.09(+0.37%)
Apr 22, 2020	22.87	22.89	22.72	22.86	782,593	+0.22(+0.98%)
Apr 21, 2020	22.69	22.85	22.54	22.64	485,397	-0.61(-2.64%)
Apr 20, 2020	23.31	23.50	23.16	23.25	619,629	-0.31(-1.30%)
Apr 17, 2020	23.48	23.61	23.41	23.56	975,594	+0.67(+2.95%)
Apr 16, 2020	23.00	23.17	22.77	22.89	579,309	-0.17(-0.74%)
Apr 15, 2020	23.28	23.28	22.96	23.06	506,550	-0.68(-2.88%)
Apr 14, 2020	23.67	23.92	23.64	23.74	659,174	+0.13(+0.54%)
Apr 13, 2020	23.74	23.80	23.48	23.61	841,888	-0.17(-0.72%)
Apr 09, 2020	23.55	23.94	23.40	23.78	884,187	+0.61(+2.61%)
Apr 08, 2020	23.01	23.27	22.91	23.18	702,420	+0.46(+2.03%)
Apr 07, 2020	23.09	23.26	22.65	22.72	2,270,705	+0.86(+3.94%)
Apr 06, 2020	21.66	21.90	21.61	21.85	896,778	+0.80(+3.81%)
Apr 03, 2020	21.28	21.32	21.00	21.05	892,859	-0.73(-3.37%)
Apr 02, 2020	21.61	21.99	21.56	21.79	1,069,310	-0.23(-1.05%)
Apr 01, 2020	22.09	22.22	21.85	22.02	912,946	-0.83(-3.62%)
Mar 31, 2020	22.47	22.94	22.39	22.84	1,824,325	+0.20(+0.90%)
Mar 30, 2020	22.31	22.73	22.10	22.64	885,422	+0.19(+0.84%)
Mar 27, 2020	22.16	22.76	21.89	22.45	1,352,003	-0.82(-3.52%)
Mar 26, 2020	22.25	23.35	22.10	23.27	2,341,959	+0.64(+2.83%)
Mar 25, 2020	22.02	22.93	21.87	22.63	870,863	+1.38(+6.51%)
Mar 24, 2020	21.36	21.36	20.95	21.25	1,569,974	+1.81(+9.31%)
Mar 23, 2020	19.67	19.88	19.23	19.44	1,003,307	+0.06(+0.33%)
Mar 20, 2020	19.32	20.11	19.26	19.37	1,446,106	+0.45(+2.37%)
Mar 19, 2020	19.15	19.25	18.54	18.93	2,126,142	-1.23(-6.12%)
Mar 18, 2020	20.49	20.85	19.75	20.16	1,066,130	-2.06(-9.28%)
Mar 17, 2020	22.18	22.38	21.89	22.22	1,150,513	-0.44(-1.94%)
Mar 16, 2020	22.73	23.22	22.25	22.66	968,856	-2.49(-9.88%)
Mar 13, 2020	25.69	25.69	24.43	25.15	1,454,979	-0.35(-1.36%)
Mar 12, 2020	26.37	26.37	25.16	25.49	956,682	-2.94(-10.34%)
Mar 11, 2020	28.99	29.10	28.32	28.44	1,140,801	-0.83(-2.83%)
Mar 10, 2020	29.61	29.61	28.77	29.26	1,562,250	+0.18(+0.61%)
Mar 09, 2020	29.32	29.61	29.07	29.09	657,462	-1.76(-5.70%)
Mar 06, 2020	30.86	30.92	30.63	30.85	874,478	-0.59(-1.88%)
Mar 05, 2020	31.42	31.60	31.28	31.44	1,293,383	-0.12(-0.37%)
Mar 04, 2020	31.21	31.56	31.21	31.56	1,451,028	+0.73(+2.36%)
Mar 03, 2020	30.85	31.24	30.70	30.83	1,402,508	+0.41(+1.33%)
Mar 02, 2020	30.16	30.49	30.09	30.42	2,255,930	+0.17(+0.56%)
Feb 28, 2020	30.01	30.29	29.69	30.25	2,140,649	-0.66(-2.13%)
Feb 27, 2020	31.24	31.41	30.91	30.91	745,806	-0.76(-2.40%)
Feb 26, 2020	31.86	32.03	31.67	31.67	941,040	-0.34(-1.06%)
Feb 25, 2020	32.36	32.48	31.98	32.01	929,697	-0.35(-1.07%)
Feb 24, 2020	32.26	32.48	32.18	32.36	536,921	-0.65(-1.97%)
Feb 21, 2020	32.92	33.03	32.91	33.01	295,396	-0.07(-0.20%)
Feb 20, 2020	33.02	33.12	32.91	33.08	644,044	-0.13(-0.38%)
Feb 19, 2020	33.31	33.36	33.17	33.20	235,548	-0.10(-0.30%)
Feb 18, 2020	33.35	33.40	33.29	33.30	387,661	-0.12(-0.35%)
Feb 14, 2020	33.36	33.42	33.31	33.42	1,349,455	+0.29(+0.87%)
Feb 13, 2020	33.14	33.22	33.10	33.14	1,604,169	+0.01(+0.03%)
Feb 12, 2020	33.14	33.19	33.10	33.13	2,281,077	+0.02(+0.05%)
Feb 11, 2020	33.13	33.17	33.00	33.11	608,263	+0.12(+0.36%)
Feb 10, 2020	32.85	32.99	32.85	32.99	633,007	+0.19(+0.57%)
Feb 07, 2020	32.95	32.99	32.81	32.81	980,830	-0.15(-0.46%)
Feb 06, 2020	32.99	32.99	32.89	32.96	878,228	-0.02(-0.05%)
Feb 05, 2020	32.99	33.10	32.96	32.98	552,840	+0.02(+0.05%)
Feb 04, 2020	32.98	33.02	32.91	32.96	366,877	+0.16(+0.49%)

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.