Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.19	23.32	22.81	22.86	20,049	-0.58(-2.46%)
Apr 29, 2020	23.15	23.52	23.15	23.43	26,389	+0.72(+3.17%)
Apr 28, 2020	22.94	22.95	22.63	22.71	27,504	+0.01(+0.04%)
Apr 27, 2020	22.54	22.75	22.46	22.71	32,626	+0.54(+2.42%)
Apr 24, 2020	22.29	22.31	22.02	22.17	27,945	-0.10(-0.46%)
Apr 23, 2020	22.38	22.59	22.18	22.27	187,301	+0.07(+0.32%)
Apr 22, 2020	22.33	22.33	22.18	22.20	12,115	+0.30(+1.39%)
Apr 21, 2020	21.76	21.95	21.67	21.90	39,319	-0.50(-2.25%)
Apr 20, 2020	22.42	22.71	22.37	22.40	17,616	-0.16(-0.70%)
Apr 17, 2020	22.62	22.62	22.39	22.56	19,597	+0.38(+1.72%)
Apr 16, 2020	22.21	22.39	22.15	22.18	26,239	-0.09(-0.42%)
Apr 15, 2020	22.25	22.34	22.20	22.27	14,166	-0.52(-2.28%)
Apr 14, 2020	22.86	23.01	22.73	22.79	84,374	+0.58(+2.60%)
Apr 13, 2020	22.12	22.24	21.98	22.21	45,469	+0.23(+1.05%)
Apr 09, 2020	22.20	22.45	21.89	21.98	84,440	+0.09(+0.42%)
Apr 08, 2020	21.56	21.95	21.50	21.89	184,607	+0.50(+2.32%)
Apr 07, 2020	21.92	22.18	21.34	21.39	197,876	+0.26(+1.23%)
Apr 06, 2020	20.80	21.19	20.78	21.13	144,373	+1.03(+5.12%)
Apr 03, 2020	20.55	20.59	20.00	20.10	62,060	-0.43(-2.11%)
Apr 02, 2020	20.30	20.71	20.10	20.54	280,434	+0.53(+2.67%)
Apr 01, 2020	20.24	20.41	19.98	20.00	70,217	-0.65(-3.16%)
Mar 31, 2020	20.92	21.05	20.60	20.66	149,650	-0.01(-0.04%)
Mar 30, 2020	20.71	20.81	20.44	20.67	197,682	+0.17(+0.85%)
Mar 27, 2020	20.56	20.79	20.40	20.49	150,008	-1.10(-5.09%)
Mar 26, 2020	21.02	21.60	21.02	21.59	89,354	+0.77(+3.69%)
Mar 25, 2020	20.19	21.06	20.13	20.82	97,008	+1.03(+5.21%)
Mar 24, 2020	19.71	19.98	19.58	19.79	131,954	+1.24(+6.68%)
Mar 23, 2020	18.81	18.82	18.33	18.55	182,193	-0.25(-1.31%)
Mar 20, 2020	19.54	19.63	18.73	18.80	154,032	+0.11(+0.57%)
Mar 19, 2020	18.27	18.82	18.03	18.69	33,231	+0.06(+0.31%)
Mar 18, 2020	18.91	19.41	18.21	18.64	77,893	-1.97(-9.58%)
Mar 17, 2020	19.97	20.75	19.81	20.61	125,158	+0.50(+2.51%)
Mar 16, 2020	18.71	21.01	18.71	20.10	45,789	-3.16(-13.58%)
Mar 13, 2020	23.63	23.63	21.91	23.26	119,301	+1.24(+5.62%)
Mar 12, 2020	22.85	22.85	21.70	22.03	97,029	-3.30(-13.03%)
Mar 11, 2020	25.83	25.91	24.90	25.33	28,665	-1.24(-4.68%)
Mar 10, 2020	26.37	26.57	25.89	26.57	45,961	+0.89(+3.45%)
Mar 09, 2020	26.10	26.19	25.52	25.68	45,770	-2.15(-7.73%)
Mar 06, 2020	27.67	27.92	27.59	27.84	29,124	-0.48(-1.71%)
Mar 05, 2020	28.72	28.88	28.19	28.32	55,745	-1.00(-3.40%)
Mar 04, 2020	29.12	29.32	29.00	29.32	60,657	+0.41(+1.42%)
Mar 03, 2020	28.98	29.53	28.74	28.91	33,588	-0.02(-0.06%)
Mar 02, 2020	28.51	28.93	28.23	28.93	64,959	+0.73(+2.61%)
Feb 28, 2020	28.04	28.28	27.29	28.19	735,431	-0.18(-0.63%)
Feb 27, 2020	28.90	28.92	28.32	28.37	153,708	-1.17(-3.97%)
Feb 26, 2020	29.76	29.92	29.38	29.54	146,244	+0.23(+0.80%)
Feb 25, 2020	30.08	30.18	29.20	29.31	124,861	-0.60(-2.02%)
Feb 24, 2020	29.95	30.07	29.79	29.91	54,486	-1.07(-3.44%)
Feb 21, 2020	30.86	31.08	30.73	30.98	26,321	+0.21(+0.69%)
Feb 20, 2020	30.98	31.04	30.66	30.76	21,652	-0.59(-1.88%)
Feb 19, 2020	31.25	31.45	31.22	31.36	38,452	+0.23(+0.73%)
Feb 18, 2020	31.01	31.21	31.01	31.13	27,440	+0.09(+0.28%)
Feb 14, 2020	31.10	31.23	31.01	31.04	32,049	-0.04(-0.13%)
Feb 13, 2020	30.97	31.27	30.95	31.08	35,355	-0.07(-0.21%)
Feb 12, 2020	31.29	31.30	30.93	31.15	217,647	+0.35(+1.12%)
Feb 11, 2020	30.64	30.90	30.64	30.81	40,024	+0.50(+1.65%)
Feb 10, 2020	30.22	30.44	30.09	30.31	31,820	-0.15(-0.51%)
Feb 07, 2020	30.76	30.76	30.40	30.46	45,941	-0.79(-2.52%)
Feb 06, 2020	31.34	31.42	31.08	31.25	57,369	+0.04(+0.12%)
Feb 05, 2020	31.49	31.49	31.18	31.21	33,594	+0.01(+0.04%)
Feb 04, 2020	31.12	31.30	31.04	31.20	131,807	+0.80(+2.62%)

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.