Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.51	24.08	22.94	23.26	502,274	-0.92(-3.81%)
Apr 29, 2020	23.96	24.77	22.99	24.18	434,209	+0.91(+3.93%)
Apr 28, 2020	23.44	23.73	23.00	23.27	372,691	+0.43(+1.87%)
Apr 27, 2020	21.90	23.11	21.77	22.84	277,429	+1.14(+5.25%)
Apr 24, 2020	22.13	22.34	21.43	21.70	309,108	-0.29(-1.31%)
Apr 23, 2020	21.54	22.36	21.17	21.99	473,394	+0.69(+3.23%)
Apr 22, 2020	21.72	21.98	20.35	21.30	485,821	+0.13(+0.62%)
Apr 21, 2020	20.72	21.53	20.53	21.17	295,563	-0.25(-1.18%)
Apr 20, 2020	20.97	21.93	20.97	21.43	381,239	-0.07(-0.32%)
Apr 17, 2020	21.20	21.90	20.98	21.50	504,183	+1.10(+5.37%)
Apr 16, 2020	21.03	21.57	20.00	20.40	599,825	-0.84(-3.93%)
Apr 15, 2020	21.81	22.35	21.14	21.23	644,448	-1.82(-7.89%)
Apr 14, 2020	23.74	23.91	22.61	23.05	579,804	-0.02(-0.08%)
Apr 13, 2020	24.25	24.32	22.96	23.07	372,876	-1.24(-5.12%)
Apr 09, 2020	23.64	24.51	22.89	24.31	596,146	+1.26(+5.47%)
Apr 08, 2020	22.84	23.33	22.09	23.05	865,976	+0.61(+2.71%)
Apr 07, 2020	22.82	23.34	22.12	22.44	608,669	+0.29(+1.30%)
Apr 06, 2020	21.95	22.61	21.35	22.16	560,830	+1.10(+5.20%)
Apr 03, 2020	21.85	22.38	20.61	21.06	602,008	-0.97(-4.38%)
Apr 02, 2020	21.53	22.52	21.52	22.03	400,896	+0.23(+1.04%)
Apr 01, 2020	21.45	22.14	21.38	21.80	590,506	-0.78(-3.47%)
Mar 31, 2020	21.93	22.70	21.53	22.58	787,735	+0.42(+1.88%)
Mar 30, 2020	21.53	22.35	20.75	22.17	604,167	+0.72(+3.37%)
Mar 27, 2020	20.70	22.22	20.70	21.44	666,267	-0.46(-2.10%)
Mar 26, 2020	20.22	22.22	20.09	21.90	1,060,966	+1.77(+8.77%)
Mar 25, 2020	20.66	21.17	18.19	20.14	3,733,453	-0.50(-2.44%)
Mar 24, 2020	19.77	20.73	18.21	20.64	1,267,956	+1.79(+9.51%)
Mar 23, 2020	21.96	22.62	18.67	18.85	1,044,703	-3.48(-15.58%)
Mar 20, 2020	24.71	24.75	21.97	22.33	1,687,394	-2.13(-8.71%)
Mar 19, 2020	24.71	26.07	22.92	24.46	1,058,268	-0.65(-2.60%)
Mar 18, 2020	23.31	26.18	23.01	25.11	1,738,127	+0.42(+1.69%)
Mar 17, 2020	21.83	24.84	21.24	24.70	1,478,897	+3.30(+15.41%)
Mar 16, 2020	19.63	22.18	19.63	21.40	852,076	-1.16(-5.13%)
Mar 13, 2020	21.66	22.73	20.89	22.56	868,699	+2.16(+10.58%)
Mar 12, 2020	21.37	22.24	20.28	20.40	920,349	-2.28(-10.05%)
Mar 11, 2020	23.37	23.64	22.37	22.68	930,161	-1.15(-4.82%)
Mar 10, 2020	23.52	23.86	21.94	23.83	846,377	+1.10(+4.86%)
Mar 09, 2020	24.67	25.66	22.70	22.72	766,093	-3.58(-13.62%)
Mar 06, 2020	25.75	26.40	25.72	26.31	659,255	-0.43(-1.59%)
Mar 05, 2020	27.11	27.31	26.38	26.73	751,069	-1.08(-3.88%)
Mar 04, 2020	27.44	27.86	27.08	27.81	601,505	+0.66(+2.44%)
Mar 03, 2020	27.35	27.86	26.82	27.15	758,894	-0.30(-1.11%)
Mar 02, 2020	26.19	27.52	26.02	27.45	669,221	+1.37(+5.24%)
Feb 28, 2020	26.59	26.90	25.73	26.09	1,175,738	-1.15(-4.22%)
Feb 27, 2020	27.74	28.36	27.20	27.24	610,988	-0.93(-3.30%)
Feb 26, 2020	28.79	29.06	28.16	28.17	551,254	-0.47(-1.64%)
Feb 25, 2020	29.42	29.42	28.44	28.64	730,180	-0.74(-2.50%)
Feb 24, 2020	29.43	29.66	29.20	29.37	501,527	-0.74(-2.44%)
Feb 21, 2020	30.42	30.60	30.10	30.11	685,004	-0.40(-1.30%)
Feb 20, 2020	30.20	30.59	30.20	30.50	317,419	+0.28(+0.94%)
Feb 19, 2020	30.25	30.55	30.19	30.22	430,505	-0.15(-0.49%)
Feb 18, 2020	30.35	30.50	30.18	30.37	388,808	-0.05(-0.17%)
Feb 14, 2020	30.32	30.46	30.15	30.42	438,315	+0.06(+0.20%)
Feb 13, 2020	30.03	30.53	30.01	30.36	445,957	+0.22(+0.72%)
Feb 12, 2020	30.33	30.42	30.06	30.14	410,884	+0.07(+0.23%)
Feb 11, 2020	30.30	30.56	30.03	30.07	309,806	-0.16(-0.52%)
Feb 10, 2020	29.84	30.25	29.83	30.23	345,079	+0.26(+0.87%)
Feb 07, 2020	30.12	30.26	29.89	29.97	302,671	-0.20(-0.66%)
Feb 06, 2020	30.49	30.49	30.11	30.17	345,087	-0.16(-0.52%)
Feb 05, 2020	30.13	30.37	30.12	30.33	508,612	+0.42(+1.42%)
Feb 04, 2020	30.23	30.30	29.82	29.90	459,983	+0.04(+0.15%)

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.