Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.46	24.03	23.09	23.89	88,900	+0.36(+1.54%)
Apr 29, 2020	23.33	24.09	23.33	23.53	65,218	+0.27(+1.16%)
Apr 28, 2020	23.57	23.75	23.26	23.26	80,980	-0.12(-0.53%)
Apr 27, 2020	22.89	23.82	22.88	23.39	129,923	+0.05(+0.19%)
Apr 24, 2020	23.44	23.69	22.79	23.34	74,300	-0.06(-0.26%)
Apr 23, 2020	23.73	23.98	23.14	23.40	111,621	-0.40(-1.68%)
Apr 22, 2020	23.70	24.20	23.48	23.80	97,164	+0.94(+4.10%)
Apr 21, 2020	23.10	23.35	22.51	22.86	194,907	-0.26(-1.14%)
Apr 20, 2020	23.12	24.01	23.08	23.13	155,090	-0.79(-3.30%)
Apr 17, 2020	23.48	24.05	23.06	23.91	110,400	+1.04(+4.55%)
Apr 16, 2020	22.70	23.09	22.28	22.88	108,474	+0.70(+3.13%)
Apr 15, 2020	21.97	22.89	21.84	22.18	142,933	-0.74(-3.23%)
Apr 14, 2020	22.90	23.41	22.90	22.92	325,785	-0.32(-1.38%)
Apr 13, 2020	23.18	23.61	22.46	23.24	274,295	+0.09(+0.39%)
Apr 09, 2020	22.33	23.27	22.33	23.15	105,100	+0.63(+2.82%)
Apr 08, 2020	21.93	22.67	21.71	22.52	256,483	+0.09(+0.38%)
Apr 07, 2020	22.58	22.73	21.55	22.43	214,014	+0.27(+1.24%)
Apr 06, 2020	21.57	22.42	21.46	22.16	173,026	+0.01(+0.03%)
Apr 03, 2020	22.14	22.33	21.98	22.15	158,800	+0.07(+0.31%)
Apr 02, 2020	21.02	22.08	20.60	22.08	191,466	+0.08(+0.36%)
Apr 01, 2020	21.01	22.48	21.01	22.00	149,462	-0.75(-3.30%)
Mar 31, 2020	22.39	23.20	22.01	22.75	179,961	+0.15(+0.66%)
Mar 30, 2020	21.99	23.17	21.94	22.60	281,582	+0.75(+3.43%)
Mar 27, 2020	21.42	22.54	21.10	21.85	1,124,900	-0.31(-1.40%)
Mar 26, 2020	21.05	22.48	21.05	22.16	1,067,121	+0.57(+2.64%)
Mar 25, 2020	21.18	22.39	20.58	21.59	385,511	+1.46(+7.28%)
Mar 24, 2020	20.14	20.54	19.09	20.12	577,405	+1.82(+9.91%)
Mar 23, 2020	17.82	18.90	17.81	18.31	1,400,799	-0.49(-2.58%)
Mar 20, 2020	18.77	19.41	18.01	18.80	860,400	+1.16(+6.55%)
Mar 19, 2020	16.91	18.12	16.91	17.64	676,777	+0.19(+1.09%)
Mar 18, 2020	16.55	18.33	16.46	17.45	907,076	-1.55(-8.16%)
Mar 17, 2020	17.84	19.17	17.84	19.00	2,579,124	+0.28(+1.50%)
Mar 16, 2020	17.89	19.37	17.52	18.72	557,518	-2.84(-13.17%)
Mar 13, 2020	21.88	21.95	20.45	21.56	729,200	+0.91(+4.43%)
Mar 12, 2020	20.05	21.03	19.38	20.64	195,250	-1.77(-7.88%)
Mar 11, 2020	23.16	23.16	22.30	22.41	174,568	-0.89(-3.81%)
Mar 10, 2020	23.87	23.89	22.69	23.30	2,064,382	-0.01(-0.05%)
Mar 09, 2020	23.68	24.41	23.15	23.31	1,285,181	-1.88(-7.46%)
Mar 06, 2020	24.88	25.25	24.84	25.19	128,400	-1.02(-3.89%)
Mar 05, 2020	26.05	26.30	25.80	26.21	115,375	-0.33(-1.24%)
Mar 04, 2020	25.46	26.61	25.43	26.54	214,715	+1.36(+5.40%)
Mar 03, 2020	25.75	26.30	25.03	25.18	178,805	-0.41(-1.60%)
Mar 02, 2020	25.43	25.64	25.07	25.59	103,700	+0.97(+3.94%)
Feb 28, 2020	24.90	24.96	24.05	24.62	213,000	-0.36(-1.43%)
Feb 27, 2020	25.16	25.72	24.98	24.98	70,074	-1.16(-4.45%)
Feb 26, 2020	25.93	26.48	25.65	26.14	103,218	-0.04(-0.15%)
Feb 25, 2020	26.75	26.84	26.18	26.18	109,006	-0.83(-3.07%)
Feb 24, 2020	26.95	27.20	26.83	27.01	54,884	-0.60(-2.16%)
Feb 21, 2020	27.85	27.85	27.43	27.61	66,300	+0.07(+0.24%)
Feb 20, 2020	27.64	27.74	27.41	27.54	85,438	-0.41(-1.45%)
Feb 19, 2020	27.65	28.06	27.65	27.95	58,956	+0.36(+1.31%)
Feb 18, 2020	27.47	27.65	27.44	27.59	72,996	+0.41(+1.49%)
Feb 14, 2020	27.05	27.18	27.04	27.18	88,500	-0.03(-0.11%)
Feb 13, 2020	26.71	27.25	26.71	27.21	59,489	-0.02(-0.07%)
Feb 12, 2020	26.86	27.24	26.84	27.23	143,643	+0.31(+1.15%)
Feb 11, 2020	26.82	26.94	26.82	26.92	81,244	+0.15(+0.56%)
Feb 10, 2020	26.64	26.78	26.45	26.77	81,763	+0.05(+0.20%)
Feb 07, 2020	26.94	26.94	26.66	26.72	75,800	-0.11(-0.43%)
Feb 06, 2020	26.26	26.83	26.26	26.83	118,239	-0.02(-0.07%)
Feb 05, 2020	26.77	26.93	26.61	26.85	97,108	+0.40(+1.51%)
Feb 04, 2020	26.26	26.78	26.26	26.45	80,819	+0.37(+1.42%)

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.