Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.49	24.07	22.93	23.25	502,546	-0.92(-3.81%)
Apr 29, 2020	23.94	24.75	22.98	24.17	434,445	+0.91(+3.93%)
Apr 28, 2020	23.43	23.72	22.98	23.26	372,893	+0.43(+1.87%)
Apr 27, 2020	21.89	23.10	21.75	22.83	277,580	+1.14(+5.25%)
Apr 24, 2020	22.12	22.33	21.41	21.69	309,276	-0.29(-1.31%)
Apr 23, 2020	21.53	22.34	21.16	21.98	473,651	+0.69(+3.23%)
Apr 22, 2020	21.71	21.97	20.34	21.29	486,084	+0.13(+0.62%)
Apr 21, 2020	20.71	21.52	20.51	21.16	295,723	-0.25(-1.18%)
Apr 20, 2020	20.96	21.92	20.96	21.41	381,445	-0.07(-0.32%)
Apr 17, 2020	21.19	21.89	20.97	21.48	504,457	+1.10(+5.37%)
Apr 16, 2020	21.01	21.56	19.99	20.39	600,151	-0.83(-3.93%)
Apr 15, 2020	21.80	22.34	21.13	21.22	644,797	-1.82(-7.89%)
Apr 14, 2020	23.73	23.89	22.60	23.04	580,118	-0.02(-0.08%)
Apr 13, 2020	24.24	24.31	22.94	23.06	373,078	-1.24(-5.12%)
Apr 09, 2020	23.63	24.49	22.88	24.30	596,469	+1.26(+5.47%)
Apr 08, 2020	22.82	23.32	22.08	23.04	866,445	+0.61(+2.71%)
Apr 07, 2020	22.81	23.33	22.11	22.43	608,999	+0.29(+1.30%)
Apr 06, 2020	21.94	22.60	21.34	22.14	561,134	+1.10(+5.20%)
Apr 03, 2020	21.84	22.37	20.60	21.05	602,335	-0.97(-4.38%)
Apr 02, 2020	21.52	22.51	21.51	22.01	401,113	+0.23(+1.04%)
Apr 01, 2020	21.44	22.12	21.37	21.79	590,826	-0.78(-3.47%)
Mar 31, 2020	21.92	22.68	21.52	22.57	788,163	+0.42(+1.88%)
Mar 30, 2020	21.52	22.34	20.74	22.15	604,495	+0.72(+3.37%)
Mar 27, 2020	20.69	22.21	20.69	21.43	666,628	-0.46(-2.10%)
Mar 26, 2020	20.21	22.21	20.08	21.89	1,061,541	+1.76(+8.77%)
Mar 25, 2020	20.65	21.15	18.18	20.13	3,735,478	-0.50(-2.44%)
Mar 24, 2020	19.76	20.72	18.20	20.63	1,268,644	+1.79(+9.51%)
Mar 23, 2020	21.94	22.61	18.66	18.84	1,045,270	-3.48(-15.58%)
Mar 20, 2020	24.69	24.74	21.96	22.32	1,688,309	-2.13(-8.71%)
Mar 19, 2020	24.69	26.06	22.91	24.45	1,058,842	-0.65(-2.60%)
Mar 18, 2020	23.30	26.17	23.00	25.10	1,739,070	+0.42(+1.69%)
Mar 17, 2020	21.81	24.82	21.23	24.68	1,479,699	+3.30(+15.41%)
Mar 16, 2020	19.61	22.17	19.61	21.39	852,538	-1.16(-5.13%)
Mar 13, 2020	21.65	22.72	20.88	22.54	869,170	+2.16(+10.58%)
Mar 12, 2020	21.35	22.22	20.27	20.39	920,848	-2.28(-10.05%)
Mar 11, 2020	23.35	23.63	22.35	22.67	930,665	-1.15(-4.82%)
Mar 10, 2020	23.51	23.85	21.93	23.81	846,837	+1.10(+4.86%)
Mar 09, 2020	24.66	25.65	22.69	22.71	766,509	-3.58(-13.62%)
Mar 06, 2020	25.74	26.39	25.71	26.29	659,612	-0.43(-1.59%)
Mar 05, 2020	27.09	27.29	26.37	26.72	751,476	-1.08(-3.88%)
Mar 04, 2020	27.42	27.85	27.06	27.80	601,831	+0.66(+2.44%)
Mar 03, 2020	27.34	27.85	26.81	27.14	759,305	-0.30(-1.11%)
Mar 02, 2020	26.18	27.50	26.01	27.44	669,584	+1.37(+5.23%)
Feb 28, 2020	26.58	26.88	25.72	26.07	1,176,376	-1.15(-4.22%)
Feb 27, 2020	27.73	28.34	27.19	27.22	611,320	-0.93(-3.30%)
Feb 26, 2020	28.77	29.04	28.14	28.15	551,553	-0.47(-1.64%)
Feb 25, 2020	29.40	29.40	28.42	28.62	730,576	-0.73(-2.50%)
Feb 24, 2020	29.41	29.64	29.19	29.36	501,799	-0.73(-2.44%)
Feb 21, 2020	30.40	30.59	30.08	30.09	685,376	-0.40(-1.30%)
Feb 20, 2020	30.19	30.57	30.19	30.49	317,591	+0.28(+0.94%)
Feb 19, 2020	30.23	30.53	30.17	30.20	430,739	-0.15(-0.49%)
Feb 18, 2020	30.34	30.48	30.16	30.35	389,019	-0.05(-0.17%)
Feb 14, 2020	30.30	30.44	30.14	30.40	438,553	+0.06(+0.20%)
Feb 13, 2020	30.01	30.51	30.00	30.34	446,199	+0.22(+0.72%)
Feb 12, 2020	30.31	30.40	30.04	30.13	411,107	+0.07(+0.23%)
Feb 11, 2020	30.28	30.54	30.01	30.06	309,974	-0.16(-0.52%)
Feb 10, 2020	29.82	30.23	29.81	30.21	345,266	+0.26(+0.87%)
Feb 07, 2020	30.10	30.24	29.87	29.95	302,835	-0.20(-0.66%)
Feb 06, 2020	30.47	30.47	30.09	30.15	345,274	-0.16(-0.52%)
Feb 05, 2020	30.11	30.35	30.10	30.31	508,888	+0.42(+1.42%)
Feb 04, 2020	30.21	30.28	29.81	29.89	460,233	+0.04(+0.14%)

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.