Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.51	21.54	21.20	21.30	3,433,975	-0.70(-3.20%)
Apr 29, 2020	21.99	22.16	21.84	22.01	5,883,832	+0.58(+2.70%)
Apr 28, 2020	21.53	21.67	21.33	21.43	5,565,626	+0.05(+0.23%)
Apr 27, 2020	21.01	21.47	20.95	21.38	6,022,651	+0.70(+3.36%)
Apr 24, 2020	20.83	20.85	20.44	20.68	2,833,830	-0.02(-0.12%)
Apr 23, 2020	20.65	20.99	20.62	20.71	3,247,876	+0.03(+0.16%)
Apr 22, 2020	20.80	20.83	20.54	20.67	3,850,007	+0.24(+1.18%)
Apr 21, 2020	20.44	20.65	20.27	20.43	5,815,961	-0.70(-3.29%)
Apr 20, 2020	21.21	21.53	21.10	21.13	5,627,505	-0.36(-1.69%)
Apr 17, 2020	21.37	21.53	21.22	21.49	6,301,683	+0.58(+2.77%)
Apr 16, 2020	20.93	21.02	20.72	20.91	5,045,758	-0.16(-0.75%)
Apr 15, 2020	21.14	21.26	21.02	21.07	5,739,292	-1.16(-5.21%)
Apr 14, 2020	22.28	22.48	22.12	22.23	5,375,716	+0.34(+1.55%)
Apr 13, 2020	22.02	22.10	21.76	21.89	2,891,186	-0.26(-1.20%)
Apr 09, 2020	21.68	22.31	21.66	22.15	6,560,171	+0.62(+2.88%)
Apr 08, 2020	21.43	21.67	21.19	21.53	4,418,570	+0.34(+1.60%)
Apr 07, 2020	21.66	21.71	21.10	21.19	6,454,806	+0.14(+0.67%)
Apr 06, 2020	21.22	21.22	20.92	21.05	6,931,378	+0.91(+4.52%)
Apr 03, 2020	20.17	20.28	19.97	20.14	5,782,411	-0.17(-0.81%)
Apr 02, 2020	19.97	20.62	19.83	20.31	8,283,583	-0.51(-2.43%)
Apr 01, 2020	20.99	21.36	20.78	20.81	10,226,755	-2.38(-10.25%)
Mar 31, 2020	23.26	23.49	23.07	23.19	7,669,502	-0.70(-2.95%)
Mar 30, 2020	23.53	23.93	23.40	23.89	5,869,148	-0.01(-0.03%)
Mar 27, 2020	23.86	24.42	23.64	23.90	8,452,452	-1.04(-4.18%)
Mar 26, 2020	24.26	25.01	24.19	24.94	9,638,434	+0.36(+1.45%)
Mar 25, 2020	24.40	25.18	24.07	24.59	9,074,483	+0.09(+0.37%)
Mar 24, 2020	24.27	24.90	23.88	24.50	9,475,040	+1.21(+5.19%)
Mar 23, 2020	24.13	24.20	23.02	23.29	9,927,958	-0.56(-2.36%)
Mar 20, 2020	24.51	24.56	23.67	23.85	9,447,391	-0.22(-0.93%)
Mar 19, 2020	23.83	24.45	23.77	24.07	12,657,930	+0.40(+1.68%)
Mar 18, 2020	23.54	24.12	23.17	23.68	15,652,035	-0.91(-3.70%)
Mar 17, 2020	24.13	24.71	23.64	24.59	11,877,968	+1.29(+5.54%)
Mar 16, 2020	22.30	23.76	22.21	23.30	8,023,813	-1.46(-5.89%)
Mar 13, 2020	24.44	24.77	23.49	24.75	9,747,914	+1.12(+4.73%)
Mar 12, 2020	23.73	23.89	22.93	23.64	11,008,188	-1.95(-7.63%)
Mar 11, 2020	25.89	25.94	25.39	25.59	9,349,748	-0.63(-2.40%)
Mar 10, 2020	26.25	26.29	25.52	26.22	13,238,525	+1.01(+4.01%)
Mar 09, 2020	25.37	25.89	25.04	25.21	13,396,124	-1.50(-5.61%)
Mar 06, 2020	26.43	26.77	26.38	26.71	6,519,707	-0.39(-1.44%)
Mar 05, 2020	27.05	27.16	26.86	27.10	8,662,615	-0.41(-1.50%)
Mar 04, 2020	27.31	27.54	27.07	27.51	8,270,049	+0.55(+2.03%)
Mar 03, 2020	27.76	27.92	26.77	26.96	13,938,130	-0.99(-3.55%)
Mar 02, 2020	27.54	27.97	27.28	27.96	9,168,395	+0.17(+0.60%)
Feb 28, 2020	27.45	27.85	27.13	27.79	11,422,292	-0.21(-0.74%)
Feb 27, 2020	28.33	28.57	27.97	28.00	9,372,196	-0.66(-2.31%)
Feb 26, 2020	28.57	28.82	28.52	28.66	10,410,413	+0.68(+2.44%)
Feb 25, 2020	28.41	28.44	27.85	27.98	7,353,710	-0.55(-1.92%)
Feb 24, 2020	28.47	28.65	28.40	28.52	7,086,902	-0.77(-2.63%)
Feb 21, 2020	29.10	29.30	29.02	29.30	5,374,479	+0.23(+0.80%)
Feb 20, 2020	28.91	29.12	28.88	29.06	7,284,651	-0.05(-0.17%)
Feb 19, 2020	29.21	29.21	29.02	29.11	9,679,749	+0.33(+1.14%)
Feb 18, 2020	29.03	29.13	28.77	28.78	11,512,099	-1.70(-5.59%)
Feb 14, 2020	30.85	30.86	30.31	30.49	6,311,108	-0.22(-0.71%)
Feb 13, 2020	30.73	30.96	30.69	30.70	4,999,141	-0.31(-1.01%)
Feb 12, 2020	30.93	31.02	30.89	31.02	2,230,841	+0.28(+0.92%)
Feb 11, 2020	30.71	30.79	30.65	30.73	2,939,894	+0.65(+2.16%)
Feb 10, 2020	30.01	30.08	29.91	30.08	1,652,269	+0.11(+0.38%)
Feb 07, 2020	30.07	30.15	29.94	29.97	2,703,605	+0.16(+0.54%)
Feb 06, 2020	29.87	29.90	29.75	29.81	2,130,772	+0.10(+0.32%)
Feb 05, 2020	29.68	29.75	29.58	29.71	1,961,045	+0.35(+1.20%)
Feb 04, 2020	29.51	29.54	29.33	29.36	2,477,253	+0.39(+1.33%)

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.