Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.01	25.01	24.50	24.50	391,641	-0.70(-2.79%)
Apr 29, 2020	25.23	25.39	25.04	25.21	769,992	+0.45(+1.82%)
Apr 28, 2020	25.10	25.23	24.75	24.76	325,070	-0.03(-0.11%)
Apr 27, 2020	24.60	24.87	24.50	24.78	239,596	+0.42(+1.74%)
Apr 24, 2020	24.11	24.40	24.04	24.36	321,119	+0.26(+1.08%)
Apr 23, 2020	24.23	24.43	24.09	24.10	449,888	+0.08(+0.34%)
Apr 22, 2020	24.11	24.31	23.86	24.02	294,481	+0.38(+1.60%)
Apr 21, 2020	24.19	24.19	23.59	23.64	527,650	-0.78(-3.21%)
Apr 20, 2020	24.41	24.79	24.25	24.42	552,825	-0.15(-0.62%)
Apr 17, 2020	24.54	24.68	24.32	24.58	1,332,097	+0.55(+2.29%)
Apr 16, 2020	23.90	24.07	23.67	24.03	316,430	+0.23(+0.95%)
Apr 15, 2020	24.09	24.14	23.77	23.80	758,823	-0.70(-2.87%)
Apr 14, 2020	24.11	24.55	24.11	24.50	175,627	+0.69(+2.91%)
Apr 13, 2020	24.29	24.29	23.64	23.81	268,275	-0.45(-1.86%)
Apr 09, 2020	24.17	24.47	24.07	24.26	526,245	+0.33(+1.39%)
Apr 08, 2020	23.75	24.04	23.42	23.93	312,650	+0.52(+2.23%)
Apr 07, 2020	23.78	23.94	23.41	23.41	774,227	+0.24(+1.05%)
Apr 06, 2020	22.41	23.35	22.41	23.16	405,035	+1.33(+6.11%)
Apr 03, 2020	22.24	22.29	21.68	21.83	302,582	-0.37(-1.66%)
Apr 02, 2020	21.63	22.29	21.62	22.20	559,528	+0.51(+2.37%)
Apr 01, 2020	21.78	22.02	21.50	21.68	626,315	-0.70(-3.14%)
Mar 31, 2020	22.88	22.88	22.27	22.39	171,875	-0.50(-2.20%)
Mar 30, 2020	22.40	22.95	22.21	22.89	332,850	+0.62(+2.79%)
Mar 27, 2020	22.33	22.79	22.02	22.27	251,190	-0.59(-2.56%)
Mar 26, 2020	21.77	23.04	21.69	22.86	640,090	+1.36(+6.33%)
Mar 25, 2020	21.41	22.36	21.12	21.50	547,767	+0.08(+0.36%)
Mar 24, 2020	21.25	21.45	20.64	21.42	644,240	+1.20(+5.96%)
Mar 23, 2020	20.61	20.81	19.69	20.21	668,847	-0.60(-2.87%)
Mar 20, 2020	22.10	22.10	20.62	20.81	582,681	-1.16(-5.28%)
Mar 19, 2020	21.60	22.40	21.20	21.97	765,212	-0.04(-0.16%)
Mar 18, 2020	21.70	22.25	20.74	22.01	586,433	-0.78(-3.41%)
Mar 17, 2020	21.68	22.88	21.56	22.78	519,786	+1.34(+6.24%)
Mar 16, 2020	21.34	22.57	20.69	21.45	486,695	-1.82(-7.83%)
Mar 13, 2020	22.60	23.27	21.70	23.27	1,159,087	+1.70(+7.86%)
Mar 12, 2020	22.03	22.85	21.50	21.57	769,866	-2.07(-8.76%)
Mar 11, 2020	24.11	24.14	23.37	23.64	1,152,442	-1.04(-4.20%)
Mar 10, 2020	24.51	24.70	23.54	24.68	727,285	+0.86(+3.60%)
Mar 09, 2020	23.86	24.68	23.20	23.82	423,212	-1.53(-6.05%)
Mar 06, 2020	24.80	25.44	24.80	25.35	2,537,800	-0.34(-1.32%)
Mar 05, 2020	25.83	26.01	25.52	25.69	312,554	-0.60(-2.27%)
Mar 04, 2020	25.66	26.34	25.52	26.29	305,362	+1.03(+4.06%)
Mar 03, 2020	25.92	26.29	25.04	25.26	810,401	-0.59(-2.28%)
Mar 02, 2020	24.99	25.88	24.83	25.85	388,056	+0.87(+3.50%)
Feb 28, 2020	24.33	24.98	23.98	24.98	1,009,494	-0.05(-0.21%)
Feb 27, 2020	25.65	25.84	25.03	25.03	1,081,813	-1.01(-3.87%)
Feb 26, 2020	26.12	26.44	25.93	26.04	1,313,849	-0.07(-0.27%)
Feb 25, 2020	26.77	26.77	26.01	26.11	253,679	-0.60(-2.24%)
Feb 24, 2020	26.60	26.90	26.60	26.71	229,094	-0.49(-1.80%)
Feb 21, 2020	27.30	27.34	27.06	27.20	649,465	-0.19(-0.68%)
Feb 20, 2020	27.28	27.42	27.11	27.39	123,698	+0.00(+0.00%)
Feb 19, 2020	27.32	27.44	27.26	27.39	91,598	+0.22(+0.82%)
Feb 18, 2020	27.13	27.22	27.07	27.17	112,711	-0.04(-0.16%)
Feb 14, 2020	27.31	27.34	27.13	27.21	144,549	-0.16(-0.59%)
Feb 13, 2020	27.27	27.42	27.13	27.37	233,990	-0.10(-0.36%)
Feb 12, 2020	27.45	27.54	27.37	27.47	744,557	+0.09(+0.33%)
Feb 11, 2020	27.49	27.63	27.28	27.38	266,192	+0.34(+1.25%)
Feb 10, 2020	26.87	27.04	26.82	27.04	122,126	+0.14(+0.53%)
Feb 07, 2020	26.83	26.95	26.83	26.90	153,626	-0.01(-0.03%)
Feb 06, 2020	26.77	26.93	26.76	26.91	118,208	+0.19(+0.70%)
Feb 05, 2020	26.64	26.74	26.60	26.72	252,615	+0.20(+0.74%)
Feb 04, 2020	26.32	26.55	26.25	26.52	106,027	+0.42(+1.61%)

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.