Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.89	24.05	23.45	23.59	609,953	-0.73(-2.99%)
Apr 29, 2020	24.74	24.74	24.22	24.31	139,950	+0.11(+0.44%)
Apr 28, 2020	24.36	24.73	24.11	24.20	125,529	+0.16(+0.67%)
Apr 27, 2020	23.73	24.12	23.69	24.04	241,171	+0.53(+2.25%)
Apr 24, 2020	23.36	23.63	23.05	23.51	779,393	+0.25(+1.08%)
Apr 23, 2020	23.67	23.68	23.18	23.26	243,899	-0.22(-0.92%)
Apr 22, 2020	23.28	23.62	23.03	23.48	178,022	+0.59(+2.59%)
Apr 21, 2020	22.83	23.10	22.61	22.89	260,086	-0.38(-1.62%)
Apr 20, 2020	23.83	23.84	23.17	23.26	335,030	-0.89(-3.67%)
Apr 17, 2020	23.84	24.27	23.68	24.15	305,198	+0.87(+3.74%)
Apr 16, 2020	23.31	23.42	23.02	23.28	201,625	-0.02(-0.08%)
Apr 15, 2020	23.63	23.63	23.18	23.30	135,852	-0.94(-3.88%)
Apr 14, 2020	24.17	24.32	23.87	24.24	226,245	+0.51(+2.15%)
Apr 13, 2020	24.42	24.42	23.49	23.73	1,248,267	-0.76(-3.11%)
Apr 09, 2020	23.89	24.89	23.89	24.49	619,877	+1.02(+4.35%)
Apr 08, 2020	22.39	23.62	22.18	23.47	571,564	+1.29(+5.82%)
Apr 07, 2020	22.81	23.02	22.15	22.18	433,173	+0.03(+0.12%)
Apr 06, 2020	21.38	22.32	21.38	22.15	738,167	+1.48(+7.16%)
Apr 03, 2020	21.24	21.29	20.56	20.67	348,032	-0.69(-3.23%)
Apr 02, 2020	21.17	21.60	20.95	21.36	466,639	+0.43(+2.06%)
Apr 01, 2020	21.31	21.39	20.65	20.93	1,258,936	-1.08(-4.89%)
Mar 31, 2020	22.47	22.47	21.87	22.01	474,392	-0.56(-2.50%)
Mar 30, 2020	22.12	22.64	21.94	22.57	343,672	+0.63(+2.86%)
Mar 27, 2020	21.36	22.63	21.30	21.95	3,092,362	-0.15(-0.69%)
Mar 26, 2020	20.86	22.22	20.78	22.10	512,247	+1.59(+7.78%)
Mar 25, 2020	20.22	21.39	19.75	20.50	383,688	+0.36(+1.81%)
Mar 24, 2020	19.33	20.20	19.17	20.14	313,746	+1.68(+9.11%)
Mar 23, 2020	19.19	19.19	18.09	18.46	595,338	-0.76(-3.94%)
Mar 20, 2020	20.88	20.88	19.16	19.21	1,357,041	-1.46(-7.06%)
Mar 19, 2020	20.73	21.18	20.26	20.67	596,320	-0.28(-1.36%)
Mar 18, 2020	20.88	21.46	19.84	20.96	839,474	-1.45(-6.47%)
Mar 17, 2020	20.69	22.42	20.50	22.41	910,293	+2.10(+10.34%)
Mar 16, 2020	20.00	21.96	19.43	20.31	858,067	-2.40(-10.58%)
Mar 13, 2020	22.56	22.72	21.18	22.71	2,685,189	+1.26(+5.89%)
Mar 12, 2020	22.30	22.79	21.22	21.45	723,966	-2.34(-9.84%)
Mar 11, 2020	24.27	24.34	23.43	23.79	420,663	-1.09(-4.40%)
Mar 10, 2020	24.85	24.97	23.86	24.88	748,112	+0.64(+2.64%)
Mar 09, 2020	24.51	25.10	23.88	24.24	291,618	-1.76(-6.77%)
Mar 06, 2020	25.56	26.12	25.17	26.00	305,449	-0.21(-0.81%)
Mar 05, 2020	26.40	26.54	25.97	26.21	203,719	-0.66(-2.45%)
Mar 04, 2020	25.93	26.89	25.93	26.87	181,577	+1.25(+4.90%)
Mar 03, 2020	26.08	26.54	25.52	25.62	194,831	-0.49(-1.87%)
Mar 02, 2020	24.95	26.12	24.89	26.11	469,207	+1.25(+5.01%)
Feb 28, 2020	25.08	25.08	24.35	24.86	882,059	-0.77(-3.02%)
Feb 27, 2020	26.47	26.60	25.63	25.64	434,594	-1.09(-4.09%)
Feb 26, 2020	27.08	27.30	26.71	26.73	711,561	-0.36(-1.31%)
Feb 25, 2020	27.74	27.77	27.07	27.09	160,083	-0.67(-2.40%)
Feb 24, 2020	27.87	27.99	27.75	27.75	128,597	-0.39(-1.39%)
Feb 21, 2020	28.32	28.32	28.14	28.14	74,872	-0.12(-0.41%)
Feb 20, 2020	28.21	28.28	28.08	28.26	68,814	+0.03(+0.09%)
Feb 19, 2020	28.36	28.38	28.23	28.23	254,647	-0.08(-0.28%)
Feb 18, 2020	27.98	28.33	27.98	28.31	851,304	+0.32(+1.14%)
Feb 14, 2020	27.87	27.99	27.87	27.99	91,398	+0.09(+0.32%)
Feb 13, 2020	27.62	27.91	27.62	27.90	131,827	+0.21(+0.77%)
Feb 12, 2020	27.60	27.77	27.57	27.69	167,267	+0.06(+0.23%)
Feb 11, 2020	27.42	27.67	27.42	27.63	301,778	+1.00(+3.74%)
Feb 10, 2020	26.69	26.69	26.55	26.63	221,850	-0.03(-0.10%)
Feb 07, 2020	26.61	26.73	26.61	26.66	202,808	+0.04(+0.13%)
Feb 06, 2020	26.68	26.75	26.61	26.62	241,518	+0.00(+0.00%)
Feb 05, 2020	26.53	26.70	26.53	26.62	87,380	+0.15(+0.57%)
Feb 04, 2020	26.51	26.62	26.44	26.47	227,130	-0.04(-0.17%)

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.