Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.59	22.63	22.02	22.06	2,704,048	-0.75(-3.31%)
Apr 29, 2020	22.47	22.87	22.38	22.82	2,538,150	+0.90(+4.10%)
Apr 28, 2020	21.96	22.07	21.73	21.92	2,596,971	+0.29(+1.34%)
Apr 27, 2020	21.43	21.66	21.26	21.63	3,018,464	+0.35(+1.67%)
Apr 24, 2020	21.17	21.29	20.97	21.27	1,505,439	+0.27(+1.30%)
Apr 23, 2020	21.12	21.34	20.99	21.00	1,900,991	+0.08(+0.39%)
Apr 22, 2020	20.84	20.98	20.49	20.92	2,216,448	+0.48(+2.36%)
Apr 21, 2020	20.61	20.97	20.34	20.44	2,870,146	-0.68(-3.23%)
Apr 20, 2020	20.79	21.45	20.73	21.12	3,309,149	-0.13(-0.60%)
Apr 17, 2020	20.76	21.30	20.76	21.24	2,356,823	+0.85(+4.19%)
Apr 16, 2020	20.71	20.74	20.32	20.39	2,548,750	-0.15(-0.71%)
Apr 15, 2020	20.64	20.76	20.44	20.54	3,236,674	-0.75(-3.50%)
Apr 14, 2020	21.34	21.57	21.04	21.28	4,024,393	+0.20(+0.95%)
Apr 13, 2020	21.12	21.16	20.66	21.08	2,472,974	+0.05(+0.26%)
Apr 09, 2020	20.99	21.33	20.73	21.03	2,354,511	+0.36(+1.76%)
Apr 08, 2020	20.47	20.74	20.15	20.66	2,299,884	+0.44(+2.16%)
Apr 07, 2020	20.93	21.04	20.19	20.23	5,271,003	+0.15(+0.72%)
Apr 06, 2020	19.63	20.15	19.56	20.08	3,950,548	+0.99(+5.19%)
Apr 03, 2020	19.33	19.44	18.88	19.09	3,130,728	-0.15(-0.76%)
Apr 02, 2020	19.01	19.69	18.87	19.24	2,905,852	+0.35(+1.83%)
Apr 01, 2020	19.15	19.34	18.79	18.89	4,357,491	-0.96(-4.85%)
Mar 31, 2020	19.24	20.04	19.13	19.85	3,281,053	+0.58(+3.02%)
Mar 30, 2020	18.67	19.27	18.38	19.27	4,047,842	+0.50(+2.66%)
Mar 27, 2020	19.13	19.35	18.65	18.77	3,198,632	-1.02(-5.14%)
Mar 26, 2020	19.34	20.17	19.27	19.79	4,834,324	+0.64(+3.32%)
Mar 25, 2020	18.32	20.11	18.15	19.15	7,210,912	+1.05(+5.82%)
Mar 24, 2020	17.14	18.17	16.96	18.10	5,954,105	+2.06(+12.86%)
Mar 23, 2020	17.01	17.11	15.98	16.04	4,831,993	-1.01(-5.92%)
Mar 20, 2020	17.79	18.43	16.95	17.05	4,561,660	-0.23(-1.31%)
Mar 19, 2020	16.76	17.50	16.26	17.27	6,801,875	+0.35(+2.09%)
Mar 18, 2020	16.92	17.85	16.07	16.92	9,232,697	-0.85(-4.81%)
Mar 17, 2020	18.31	19.11	17.77	17.77	7,407,421	-0.35(-1.91%)
Mar 16, 2020	18.05	19.06	17.45	18.12	3,606,913	-2.33(-11.38%)
Mar 13, 2020	19.55	20.46	18.64	20.44	6,640,374	+2.00(+10.84%)
Mar 12, 2020	19.96	19.96	18.38	18.45	7,491,265	-2.83(-13.32%)
Mar 11, 2020	21.80	21.93	21.13	21.28	6,168,606	-0.98(-4.41%)
Mar 10, 2020	22.43	22.56	21.46	22.26	5,742,389	+0.54(+2.47%)
Mar 09, 2020	22.55	23.10	21.68	21.73	4,517,694	-3.08(-12.42%)
Mar 06, 2020	24.91	24.91	24.52	24.81	5,173,785	-0.55(-2.15%)
Mar 05, 2020	25.33	25.61	25.21	25.35	3,867,450	-0.40(-1.55%)
Mar 04, 2020	25.69	25.79	25.41	25.75	5,724,238	+0.46(+1.83%)
Mar 03, 2020	25.71	25.95	25.22	25.29	11,979,943	-0.31(-1.21%)
Mar 02, 2020	25.04	25.63	24.91	25.60	10,823,539	+0.53(+2.10%)
Feb 28, 2020	24.77	25.15	24.39	25.07	10,613,682	-0.34(-1.32%)
Feb 27, 2020	25.92	25.96	25.40	25.41	9,129,495	-0.95(-3.59%)
Feb 26, 2020	26.73	26.87	26.35	26.35	5,427,921	-0.26(-0.99%)
Feb 25, 2020	27.26	27.32	26.57	26.61	6,734,558	-0.57(-2.11%)
Feb 24, 2020	27.17	27.32	27.08	27.19	4,109,145	-0.65(-2.32%)
Feb 21, 2020	27.90	27.93	27.80	27.83	2,321,165	-0.10(-0.36%)
Feb 20, 2020	27.90	28.00	27.76	27.93	1,820,401	-0.04(-0.13%)
Feb 19, 2020	27.88	27.97	27.80	27.97	1,660,179	+0.24(+0.85%)
Feb 18, 2020	27.75	27.79	27.69	27.73	1,417,629	-0.08(-0.29%)
Feb 14, 2020	27.78	27.81	27.74	27.81	1,458,776	+0.10(+0.36%)
Feb 13, 2020	27.69	27.80	27.68	27.71	1,789,011	-0.10(-0.36%)
Feb 12, 2020	27.86	27.86	27.75	27.81	1,860,198	+0.16(+0.59%)
Feb 11, 2020	27.63	27.70	27.58	27.65	2,908,366	+0.18(+0.66%)
Feb 10, 2020	27.35	27.50	27.35	27.47	2,192,249	+0.09(+0.33%)
Feb 07, 2020	27.46	27.48	27.36	27.38	2,139,574	-0.22(-0.79%)
Feb 06, 2020	27.49	27.60	27.43	27.60	1,667,913	+0.13(+0.46%)
Feb 05, 2020	27.40	27.47	27.35	27.47	3,309,779	+0.20(+0.73%)
Feb 04, 2020	27.20	27.31	27.20	27.27	2,181,984	+0.35(+1.32%)

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.