Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.46	22.49	21.85	21.96	3,379,074	-0.72(-3.16%)
Apr 29, 2020	23.83	23.83	22.61	22.68	3,680,961	-0.62(-2.67%)
Apr 28, 2020	23.27	23.47	23.08	23.30	3,473,776	+0.52(+2.29%)
Apr 27, 2020	22.72	22.93	22.52	22.78	2,478,848	+0.19(+0.85%)
Apr 24, 2020	22.11	22.66	21.97	22.59	4,601,116	+0.16(+0.70%)
Apr 23, 2020	22.49	22.69	22.10	22.43	3,850,487	-0.14(-0.62%)
Apr 22, 2020	22.43	22.71	22.05	22.57	3,361,874	+0.55(+2.48%)
Apr 21, 2020	21.66	22.30	21.66	22.03	3,037,719	-0.09(-0.39%)
Apr 20, 2020	22.69	22.88	21.95	22.11	3,046,971	-0.78(-3.41%)
Apr 17, 2020	23.04	23.32	22.47	22.89	2,806,230	+0.39(+1.74%)
Apr 16, 2020	22.27	22.74	21.90	22.50	5,034,887	+0.42(+1.89%)
Apr 15, 2020	22.62	22.62	21.99	22.09	2,634,883	-1.02(-4.40%)
Apr 14, 2020	22.80	23.15	22.57	23.10	2,427,550	+0.79(+3.54%)
Apr 13, 2020	22.71	22.95	22.16	22.31	1,760,315	-0.76(-3.27%)
Apr 09, 2020	22.36	23.48	22.36	23.07	3,208,602	+0.96(+4.36%)
Apr 08, 2020	21.04	22.25	20.78	22.10	2,212,634	+1.18(+5.64%)
Apr 07, 2020	21.79	21.94	20.76	20.92	3,651,133	-0.38(-1.79%)
Apr 06, 2020	20.27	21.60	20.16	21.31	3,335,361	+1.79(+9.16%)
Apr 03, 2020	20.13	20.28	19.39	19.52	4,799,076	-0.87(-4.26%)
Apr 02, 2020	19.73	20.78	19.72	20.39	4,873,434	+0.37(+1.86%)
Apr 01, 2020	20.82	21.30	19.51	20.01	3,987,589	-1.66(-7.65%)
Mar 31, 2020	22.26	22.47	21.55	21.67	4,444,319	-0.96(-4.26%)
Mar 30, 2020	21.82	22.78	21.45	22.63	3,890,695	+1.15(+5.33%)
Mar 27, 2020	20.65	22.20	20.53	21.49	5,709,597	+0.18(+0.86%)
Mar 26, 2020	19.73	21.53	19.73	21.31	4,538,398	+1.49(+7.53%)
Mar 25, 2020	18.93	20.39	17.58	19.81	5,629,424	+0.77(+4.06%)
Mar 24, 2020	18.62	19.21	17.70	19.04	5,704,681	+0.94(+5.18%)
Mar 23, 2020	18.07	18.74	17.57	18.10	6,449,977	-0.12(-0.67%)
Mar 20, 2020	20.39	21.01	18.04	18.22	4,595,355	-2.05(-10.10%)
Mar 19, 2020	20.46	20.86	18.43	20.27	4,820,265	-0.21(-1.02%)
Mar 18, 2020	20.23	20.77	19.23	20.48	6,662,852	-0.84(-3.95%)
Mar 17, 2020	18.68	21.59	17.73	21.32	7,892,381	+3.15(+17.34%)
Mar 16, 2020	18.02	20.60	16.98	18.17	6,033,153	-3.68(-16.84%)
Mar 13, 2020	21.84	21.86	20.33	21.85	3,887,172	+1.01(+4.83%)
Mar 12, 2020	22.10	22.58	20.78	20.85	6,682,259	-2.67(-11.37%)
Mar 11, 2020	24.20	24.34	23.22	23.52	4,675,153	-1.23(-4.98%)
Mar 10, 2020	24.22	24.84	23.52	24.75	8,268,779	+0.72(+3.00%)
Mar 09, 2020	24.32	24.73	23.30	24.03	8,572,928	-1.54(-6.01%)
Mar 06, 2020	25.04	25.71	24.75	25.57	7,839,908	-0.15(-0.57%)
Mar 05, 2020	25.50	26.12	25.33	25.71	5,431,120	-0.20(-0.77%)
Mar 04, 2020	24.95	25.93	24.92	25.91	4,138,452	+1.28(+5.21%)
Mar 03, 2020	24.80	25.25	24.42	24.63	5,557,460	-0.16(-0.63%)
Mar 02, 2020	23.45	24.79	23.34	24.79	8,290,068	+1.34(+5.70%)
Feb 28, 2020	23.48	23.92	22.75	23.45	14,665,821	-0.24(-1.03%)
Feb 27, 2020	24.24	24.93	23.69	23.69	7,749,677	-0.39(-1.62%)
Feb 26, 2020	24.00	25.35	23.01	24.08	12,188,626	-0.55(-2.22%)
Feb 25, 2020	25.39	25.42	24.63	24.63	4,664,664	-0.75(-2.97%)
Feb 24, 2020	25.81	25.88	25.26	25.38	3,715,685	-0.55(-2.11%)
Feb 21, 2020	26.05	26.23	25.86	25.93	4,303,947	-0.15(-0.57%)
Feb 20, 2020	26.02	26.12	25.92	26.08	2,302,997	+0.03(+0.10%)
Feb 19, 2020	26.16	26.24	26.04	26.05	1,741,927	-0.16(-0.63%)
Feb 18, 2020	26.34	26.43	26.14	26.22	3,158,336	+0.00(+0.00%)
Feb 14, 2020	26.26	26.29	26.09	26.22	4,408,688	+0.02(+0.07%)
Feb 13, 2020	25.89	26.20	25.84	26.20	2,103,252	+0.31(+1.21%)
Feb 12, 2020	25.79	25.91	25.67	25.89	2,617,807	-0.09(-0.33%)
Feb 11, 2020	25.97	26.17	25.90	25.97	2,610,453	+0.06(+0.23%)
Feb 10, 2020	25.78	25.91	25.59	25.91	2,550,794	+0.23(+0.91%)
Feb 07, 2020	25.81	25.95	25.65	25.68	3,251,797	-0.04(-0.17%)
Feb 06, 2020	25.68	25.86	25.59	25.72	3,110,724	+0.07(+0.27%)
Feb 05, 2020	25.34	25.70	25.31	25.65	3,574,667	+0.25(+0.98%)
Feb 04, 2020	25.66	25.78	25.34	25.40	4,601,068	-0.27(-1.04%)

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.