Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.31	23.32	22.82	22.88	16,871	-0.53(-2.26%)
Apr 29, 2020	23.27	23.44	23.21	23.41	18,908	+0.50(+2.18%)
Apr 28, 2020	23.08	23.08	22.87	22.91	60,941	-0.03(-0.13%)
Apr 27, 2020	22.68	22.94	22.68	22.94	55,989	+0.50(+2.23%)
Apr 24, 2020	22.42	22.48	22.32	22.44	95,200	-0.01(-0.04%)
Apr 23, 2020	22.72	22.79	22.45	22.45	15,682	-0.05(-0.20%)
Apr 22, 2020	22.57	22.63	22.49	22.50	98,930	+0.48(+2.16%)
Apr 21, 2020	22.04	22.10	21.94	22.02	40,566	-0.52(-2.31%)
Apr 20, 2020	22.46	22.76	22.46	22.54	104,938	-0.23(-1.01%)
Apr 17, 2020	22.92	22.92	22.63	22.77	10,400	+0.41(+1.83%)
Apr 16, 2020	22.64	22.64	22.31	22.36	15,662	+0.20(+0.90%)
Apr 15, 2020	22.23	22.28	22.10	22.16	46,671	-0.48(-2.12%)
Apr 14, 2020	22.73	22.77	22.52	22.64	71,855	+0.50(+2.26%)
Apr 13, 2020	22.05	22.19	21.98	22.14	14,248	+0.06(+0.27%)
Apr 09, 2020	22.48	22.48	22.07	22.08	14,700	-0.13(-0.59%)
Apr 08, 2020	22.04	22.23	21.97	22.21	32,514	+0.15(+0.68%)
Apr 07, 2020	22.53	22.67	22.01	22.06	12,423	+0.14(+0.66%)
Apr 06, 2020	21.65	21.98	21.65	21.91	65,375	+0.96(+4.58%)
Apr 03, 2020	21.20	21.22	20.86	20.95	58,900	-0.31(-1.43%)
Apr 02, 2020	21.11	21.32	21.01	21.26	23,832	+0.53(+2.56%)
Apr 01, 2020	20.91	20.96	20.69	20.73	12,310	-0.60(-2.81%)
Mar 31, 2020	21.20	21.60	21.20	21.33	19,395	-0.02(-0.09%)
Mar 30, 2020	21.15	21.37	21.01	21.35	120,617	+0.47(+2.25%)
Mar 27, 2020	21.07	21.13	20.87	20.88	15,300	-1.07(-4.87%)
Mar 26, 2020	21.51	21.95	21.50	21.95	45,487	+0.58(+2.71%)
Mar 25, 2020	21.22	21.59	20.89	21.37	32,449	+0.77(+3.74%)
Mar 24, 2020	20.56	20.67	20.37	20.60	92,088	+1.06(+5.42%)
Mar 23, 2020	19.60	19.72	19.14	19.54	309,615	-0.30(-1.51%)
Mar 20, 2020	20.32	20.54	19.73	19.84	40,000	-0.19(-0.95%)
Mar 19, 2020	19.48	20.03	19.33	20.03	22,154	+0.44(+2.25%)
Mar 18, 2020	19.39	20.13	18.03	19.59	57,355	-1.39(-6.63%)
Mar 17, 2020	20.21	21.00	19.96	20.98	106,574	+1.31(+6.66%)
Mar 16, 2020	19.86	20.65	19.58	19.67	254,058	-2.31(-10.51%)
Mar 13, 2020	22.17	22.31	21.20	21.98	117,100	+1.45(+7.06%)
Mar 12, 2020	21.33	21.41	20.14	20.53	474,428	-2.45(-10.66%)
Mar 11, 2020	23.48	23.48	22.81	22.98	175,737	-0.99(-4.13%)
Mar 10, 2020	23.63	23.98	23.34	23.97	30,826	+0.97(+4.22%)
Mar 09, 2020	22.98	23.34	22.62	23.00	325,020	-1.47(-6.01%)
Mar 06, 2020	24.55	24.55	24.27	24.47	19,100	-0.42(-1.69%)
Mar 05, 2020	25.19	25.26	24.83	24.89	31,014	-0.43(-1.70%)
Mar 04, 2020	25.25	25.32	25.11	25.32	31,543	+0.53(+2.14%)
Mar 03, 2020	25.09	25.26	24.75	24.79	31,421	-0.16(-0.64%)
Mar 02, 2020	24.62	24.95	24.40	24.95	65,057	+0.32(+1.30%)
Feb 28, 2020	24.10	24.64	23.93	24.63	106,100	-0.03(-0.12%)
Feb 27, 2020	25.03	25.12	24.66	24.66	83,587	-0.60(-2.38%)
Feb 26, 2020	25.40	25.53	25.20	25.26	23,958	+0.14(+0.56%)
Feb 25, 2020	25.51	25.55	25.08	25.12	127,981	-0.17(-0.67%)
Feb 24, 2020	25.26	25.39	25.23	25.29	30,803	-0.87(-3.33%)
Feb 21, 2020	26.22	26.23	26.13	26.16	80,100	-0.13(-0.49%)
Feb 20, 2020	26.45	26.45	26.19	26.29	172,861	-0.21(-0.79%)
Feb 19, 2020	26.61	26.61	26.50	26.50	15,907	+0.14(+0.53%)
Feb 18, 2020	26.29	26.37	26.29	26.36	9,542	-0.04(-0.15%)
Feb 14, 2020	26.60	26.60	26.37	26.40	18,600	+0.00(+0.00%)
Feb 13, 2020	26.53	26.59	26.40	26.40	214,044	-0.41(-1.53%)
Feb 12, 2020	26.59	26.81	26.59	26.81	3,100	+0.42(+1.59%)
Feb 11, 2020	26.44	26.52	26.39	26.39	12,813	+0.26(+1.00%)
Feb 10, 2020	26.00	26.15	26.00	26.13	10,878	+0.13(+0.50%)
Feb 07, 2020	26.09	26.13	25.99	26.00	64,700	-0.27(-1.03%)
Feb 06, 2020	26.50	26.50	26.25	26.27	6,759	+0.02(+0.08%)
Feb 05, 2020	26.45	26.45	26.16	26.25	52,491	+0.16(+0.61%)
Feb 04, 2020	26.02	26.22	26.02	26.09	239,382	+0.59(+2.33%)

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.