Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.52	24.59	24.47	24.47	1,423	-0.44(-1.75%)
Apr 29, 2020	24.52	25.11	24.52	24.91	7,471	+0.39(+1.59%)
Apr 28, 2020	24.67	24.70	24.43	24.52	124,761	+0.39(+1.62%)
Apr 27, 2020	23.90	24.20	23.77	24.13	927,960	+0.56(+2.37%)
Apr 24, 2020	23.30	23.57	23.25	23.57	3,659	+0.27(+1.16%)
Apr 23, 2020	23.42	23.55	23.30	23.30	4,662	-0.06(-0.28%)
Apr 22, 2020	23.25	23.43	23.24	23.37	2,098,837	+0.52(+2.26%)
Apr 21, 2020	22.99	23.04	22.70	22.85	19,774	-0.66(-2.82%)
Apr 20, 2020	23.83	23.83	23.39	23.51	6,704	-0.53(-2.18%)
Apr 17, 2020	23.65	24.04	23.55	24.04	35,840	+0.79(+3.39%)
Apr 16, 2020	22.95	23.25	22.94	23.25	18,572	+0.07(+0.30%)
Apr 15, 2020	23.42	23.42	23.04	23.18	29,352	-0.68(-2.85%)
Apr 14, 2020	23.66	23.98	23.66	23.86	33,842	+0.67(+2.89%)
Apr 13, 2020	23.07	23.26	22.99	23.19	85,725	-0.34(-1.46%)
Apr 09, 2020	23.52	23.55	23.46	23.53	12,269	+0.45(+1.93%)
Apr 08, 2020	22.48	23.09	22.41	23.09	31,813	+0.73(+3.29%)
Apr 07, 2020	23.30	23.30	22.35	22.35	36,357	+0.06(+0.25%)
Apr 06, 2020	21.67	22.47	21.67	22.30	22,452	+1.28(+6.11%)
Apr 03, 2020	21.38	21.38	20.81	21.02	3,121	-0.31(-1.45%)
Apr 02, 2020	20.93	21.37	20.93	21.33	9,127	+0.34(+1.63%)
Apr 01, 2020	20.94	21.08	20.89	20.98	1,005	-0.90(-4.12%)
Mar 31, 2020	22.22	22.28	21.89	21.89	31,437	-0.41(-1.84%)
Mar 30, 2020	22.22	22.30	21.79	22.30	13,927	+0.56(+2.58%)
Mar 27, 2020	21.51	22.28	21.51	21.73	33,606	-0.64(-2.87%)
Mar 26, 2020	21.20	22.38	21.20	22.38	12,345	+1.48(+7.10%)
Mar 25, 2020	20.61	21.78	20.59	20.89	7,679	+0.30(+1.48%)
Mar 24, 2020	20.12	20.61	20.10	20.59	6,673	+1.44(+7.49%)
Mar 23, 2020	19.25	19.38	18.69	19.15	10,792	-0.43(-2.19%)
Mar 20, 2020	20.76	20.76	19.58	19.58	10,190	-1.05(-5.08%)
Mar 19, 2020	20.47	20.97	20.47	20.63	9,482	+0.28(+1.37%)
Mar 18, 2020	21.03	21.03	19.66	20.35	20,795	-1.32(-6.08%)
Mar 17, 2020	21.07	21.99	20.88	21.67	16,876	+0.96(+4.66%)
Mar 16, 2020	21.74	21.96	19.83	20.71	2,996	-2.53(-10.88%)
Mar 13, 2020	22.20	23.23	22.03	23.23	21,898	+1.36(+6.23%)
Mar 12, 2020	22.23	22.90	21.78	21.87	37,708	-2.25(-9.31%)
Mar 11, 2020	24.55	24.55	23.81	24.12	17,134	-1.37(-5.38%)
Mar 10, 2020	25.31	25.49	24.31	25.49	11,335	+1.03(+4.19%)
Mar 09, 2020	25.24	25.24	24.23	24.46	21,154	-1.81(-6.88%)
Mar 06, 2020	25.88	26.27	25.77	26.27	3,143	-0.34(-1.29%)
Mar 05, 2020	26.87	26.87	26.47	26.61	6,501	-0.84(-3.06%)
Mar 04, 2020	26.70	27.45	26.70	27.45	6,119	+0.93(+3.52%)
Mar 03, 2020	26.23	27.17	26.20	26.52	7,126	-0.41(-1.51%)
Mar 02, 2020	25.98	26.98	25.98	26.93	36,886	+1.21(+4.69%)
Feb 28, 2020	25.22	25.79	25.15	25.72	8,455	-0.59(-2.25%)
Feb 27, 2020	26.93	26.93	26.31	26.31	1,983	-1.07(-3.90%)
Feb 26, 2020	27.74	27.89	27.33	27.38	4,007	-0.21(-0.75%)
Feb 25, 2020	28.60	28.60	27.59	27.59	4,058	-0.89(-3.13%)
Feb 24, 2020	28.58	28.64	28.46	28.48	2,792	-0.82(-2.79%)
Feb 21, 2020	29.32	29.37	29.29	29.29	3,252	-0.18(-0.62%)
Feb 20, 2020	29.48	29.48	29.46	29.48	708	-0.02(-0.07%)
Feb 19, 2020	29.50	29.50	29.50	29.50	290	+0.10(+0.33%)
Feb 18, 2020	29.32	29.43	29.26	29.40	6,786	-0.06(-0.19%)
Feb 14, 2020	29.44	29.45	29.38	29.45	1,517	-0.02(-0.06%)
Feb 13, 2020	29.33	29.58	29.33	29.47	166,646	-0.09(-0.31%)
Feb 12, 2020	29.68	30.72	29.48	29.56	52,954	+0.24(+0.81%)
Feb 11, 2020	29.34	29.37	29.31	29.32	2,408	+0.10(+0.33%)
Feb 10, 2020	29.12	29.23	29.10	29.23	592,964	+0.15(+0.52%)
Feb 07, 2020	29.08	29.08	29.08	29.08	108	-0.18(-0.62%)
Feb 06, 2020	29.26	29.28	29.24	29.26	4,871	+0.03(+0.11%)
Feb 05, 2020	29.14	29.22	29.14	29.22	514	+0.30(+1.02%)
Feb 04, 2020	28.96	28.96	28.93	28.93	1,154	+0.38(+1.33%)

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.