Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.49	21.61	21.29	21.44	873,817	-0.41(-1.88%)
Apr 29, 2020	21.62	21.93	21.57	21.85	873,242	+0.73(+3.44%)
Apr 28, 2020	21.48	21.48	21.11	21.13	606,402	+0.10(+0.46%)
Apr 27, 2020	20.78	21.09	20.78	21.03	352,381	+0.37(+1.78%)
Apr 24, 2020	20.59	20.71	20.39	20.66	910,965	+0.28(+1.38%)
Apr 23, 2020	20.52	20.93	20.36	20.38	1,235,583	-0.18(-0.85%)
Apr 22, 2020	20.56	20.58	20.43	20.56	732,734	+0.17(+0.82%)
Apr 21, 2020	20.47	20.67	20.29	20.39	787,906	-0.40(-1.94%)
Apr 20, 2020	20.83	21.19	20.78	20.79	979,309	-0.33(-1.58%)
Apr 17, 2020	20.99	21.17	20.82	21.13	1,413,657	+0.88(+4.33%)
Apr 16, 2020	20.46	20.46	20.01	20.25	1,673,489	-0.13(-0.64%)
Apr 15, 2020	20.50	20.57	20.32	20.38	838,008	-0.95(-4.47%)
Apr 14, 2020	21.43	21.59	21.27	21.34	1,808,743	+0.29(+1.37%)
Apr 13, 2020	21.26	21.33	20.87	21.05	751,392	-0.32(-1.48%)
Apr 09, 2020	21.17	21.49	21.05	21.36	1,188,284	+0.60(+2.87%)
Apr 08, 2020	20.63	20.88	20.44	20.77	1,216,762	+0.35(+1.72%)
Apr 07, 2020	21.02	21.07	20.42	20.42	1,842,978	+0.07(+0.34%)
Apr 06, 2020	19.92	20.46	19.90	20.35	1,979,182	+1.21(+6.32%)
Apr 03, 2020	19.36	19.38	19.03	19.14	1,589,822	-0.61(-3.10%)
Apr 02, 2020	19.44	19.94	19.35	19.75	1,195,135	+0.32(+1.62%)
Apr 01, 2020	19.82	19.87	19.37	19.44	1,837,777	-1.09(-5.33%)
Mar 31, 2020	20.57	20.70	20.23	20.53	1,468,031	-0.25(-1.18%)
Mar 30, 2020	20.43	20.79	20.29	20.78	1,431,615	+0.07(+0.34%)
Mar 27, 2020	20.50	21.03	20.18	20.71	1,734,475	-0.88(-4.06%)
Mar 26, 2020	20.55	21.58	20.51	21.58	1,942,971	+1.08(+5.25%)
Mar 25, 2020	19.75	20.88	19.56	20.50	2,013,382	+0.96(+4.93%)
Mar 24, 2020	19.19	19.66	18.98	19.54	1,601,280	+1.63(+9.10%)
Mar 23, 2020	18.30	18.56	17.82	17.91	1,374,993	-0.02(-0.10%)
Mar 20, 2020	18.41	18.76	17.89	17.93	4,943,804	+0.35(+1.99%)
Mar 19, 2020	17.34	17.92	17.17	17.58	1,429,360	+0.04(+0.20%)
Mar 18, 2020	17.49	17.89	16.90	17.54	3,305,114	-1.29(-6.84%)
Mar 17, 2020	18.16	18.88	17.82	18.83	1,307,199	+0.75(+4.17%)
Mar 16, 2020	17.59	18.85	17.54	18.08	2,123,045	-2.62(-12.65%)
Mar 13, 2020	20.90	20.93	19.35	20.70	2,360,700	+1.40(+7.26%)
Mar 12, 2020	20.41	20.43	19.14	19.30	3,474,366	-2.80(-12.68%)
Mar 11, 2020	22.85	22.90	21.91	22.10	3,764,997	-1.38(-5.89%)
Mar 10, 2020	23.54	23.61	22.60	23.48	4,797,416	+0.81(+3.55%)
Mar 09, 2020	23.35	23.75	22.61	22.68	5,276,123	-2.32(-9.29%)
Mar 06, 2020	25.02	25.18	24.71	25.00	5,801,337	-0.56(-2.19%)
Mar 05, 2020	25.72	25.93	25.43	25.56	2,693,745	-0.93(-3.51%)
Mar 04, 2020	26.08	26.53	25.88	26.49	2,315,617	+0.89(+3.49%)
Mar 03, 2020	26.14	26.48	25.44	25.59	3,301,918	-0.35(-1.35%)
Mar 02, 2020	25.43	25.99	25.23	25.94	2,981,928	+0.60(+2.39%)
Feb 28, 2020	25.02	25.43	24.76	25.34	2,458,315	-0.22(-0.86%)
Feb 27, 2020	25.93	26.30	25.54	25.56	2,076,049	-0.70(-2.67%)
Feb 26, 2020	26.55	26.73	26.26	26.26	2,626,250	-0.03(-0.10%)
Feb 25, 2020	26.89	26.91	26.29	26.29	1,447,346	-0.65(-2.41%)
Feb 24, 2020	26.90	27.13	26.78	26.93	1,236,648	-1.17(-4.18%)
Feb 21, 2020	28.12	28.18	28.02	28.11	635,243	-0.12(-0.43%)
Feb 20, 2020	28.35	28.41	28.11	28.23	885,977	-0.13(-0.46%)
Feb 19, 2020	28.30	28.39	28.29	28.36	692,783	+0.17(+0.59%)
Feb 18, 2020	28.15	28.26	28.15	28.19	719,418	-0.09(-0.31%)
Feb 14, 2020	28.33	28.36	28.23	28.28	447,205	-0.05(-0.19%)
Feb 13, 2020	28.26	28.39	28.19	28.33	1,483,036	-0.19(-0.68%)
Feb 12, 2020	28.52	28.54	28.46	28.53	508,481	+0.19(+0.68%)
Feb 11, 2020	28.32	28.40	28.30	28.33	332,084	+0.08(+0.28%)
Feb 10, 2020	28.11	28.26	28.11	28.26	893,193	+0.03(+0.09%)
Feb 07, 2020	28.20	28.33	28.17	28.23	2,137,497	-0.17(-0.59%)
Feb 06, 2020	28.38	28.40	28.31	28.40	529,686	+0.14(+0.50%)
Feb 05, 2020	28.26	28.28	28.17	28.26	1,194,331	+0.25(+0.88%)
Feb 04, 2020	28.02	28.06	27.98	28.01	1,676,642	+0.40(+1.46%)

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.