Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.31	24.57	24.12	24.27	69,935	-0.76(-3.04%)
Apr 29, 2020	24.57	25.14	24.53	25.03	15,806	+1.08(+4.51%)
Apr 28, 2020	24.21	24.21	23.85	23.95	6,129	+0.46(+1.95%)
Apr 27, 2020	22.82	23.53	22.82	23.50	4,264	+0.85(+3.73%)
Apr 24, 2020	22.39	22.65	22.24	22.65	18,556	+0.36(+1.60%)
Apr 23, 2020	22.43	22.63	22.29	22.29	24,874	+0.17(+0.78%)
Apr 22, 2020	22.44	22.44	22.03	22.12	14,439	+0.25(+1.16%)
Apr 21, 2020	22.08	22.10	21.74	21.87	14,993	-0.75(-3.32%)
Apr 20, 2020	22.69	23.02	22.46	22.62	26,060	-0.44(-1.89%)
Apr 17, 2020	22.73	23.05	22.63	23.05	3,018	+1.04(+4.74%)
Apr 16, 2020	22.08	22.09	21.69	22.01	8,830	-0.21(-0.95%)
Apr 15, 2020	22.42	22.44	22.10	22.22	14,912	-1.06(-4.54%)
Apr 14, 2020	23.60	23.60	23.01	23.28	54,039	+0.26(+1.13%)
Apr 13, 2020	23.72	23.72	22.89	23.02	16,289	-0.62(-2.61%)
Apr 09, 2020	23.51	24.09	23.42	23.63	14,867	+0.87(+3.81%)
Apr 08, 2020	22.08	22.92	21.97	22.77	6,787	+1.09(+5.04%)
Apr 07, 2020	22.39	22.70	21.68	21.68	12,100	+0.49(+2.32%)
Apr 06, 2020	20.62	21.30	20.62	21.18	22,230	+1.51(+7.69%)
Apr 03, 2020	20.02	20.22	19.49	19.67	16,097	-0.38(-1.87%)
Apr 02, 2020	19.74	20.41	19.69	20.05	43,250	+0.17(+0.85%)
Apr 01, 2020	20.19	20.42	19.78	19.88	20,572	-1.30(-6.13%)
Mar 31, 2020	21.86	21.88	21.08	21.17	8,199	-0.52(-2.39%)
Mar 30, 2020	21.41	21.77	21.07	21.69	47,973	+0.38(+1.76%)
Mar 27, 2020	21.29	21.99	21.17	21.32	20,568	-0.86(-3.87%)
Mar 26, 2020	21.21	22.24	21.14	22.18	53,413	+1.39(+6.67%)
Mar 25, 2020	20.63	21.80	20.07	20.79	47,265	+0.71(+3.52%)
Mar 24, 2020	19.36	20.08	19.34	20.08	91,830	+2.19(+12.25%)
Mar 23, 2020	18.86	18.91	17.86	17.89	261,453	-0.92(-4.87%)
Mar 20, 2020	19.83	20.01	18.60	18.81	84,596	-0.75(-3.85%)
Mar 19, 2020	18.94	19.77	18.28	19.56	48,392	+0.44(+2.32%)
Mar 18, 2020	19.26	19.89	18.11	19.12	29,529	-1.78(-8.51%)
Mar 17, 2020	20.37	21.42	20.01	20.89	59,471	+0.69(+3.40%)
Mar 16, 2020	20.13	21.57	20.13	20.21	337,000	-2.92(-12.61%)
Mar 13, 2020	22.17	23.12	21.73	23.12	14,363	+1.90(+8.93%)
Mar 12, 2020	22.18	22.85	21.23	21.23	25,196	-2.93(-12.14%)
Mar 11, 2020	24.73	24.92	23.84	24.16	24,600	-1.52(-5.90%)
Mar 10, 2020	25.36	25.68	24.60	25.68	14,191	+1.24(+5.06%)
Mar 09, 2020	24.58	25.36	23.87	24.44	198,127	-2.94(-10.75%)
Mar 06, 2020	27.19	27.72	26.88	27.38	14,815	-0.71(-2.54%)
Mar 05, 2020	28.49	28.68	27.96	28.10	7,920	-1.34(-4.54%)
Mar 04, 2020	28.98	29.43	28.64	29.43	10,144	+1.14(+4.03%)
Mar 03, 2020	29.49	29.74	28.29	28.29	40,849	-0.99(-3.38%)
Mar 02, 2020	28.32	29.28	27.87	29.28	80,935	+1.14(+4.05%)
Feb 28, 2020	27.61	28.20	27.51	28.14	74,983	-0.53(-1.86%)
Feb 27, 2020	29.27	29.59	28.67	28.68	29,888	-1.33(-4.43%)
Feb 26, 2020	30.72	30.74	30.00	30.01	142,382	-0.46(-1.50%)
Feb 25, 2020	31.27	31.27	30.42	30.46	16,195	-1.30(-4.09%)
Feb 24, 2020	32.15	32.15	31.65	31.76	7,171	-1.33(-4.01%)
Feb 21, 2020	33.10	33.10	33.05	33.09	1,357	-0.35(-1.05%)
Feb 20, 2020	33.44	33.49	33.42	33.44	1,582	+0.01(+0.03%)
Feb 19, 2020	33.32	33.43	33.31	33.43	3,466	+0.23(+0.69%)
Feb 18, 2020	33.40	33.40	33.02	33.20	26,232	-0.21(-0.63%)
Feb 14, 2020	33.40	33.41	33.35	33.41	904	-0.19(-0.56%)
Feb 13, 2020	33.62	33.70	33.60	33.60	4,498	-0.18(-0.53%)
Feb 12, 2020	33.95	33.95	33.70	33.78	29,279	+0.31(+0.92%)
Feb 11, 2020	33.37	33.55	33.37	33.47	7,059	+0.32(+0.98%)
Feb 10, 2020	33.05	33.15	33.05	33.14	11,698	+0.02(+0.06%)
Feb 07, 2020	33.25	33.25	33.08	33.12	5,767	-0.26(-0.78%)
Feb 06, 2020	33.44	33.51	33.38	33.38	2,542	-0.03(-0.10%)
Feb 05, 2020	33.18	33.43	33.18	33.42	17,061	+0.83(+2.54%)
Feb 04, 2020	32.67	32.74	32.59	32.59	1,451	+0.44(+1.36%)

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.