Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.36	24.48	24.06	24.24	11,190	-0.67(-2.70%)
Apr 29, 2020	24.26	25.15	24.26	24.91	7,534	+1.11(+4.65%)
Apr 28, 2020	23.72	24.00	23.63	23.81	15,700	+0.39(+1.68%)
Apr 27, 2020	22.46	23.55	22.46	23.41	10,914	+1.06(+4.73%)
Apr 24, 2020	22.21	22.42	21.96	22.36	11,071	+0.48(+2.22%)
Apr 23, 2020	22.12	22.16	21.87	21.87	1,345	+0.31(+1.45%)
Apr 22, 2020	21.66	21.66	21.53	21.56	3,951	+0.08(+0.39%)
Apr 21, 2020	21.39	21.64	21.39	21.47	5,636	-0.55(-2.51%)
Apr 20, 2020	22.13	22.51	22.00	22.03	6,584	-0.54(-2.40%)
Apr 17, 2020	22.54	22.61	22.32	22.57	302,436	+0.93(+4.30%)
Apr 16, 2020	21.56	21.64	21.35	21.64	4,544	-0.12(-0.54%)
Apr 15, 2020	22.14	22.14	21.76	21.76	7,736	-1.15(-5.04%)
Apr 14, 2020	23.07	23.46	22.80	22.91	1,080	+0.16(+0.72%)
Apr 13, 2020	23.65	23.65	22.56	22.75	7,853	-0.89(-3.76%)
Apr 09, 2020	23.13	23.93	23.13	23.63	13,413	+0.93(+4.10%)
Apr 08, 2020	22.02	22.85	22.00	22.70	10,593	+1.04(+4.82%)
Apr 07, 2020	21.80	22.60	21.54	21.66	23,116	+0.49(+2.30%)
Apr 06, 2020	20.25	21.19	20.25	21.17	24,809	+1.65(+8.45%)
Apr 03, 2020	20.00	20.18	19.28	19.52	12,029	-0.74(-3.64%)
Apr 02, 2020	19.87	20.67	19.77	20.26	20,450	+0.27(+1.35%)
Apr 01, 2020	19.38	20.48	19.38	19.99	19,036	-1.31(-6.16%)
Mar 31, 2020	21.38	21.69	21.06	21.30	20,832	-0.25(-1.17%)
Mar 30, 2020	20.99	21.59	20.43	21.56	51,853	+0.34(+1.59%)
Mar 27, 2020	20.93	21.69	20.93	21.22	47,904	-0.96(-4.32%)
Mar 26, 2020	21.01	22.18	21.01	22.18	134,036	+1.10(+5.21%)
Mar 25, 2020	20.62	21.96	20.02	21.08	156,460	+0.63(+3.08%)
Mar 24, 2020	19.75	20.45	19.58	20.45	122,444	+2.20(+12.04%)
Mar 23, 2020	19.28	19.28	17.74	18.25	16,336	-0.84(-4.38%)
Mar 20, 2020	20.45	20.45	19.00	19.09	47,355	-1.22(-6.02%)
Mar 19, 2020	18.79	20.34	18.00	20.31	27,668	+0.74(+3.77%)
Mar 18, 2020	20.04	20.42	18.22	19.57	15,817	-2.00(-9.25%)
Mar 17, 2020	20.91	21.57	20.29	21.57	51,372	+0.91(+4.42%)
Mar 16, 2020	21.16	21.65	15.90	20.66	44,286	-2.72(-11.65%)
Mar 13, 2020	22.87	23.39	21.94	23.38	31,927	+1.52(+6.95%)
Mar 12, 2020	21.66	22.65	21.24	21.86	193,961	-2.46(-10.13%)
Mar 11, 2020	25.14	25.14	24.09	24.32	84,444	-1.68(-6.45%)
Mar 10, 2020	25.42	26.00	25.02	26.00	13,613	+0.99(+3.98%)
Mar 09, 2020	25.28	26.06	25.00	25.00	10,256	-2.67(-9.65%)
Mar 06, 2020	27.45	27.71	27.38	27.67	3,321	-0.36(-1.30%)
Mar 05, 2020	28.40	28.40	27.81	28.04	5,684	-1.21(-4.15%)
Mar 04, 2020	28.75	29.25	28.44	29.25	5,570	+0.79(+2.78%)
Mar 03, 2020	29.08	29.48	28.30	28.46	10,918	-0.62(-2.14%)
Mar 02, 2020	27.93	29.08	27.68	29.08	41,598	+1.05(+3.73%)
Feb 28, 2020	27.28	28.22	27.28	28.04	26,784	-0.58(-2.03%)
Feb 27, 2020	28.89	29.41	28.55	28.62	8,519	-1.03(-3.49%)
Feb 26, 2020	30.31	30.44	29.61	29.65	58,700	-0.65(-2.14%)
Feb 25, 2020	31.66	31.66	30.25	30.30	11,776	-1.17(-3.72%)
Feb 24, 2020	31.56	31.65	31.36	31.47	3,855	-1.11(-3.41%)
Feb 21, 2020	32.59	32.72	32.58	32.58	749	-0.38(-1.15%)
Feb 20, 2020	32.68	33.18	32.68	32.96	47,988	+0.16(+0.49%)
Feb 19, 2020	32.69	32.87	32.69	32.80	3,002	+0.26(+0.80%)
Feb 18, 2020	32.70	32.70	32.47	32.54	220,545	-0.08(-0.26%)
Feb 14, 2020	32.92	32.92	32.59	32.63	9,214	-0.16(-0.48%)
Feb 13, 2020	32.63	32.79	32.63	32.78	2,799	+0.10(+0.29%)
Feb 12, 2020	32.50	32.69	32.43	32.69	2,846	+0.26(+0.81%)
Feb 11, 2020	32.15	32.56	32.15	32.43	31,144	+0.35(+1.08%)
Feb 10, 2020	31.99	32.09	31.91	32.08	8,286	+0.08(+0.23%)
Feb 07, 2020	32.26	32.26	31.92	32.01	7,392	-0.30(-0.94%)
Feb 06, 2020	32.67	32.67	32.29	32.31	7,625	-0.17(-0.53%)
Feb 05, 2020	32.25	32.48	32.25	32.48	2,558	+0.54(+1.68%)
Feb 04, 2020	31.93	32.08	31.92	31.94	5,059	+0.33(+1.03%)

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.