Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.50	21.52	21.19	21.34	119,015	-0.50(-2.28%)
Apr 29, 2020	21.57	21.91	21.55	21.83	191,735	+0.78(+3.72%)
Apr 28, 2020	21.38	21.38	21.05	21.05	196,640	+0.04(+0.17%)
Apr 27, 2020	20.76	21.07	20.76	21.01	73,705	+0.37(+1.81%)
Apr 24, 2020	20.55	20.64	20.38	20.64	166,476	+0.20(+0.96%)
Apr 23, 2020	20.61	20.84	20.39	20.44	266,618	-0.11(-0.52%)
Apr 22, 2020	20.44	20.59	20.37	20.55	187,609	+0.29(+1.44%)
Apr 21, 2020	20.35	20.47	20.15	20.26	113,709	-0.43(-2.06%)
Apr 20, 2020	20.65	20.95	20.65	20.68	61,258	-0.32(-1.53%)
Apr 17, 2020	20.87	21.03	20.68	21.01	231,361	+0.78(+3.88%)
Apr 16, 2020	20.41	20.41	20.04	20.22	251,468	+0.20(+0.98%)
Apr 15, 2020	20.30	20.33	20.03	20.03	65,247	-0.99(-4.69%)
Apr 14, 2020	20.97	21.21	20.95	21.01	124,295	+0.41(+2.01%)
Apr 13, 2020	20.72	20.82	20.46	20.60	29,618	-0.27(-1.27%)
Apr 09, 2020	20.58	20.96	20.58	20.86	72,181	+0.57(+2.81%)
Apr 08, 2020	20.25	20.35	20.05	20.29	67,172	+0.30(+1.51%)
Apr 07, 2020	20.53	20.57	19.98	19.99	131,737	-0.08(-0.40%)
Apr 06, 2020	19.62	20.12	19.62	20.07	50,428	+1.29(+6.88%)
Apr 03, 2020	18.86	18.90	18.63	18.78	184,774	-0.15(-0.80%)
Apr 02, 2020	18.60	18.97	18.59	18.93	17,589	+0.51(+2.76%)
Apr 01, 2020	18.70	18.85	18.37	18.42	33,912	-0.84(-4.35%)
Mar 31, 2020	19.31	19.43	19.04	19.26	158,015	+0.02(+0.09%)
Mar 30, 2020	18.84	19.27	18.82	19.24	55,341	+0.51(+2.74%)
Mar 27, 2020	18.91	19.06	18.72	18.73	62,863	-0.95(-4.83%)
Mar 26, 2020	19.17	19.69	19.13	19.68	83,492	+0.43(+2.22%)
Mar 25, 2020	18.91	19.60	18.73	19.25	150,133	+0.21(+1.12%)
Mar 24, 2020	18.50	19.13	18.43	19.04	85,214	+1.66(+9.53%)
Mar 23, 2020	17.29	17.64	17.12	17.38	337,128	+0.21(+1.25%)
Mar 20, 2020	17.64	17.86	17.16	17.17	59,047	+0.12(+0.70%)
Mar 19, 2020	16.36	17.34	16.29	17.05	168,082	+0.61(+3.71%)
Mar 18, 2020	16.42	16.81	16.04	16.44	393,578	-1.06(-6.06%)
Mar 17, 2020	16.93	17.50	16.69	17.50	76,855	+1.14(+6.96%)
Mar 16, 2020	16.33	17.42	16.17	16.36	69,897	-2.51(-13.31%)
Mar 13, 2020	19.07	19.07	17.82	18.87	76,895	+1.04(+5.86%)
Mar 12, 2020	18.68	18.69	17.82	17.82	28,099	-2.42(-11.95%)
Mar 11, 2020	20.75	20.80	20.04	20.24	165,045	-1.18(-5.50%)
Mar 10, 2020	21.34	21.47	20.60	21.42	137,696	+1.00(+4.92%)
Mar 09, 2020	20.80	21.26	20.36	20.42	35,642	-2.30(-10.14%)
Mar 06, 2020	22.55	22.81	22.49	22.72	266,161	-0.45(-1.92%)
Mar 05, 2020	23.32	23.55	23.11	23.17	210,723	-0.96(-3.97%)
Mar 04, 2020	23.89	24.13	23.70	24.13	230,260	+0.82(+3.54%)
Mar 03, 2020	23.91	24.13	23.13	23.30	367,273	-0.36(-1.51%)
Mar 02, 2020	23.43	23.69	23.06	23.66	279,158	+0.20(+0.87%)
Feb 28, 2020	23.33	23.65	23.12	23.46	1,870,312	-0.37(-1.57%)
Feb 27, 2020	24.19	24.52	23.83	23.83	102,493	-0.86(-3.50%)
Feb 26, 2020	25.01	25.11	24.68	24.69	72,584	-0.11(-0.43%)
Feb 25, 2020	25.44	25.44	24.80	24.80	77,110	-0.63(-2.47%)
Feb 24, 2020	25.45	25.59	25.40	25.43	15,506	-1.09(-4.12%)
Feb 21, 2020	26.74	26.74	26.49	26.52	44,902	-0.35(-1.30%)
Feb 20, 2020	26.89	26.96	26.74	26.87	34,763	-0.06(-0.22%)
Feb 19, 2020	26.88	26.96	26.88	26.93	84,439	+0.18(+0.67%)
Feb 18, 2020	26.74	26.78	26.70	26.75	72,057	-0.12(-0.46%)
Feb 14, 2020	26.88	26.88	26.81	26.88	63,200	+0.04(+0.17%)
Feb 13, 2020	26.73	26.87	26.73	26.83	48,630	-0.15(-0.54%)
Feb 12, 2020	26.91	26.98	26.89	26.98	12,283	+0.29(+1.08%)
Feb 11, 2020	26.65	26.72	26.64	26.69	25,782	+0.22(+0.82%)
Feb 10, 2020	26.34	26.47	26.34	26.47	18,625	+0.10(+0.38%)
Feb 07, 2020	26.42	26.46	26.37	26.37	14,705	-0.20(-0.75%)
Feb 06, 2020	26.56	26.58	26.55	26.57	7,701	+0.13(+0.50%)
Feb 05, 2020	26.42	26.47	26.33	26.44	38,522	+0.40(+1.54%)
Feb 04, 2020	25.99	26.06	25.99	26.04	12,302	+0.50(+1.95%)

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.