Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.18	33.19	32.73	32.91	2,777,838	-0.61(-1.81%)
Apr 29, 2020	33.46	33.72	33.18	33.51	3,473,599	+0.76(+2.32%)
Apr 28, 2020	33.24	33.30	32.66	32.75	2,270,748	+0.07(+0.22%)
Apr 27, 2020	32.23	32.84	32.19	32.68	2,714,719	+0.67(+2.09%)
Apr 24, 2020	31.79	32.10	31.49	32.01	3,158,812	+0.46(+1.46%)
Apr 23, 2020	31.70	32.14	31.54	31.55	2,295,104	+0.02(+0.06%)
Apr 22, 2020	31.61	31.77	31.37	31.53	2,200,082	+0.57(+1.84%)
Apr 21, 2020	31.25	31.49	30.89	30.96	3,522,375	-0.93(-2.92%)
Apr 20, 2020	32.01	32.45	31.84	31.89	2,957,811	-0.62(-1.89%)
Apr 17, 2020	32.29	32.62	31.97	32.51	3,492,901	+1.15(+3.66%)
Apr 16, 2020	31.60	31.60	31.01	31.36	6,805,697	-0.05(-0.14%)
Apr 15, 2020	31.60	31.65	31.17	31.41	3,903,501	-0.93(-2.88%)
Apr 14, 2020	32.28	32.44	31.90	32.34	3,113,254	+0.74(+2.35%)
Apr 13, 2020	32.13	32.13	31.27	31.60	4,016,681	-0.54(-1.69%)
Apr 09, 2020	32.03	32.57	31.83	32.14	5,895,535	+0.62(+1.98%)
Apr 08, 2020	30.85	31.68	30.51	31.51	11,122,440	+1.10(+3.63%)
Apr 07, 2020	31.54	31.64	30.41	30.41	7,003,200	-0.04(-0.12%)
Apr 06, 2020	29.70	30.66	29.55	30.45	3,715,763	+1.94(+6.79%)
Apr 03, 2020	28.88	29.14	28.22	28.51	2,429,387	-0.47(-1.62%)
Apr 02, 2020	28.08	29.04	28.04	28.98	3,490,244	+0.80(+2.82%)
Apr 01, 2020	28.39	28.76	27.90	28.19	2,880,341	-1.29(-4.39%)
Mar 31, 2020	30.03	30.20	29.35	29.48	3,603,059	-0.62(-2.07%)
Mar 30, 2020	29.48	30.19	29.15	30.10	4,697,834	+0.94(+3.23%)
Mar 27, 2020	29.21	30.08	28.88	29.16	3,704,277	-0.97(-3.21%)
Mar 26, 2020	28.59	30.28	28.56	30.13	5,649,602	+1.96(+6.97%)
Mar 25, 2020	28.04	29.26	27.27	28.17	4,532,403	+0.42(+1.52%)
Mar 24, 2020	26.68	27.78	26.42	27.75	3,376,573	+2.63(+10.47%)
Mar 23, 2020	26.03	26.14	24.81	25.12	5,475,853	-1.10(-4.21%)
Mar 20, 2020	27.76	27.90	26.12	26.22	3,603,469	-1.35(-4.91%)
Mar 19, 2020	27.42	28.15	26.61	27.57	4,858,680	-0.13(-0.45%)
Mar 18, 2020	27.52	28.27	26.27	27.70	4,295,838	-1.49(-5.10%)
Mar 17, 2020	28.00	29.35	27.28	29.19	4,885,153	+1.73(+6.31%)
Mar 16, 2020	27.57	29.42	27.11	27.46	6,066,935	-3.50(-11.30%)
Mar 13, 2020	30.00	31.03	28.46	30.96	5,198,981	+2.72(+9.63%)
Mar 12, 2020	29.01	30.37	27.82	28.24	9,400,454	-3.04(-9.72%)
Mar 11, 2020	32.09	32.21	30.90	31.28	5,129,105	-1.65(-5.01%)
Mar 10, 2020	32.60	32.95	31.24	32.93	5,583,354	+1.44(+4.59%)
Mar 09, 2020	32.11	32.56	31.26	31.49	7,591,298	-2.58(-7.58%)
Mar 06, 2020	33.43	34.22	33.28	34.07	3,561,567	-0.48(-1.38%)
Mar 05, 2020	34.83	35.17	34.25	34.55	2,642,872	-1.18(-3.31%)
Mar 04, 2020	34.95	35.74	34.60	35.73	2,647,049	+1.45(+4.24%)
Mar 03, 2020	35.31	35.76	33.95	34.28	4,292,670	-0.97(-2.75%)
Mar 02, 2020	33.94	35.25	33.57	35.25	4,750,791	+1.44(+4.25%)
Feb 28, 2020	33.20	33.81	32.73	33.81	7,520,870	-0.40(-1.18%)
Feb 27, 2020	35.15	35.58	34.21	34.22	6,690,344	-1.55(-4.34%)
Feb 26, 2020	36.10	36.48	35.70	35.77	3,683,679	-0.18(-0.50%)
Feb 25, 2020	37.19	37.26	35.81	35.95	3,786,024	-1.10(-2.98%)
Feb 24, 2020	37.19	37.44	36.95	37.05	3,506,519	-1.14(-2.98%)
Feb 21, 2020	38.32	38.35	38.08	38.19	1,544,917	-0.26(-0.68%)
Feb 20, 2020	38.50	38.60	38.13	38.45	1,697,586	-0.09(-0.23%)
Feb 19, 2020	38.52	38.62	38.49	38.54	1,568,542	+0.13(+0.33%)
Feb 18, 2020	38.57	38.58	38.27	38.41	1,459,668	-0.22(-0.56%)
Feb 14, 2020	38.69	38.73	38.50	38.63	1,534,330	+0.00(+0.00%)
Feb 13, 2020	38.53	38.72	38.44	38.63	1,315,370	-0.07(-0.19%)
Feb 12, 2020	38.71	38.74	38.61	38.70	1,160,198	+0.19(+0.49%)
Feb 11, 2020	38.63	38.67	38.50	38.51	1,454,383	+0.05(+0.14%)
Feb 10, 2020	38.21	38.46	38.16	38.46	1,615,874	+0.19(+0.49%)
Feb 07, 2020	38.44	38.44	38.20	38.27	2,458,405	-0.25(-0.65%)
Feb 06, 2020	38.63	38.67	38.41	38.52	1,245,430	+0.05(+0.14%)
Feb 05, 2020	38.28	38.49	38.20	38.47	1,661,127	+0.56(+1.47%)
Feb 04, 2020	37.86	38.06	37.86	37.91	1,756,329	+0.52(+1.39%)
Feb 03, 2020	37.38	37.64	37.36	37.39	1,258,081	+0.21(+0.56%)
Jan 31, 2020	37.76	37.84	37.06	37.19	2,112,490	-0.75(-1.99%)
Jan 30, 2020	37.57	37.96	37.45	37.94	1,923,992	+0.20(+0.52%)
Jan 29, 2020	37.97	37.98	37.72	37.74	1,420,514	-0.08(-0.21%)
Jan 28, 2020	37.73	37.96	37.65	37.82	1,214,395	+0.26(+0.69%)
Jan 27, 2020	37.52	37.73	37.42	37.56	2,290,638	-0.53(-1.39%)
Jan 24, 2020	38.51	38.51	37.92	38.09	3,079,136	-0.32(-0.84%)
Jan 23, 2020	38.28	38.42	38.08	38.41	1,433,465	+0.05(+0.14%)
Jan 22, 2020	38.44	38.50	38.33	38.36	1,604,595	+0.03(+0.07%)
Jan 21, 2020	38.38	38.46	38.29	38.33	1,873,707	-0.14(-0.37%)
Jan 17, 2020	38.49	38.50	38.38	38.48	1,678,424	+0.10(+0.26%)
Jan 16, 2020	38.24	38.38	38.20	38.38	1,782,628	+0.34(+0.90%)
Jan 15, 2020	38.00	38.15	37.94	38.04	1,960,549	+0.02(+0.05%)
Jan 14, 2020	37.98	38.14	37.95	38.02	1,327,009	+0.00(+0.00%)
Jan 13, 2020	37.89	38.02	37.80	38.02	1,473,223	+0.22(+0.59%)
Jan 10, 2020	37.98	38.01	37.74	37.80	1,539,345	-0.13(-0.33%)
Jan 09, 2020	37.89	37.92	37.81	37.92	1,328,759	+0.25(+0.67%)
Jan 08, 2020	37.56	37.85	37.54	37.67	1,677,881	+0.13(+0.36%)
Jan 07, 2020	37.62	37.62	37.52	37.54	1,230,868	-0.15(-0.40%)
Jan 06, 2020	37.51	37.69	37.46	37.69	1,672,511	+0.02(+0.05%)
Jan 03, 2020	37.62	37.81	37.55	37.67	3,285,303	-0.34(-0.90%)
Jan 02, 2020	37.94	38.01	37.78	38.01	1,939,537	+0.26(+0.69%)
Dec 31, 2019	37.64	37.79	37.59	37.75	1,380,540	+0.08(+0.21%)
Dec 30, 2019	37.89	37.89	37.64	37.67	1,260,808	-0.20(-0.52%)
Dec 27, 2019	37.94	37.95	37.79	37.87	1,391,127	+0.02(+0.05%)
Dec 26, 2019	37.79	37.85	37.74	37.85	1,001,901	+0.13(+0.33%)
Dec 24, 2019	37.79	37.81	37.68	37.72	536,592	-0.01(-0.02%)
Dec 23, 2019	37.81	37.81	37.71	37.73	1,642,895	+0.00(+0.00%)
Dec 20, 2019	37.72	37.81	37.69	37.73	1,636,188	+0.21(+0.55%)
Dec 19, 2019	37.51	37.57	37.45	37.53	2,457,336	+0.08(+0.22%)
Dec 18, 2019	37.60	37.61	37.44	37.45	1,312,984	-0.07(-0.19%)
Dec 17, 2019	37.54	37.59	37.50	37.52	1,417,996	+0.04(+0.10%)
Dec 16, 2019	37.45	37.58	37.45	37.48	1,365,170	+0.24(+0.64%)
Dec 13, 2019	37.27	37.40	37.07	37.24	1,304,301	-0.03(-0.07%)
Dec 12, 2019	36.88	37.34	36.86	37.27	1,798,507	+0.40(+1.09%)
Dec 11, 2019	36.85	36.92	36.79	36.87	1,462,665	+0.07(+0.19%)
Dec 10, 2019	36.82	36.90	36.70	36.80	989,764	-0.04(-0.10%)
Dec 09, 2019	36.90	36.93	36.82	36.83	1,088,373	-0.10(-0.27%)
Dec 06, 2019	36.84	37.00	36.84	36.93	1,231,118	+0.33(+0.90%)
Dec 05, 2019	36.60	36.61	36.42	36.60	1,588,480	+0.08(+0.22%)
Dec 04, 2019	36.39	36.58	36.32	36.52	1,214,607	+0.28(+0.76%)
Dec 03, 2019	36.22	36.25	36.02	36.24	3,029,051	-0.30(-0.83%)
Dec 02, 2019	36.89	36.89	36.52	36.55	1,558,002	-0.27(-0.73%)
Nov 29, 2019	36.90	36.92	36.77	36.82	491,102	-0.12(-0.31%)
Nov 27, 2019	36.89	36.96	36.81	36.93	1,339,268	+0.16(+0.44%)
Nov 26, 2019	36.74	36.82	36.66	36.77	1,639,645	+0.05(+0.15%)
Nov 25, 2019	36.60	36.72	36.59	36.72	1,304,451	+0.25(+0.69%)
Nov 22, 2019	36.47	36.50	36.37	36.47	1,269,222	+0.10(+0.27%)
Nov 21, 2019	36.45	36.45	36.24	36.37	1,481,711	-0.04(-0.10%)
Nov 20, 2019	36.49	36.52	36.22	36.41	1,562,475	-0.14(-0.39%)
Nov 19, 2019	36.68	36.68	36.49	36.55	2,215,738	-0.04(-0.12%)
Nov 18, 2019	36.57	36.61	36.50	36.59	935,518	+0.02(+0.05%)
Nov 15, 2019	36.51	36.58	36.40	36.57	1,175,193	+0.21(+0.59%)
Nov 14, 2019	36.30	36.36	36.19	36.36	1,265,635	+0.01(+0.02%)
Nov 13, 2019	36.19	36.41	36.14	36.35	1,979,406	+0.04(+0.10%)
Nov 12, 2019	36.32	36.41	36.23	36.32	1,793,505	+0.06(+0.17%)
Nov 11, 2019	36.17	36.26	36.13	36.25	827,799	-0.05(-0.15%)
Nov 08, 2019	36.20	36.32	36.09	36.31	1,295,671	+0.08(+0.22%)
Nov 07, 2019	36.29	36.39	36.16	36.23	1,189,747	+0.12(+0.32%)
Nov 06, 2019	36.06	36.11	35.95	36.11	1,642,688	+0.06(+0.17%)
Nov 05, 2019	36.08	36.11	35.99	36.05	1,396,104	+0.01(+0.02%)
Nov 04, 2019	36.10	36.12	35.96	36.04	3,541,110	+0.15(+0.42%)
Nov 01, 2019	35.82	35.91	35.75	35.89	1,232,911	+0.28(+0.78%)
Oct 31, 2019	35.71	35.71	35.41	35.61	6,875,932	-0.13(-0.37%)
Oct 30, 2019	35.70	35.77	35.50	35.74	1,023,047	+0.06(+0.18%)
Oct 29, 2019	35.57	35.75	35.54	35.68	1,206,872	+0.11(+0.30%)
Oct 28, 2019	35.56	35.67	35.53	35.58	1,604,989	+0.16(+0.45%)
Oct 25, 2019	35.25	35.49	35.23	35.41	1,266,533	+0.15(+0.43%)
Oct 24, 2019	35.40	35.40	35.16	35.26	1,121,856	-0.03(-0.08%)
Oct 23, 2019	35.19	35.29	35.16	35.29	1,166,678	+0.05(+0.15%)
Oct 22, 2019	35.33	35.41	35.21	35.24	1,092,631	+0.00(+0.00%)
Oct 21, 2019	35.20	35.25	35.16	35.24	1,065,780	+0.21(+0.61%)
Oct 18, 2019	35.00	35.12	34.94	35.02	880,778	-0.06(-0.18%)
Oct 17, 2019	35.10	35.19	35.00	35.08	976,408	+0.14(+0.41%)
Oct 16, 2019	34.99	35.04	34.91	34.94	1,363,038	-0.02(-0.05%)
Oct 15, 2019	34.83	35.08	34.76	34.96	1,029,622	+0.27(+0.77%)
Oct 14, 2019	34.70	34.76	34.63	34.69	2,289,132	-0.04(-0.13%)
Oct 11, 2019	34.70	35.01	34.69	34.74	1,465,125	+0.38(+1.12%)
Oct 10, 2019	34.12	34.46	34.08	34.35	1,264,284	+0.24(+0.71%)
Oct 09, 2019	34.08	34.23	33.96	34.11	937,089	+0.27(+0.79%)
Oct 08, 2019	34.13	34.19	33.84	33.84	1,323,806	-0.51(-1.48%)
Oct 07, 2019	34.42	34.60	34.34	34.35	886,827	-0.16(-0.47%)
Oct 04, 2019	34.12	34.53	34.10	34.51	1,567,223	+0.50(+1.47%)
Oct 03, 2019	33.78	34.01	33.42	34.01	1,955,541	+0.21(+0.63%)
Oct 02, 2019	34.23	34.25	33.62	33.80	1,861,785	-0.62(-1.81%)
Oct 01, 2019	35.04	35.09	34.40	34.42	1,892,895	-0.50(-1.43%)
Sep 30, 2019	34.85	35.02	34.85	34.92	1,059,177	+0.14(+0.41%)
Sep 27, 2019	34.96	34.99	34.61	34.78	1,207,919	-0.04(-0.13%)
Sep 26, 2019	34.91	34.91	34.68	34.83	1,497,116	-0.05(-0.15%)
Sep 25, 2019	34.74	34.92	34.59	34.88	1,004,434	+0.18(+0.51%)
Sep 24, 2019	35.06	35.12	34.61	34.70	2,613,639	-0.21(-0.61%)
Sep 23, 2019	34.75	34.99	34.75	34.91	1,172,632	+0.08(+0.23%)
Sep 20, 2019	35.07	35.11	34.82	34.84	1,038,673	-0.15(-0.43%)
Sep 19, 2019	35.07	35.17	34.94	34.99	980,220	-0.04(-0.10%)
Sep 18, 2019	34.93	35.03	34.73	35.02	1,095,707	+0.06(+0.18%)
Sep 17, 2019	34.84	34.97	34.79	34.96	953,236	+0.07(+0.20%)
Sep 16, 2019	34.91	34.95	34.81	34.89	1,051,533	-0.16(-0.46%)
Sep 13, 2019	35.14	35.17	35.00	35.05	1,316,472	-0.01(-0.03%)
Sep 12, 2019	35.05	35.17	34.91	35.06	1,437,459	+0.13(+0.38%)
Sep 11, 2019	34.73	34.95	34.61	34.92	1,074,559	+0.24(+0.69%)
Sep 10, 2019	34.52	34.68	34.37	34.68	1,051,325	+0.12(+0.36%)
Sep 09, 2019	34.59	34.59	34.43	34.56	948,293	+0.07(+0.21%)
Sep 06, 2019	34.50	34.54	34.41	34.49	1,255,115	+0.06(+0.18%)
Sep 05, 2019	34.33	34.56	34.30	34.43	1,186,798	+0.42(+1.23%)
Sep 04, 2019	33.92	34.01	33.82	34.01	2,704,440	+0.33(+0.97%)
Sep 03, 2019	33.70	33.73	33.47	33.68	1,749,395	-0.20(-0.58%)
Aug 30, 2019	34.05	34.07	33.79	33.88	1,868,235	+0.04(+0.13%)
Aug 29, 2019	33.77	33.91	33.61	33.83	1,550,534	+0.36(+1.09%)
Aug 28, 2019	33.12	33.49	33.04	33.47	1,591,009	+0.28(+0.85%)
Aug 27, 2019	33.50	33.51	33.10	33.19	1,454,697	-0.12(-0.35%)
Aug 26, 2019	33.20	33.30	33.02	33.30	1,522,339	+0.37(+1.13%)
Aug 23, 2019	33.64	33.78	32.75	32.93	3,048,684	-0.84(-2.49%)
Aug 22, 2019	33.82	33.91	33.55	33.77	1,465,117	+0.06(+0.18%)
Aug 21, 2019	33.71	33.75	33.64	33.71	1,201,860	+0.28(+0.85%)
Aug 20, 2019	33.66	33.68	33.40	33.43	1,220,491	-0.23(-0.68%)
Aug 19, 2019	33.65	33.74	33.56	33.66	1,570,001	+0.40(+1.20%)
Aug 16, 2019	32.97	33.32	32.97	33.26	2,301,683	+0.49(+1.49%)
Aug 15, 2019	32.82	32.89	32.51	32.77	2,465,315	+0.06(+0.19%)
Aug 14, 2019	33.23	33.27	32.71	32.71	2,795,596	-0.99(-2.95%)
Aug 13, 2019	33.24	33.91	33.18	33.70	1,910,852	+0.44(+1.33%)
Aug 12, 2019	33.46	33.52	33.13	33.26	966,491	-0.38(-1.13%)
Aug 09, 2019	33.71	33.80	33.40	33.64	1,317,148	-0.14(-0.42%)
Aug 08, 2019	33.39	33.79	33.33	33.78	1,064,927	+0.58(+1.74%)
Aug 07, 2019	32.88	33.29	32.53	33.20	2,331,492	-0.04(-0.11%)
Aug 06, 2019	33.03	33.26	32.80	33.24	1,955,084	+0.38(+1.16%)
Aug 05, 2019	33.32	33.47	32.59	32.86	2,543,210	-0.92(-2.73%)
Aug 02, 2019	33.87	33.91	33.55	33.78	1,476,068	-0.18(-0.52%)
Aug 01, 2019	34.39	34.69	33.89	33.96	2,152,952	-0.39(-1.14%)
Jul 31, 2019	34.75	34.75	34.11	34.35	1,393,225	-0.37(-1.07%)
Jul 30, 2019	34.66	34.75	34.52	34.72	806,846	-0.08(-0.23%)
Jul 29, 2019	34.85	34.87	34.76	34.80	903,916	-0.03(-0.08%)
Jul 26, 2019	34.67	34.84	34.62	34.83	1,258,273	+0.20(+0.59%)
Jul 25, 2019	34.71	34.73	34.51	34.62	1,015,436	-0.11(-0.31%)
Jul 24, 2019	34.51	34.73	34.49	34.73	965,573	+0.20(+0.56%)
Jul 23, 2019	34.42	34.55	34.36	34.53	903,782	+0.29(+0.85%)
Jul 22, 2019	34.29	34.31	34.16	34.24	912,748	+0.04(+0.10%)
Jul 19, 2019	34.50	34.51	34.21	34.21	853,022	-0.15(-0.44%)
Jul 18, 2019	34.21	34.40	34.13	34.36	3,915,449	+0.14(+0.41%)
Jul 17, 2019	34.44	34.44	34.21	34.21	1,816,147	-0.21(-0.62%)
Jul 16, 2019	34.49	34.51	34.37	34.43	1,322,544	-0.05(-0.15%)
Jul 15, 2019	34.56	34.56	34.44	34.48	1,040,463	+0.01(+0.03%)
Jul 12, 2019	34.40	34.51	34.35	34.47	954,870	+0.14(+0.41%)
Jul 11, 2019	34.29	34.33	34.15	34.33	1,185,625	+0.10(+0.28%)
Jul 10, 2019	34.29	34.36	34.16	34.23	1,137,823	+0.07(+0.21%)
Jul 09, 2019	34.05	34.18	34.03	34.16	1,108,054	-0.03(-0.08%)
Jul 08, 2019	34.24	34.28	34.10	34.19	1,399,341	-0.20(-0.57%)
Jul 05, 2019	34.34	34.40	34.14	34.38	1,002,467	-0.03(-0.08%)
Jul 03, 2019	34.25	34.43	34.18	34.41	613,007	+0.23(+0.67%)
Jul 02, 2019	34.13	34.18	33.98	34.18	2,131,163	+0.04(+0.13%)
Jul 01, 2019	34.23	34.26	33.97	34.13	1,193,462	+0.27(+0.79%)
Jun 28, 2019	33.78	33.90	33.76	33.87	1,973,918	+0.23(+0.69%)
Jun 27, 2019	33.64	33.71	33.59	33.64	961,363	+0.09(+0.26%)
Jun 26, 2019	33.71	33.73	33.53	33.55	866,553	-0.04(-0.13%)
Jun 25, 2019	33.88	33.89	33.58	33.59	1,491,422	-0.33(-0.97%)
Jun 24, 2019	33.98	34.04	33.90	33.92	981,954	-0.07(-0.21%)
Jun 21, 2019	33.99	34.13	33.94	33.99	1,432,870	-0.04(-0.10%)
Jun 20, 2019	34.01	34.06	33.74	34.03	1,663,478	+0.31(+0.92%)
Jun 19, 2019	33.70	33.77	33.58	33.72	1,677,035	+0.06(+0.18%)
Jun 18, 2019	33.48	33.76	33.46	33.66	1,441,579	+0.31(+0.93%)
Jun 17, 2019	33.43	33.44	33.30	33.35	775,669	-0.08(-0.24%)
Jun 14, 2019	33.42	33.50	33.30	33.43	3,690,046	-0.03(-0.08%)
Jun 13, 2019	33.44	33.50	33.32	33.45	1,299,413	+0.11(+0.34%)
Jun 12, 2019	33.32	33.41	33.29	33.34	797,994	-0.01(-0.03%)
Jun 11, 2019	33.54	33.59	33.28	33.35	889,640	+0.00(+0.00%)
Jun 10, 2019	33.43	33.51	33.33	33.35	897,836	+0.11(+0.34%)
Jun 07, 2019	33.13	33.40	33.13	33.23	1,031,669	+0.20(+0.61%)
Jun 06, 2019	32.85	33.11	32.77	33.03	1,890,475	+0.22(+0.67%)
Jun 05, 2019	32.66	32.81	32.53	32.81	1,911,719	+0.33(+1.00%)
Jun 04, 2019	32.13	32.51	32.12	32.48	1,294,224	+0.66(+2.08%)
Jun 03, 2019	31.70	31.97	31.66	31.82	3,548,855	+0.16(+0.50%)
May 31, 2019	31.76	31.85	31.63	31.66	1,452,870	-0.41(-1.26%)
May 30, 2019	32.12	32.19	31.93	32.07	1,024,008	+0.03(+0.08%)
May 29, 2019	32.08	32.12	31.84	32.04	1,839,823	-0.18(-0.55%)
May 28, 2019	32.64	32.71	32.22	32.22	5,886,628	-0.38(-1.16%)
May 24, 2019	32.66	32.70	32.50	32.60	820,275	+0.07(+0.22%)
May 23, 2019	32.63	32.63	32.33	32.53	1,547,007	-0.34(-1.05%)
May 22, 2019	32.85	32.93	32.79	32.87	1,423,099	-0.08(-0.24%)
May 21, 2019	32.85	32.99	32.84	32.95	926,613	+0.26(+0.81%)
May 20, 2019	32.68	32.84	32.59	32.69	871,276	-0.14(-0.43%)
May 17, 2019	32.71	33.07	32.68	32.83	1,125,169	-0.14(-0.43%)
May 16, 2019	32.78	33.14	32.76	32.97	1,008,184	+0.29(+0.89%)
May 15, 2019	32.41	32.76	32.34	32.68	1,565,044	+0.10(+0.30%)
May 14, 2019	32.43	32.77	32.42	32.58	1,944,618	+0.25(+0.76%)
May 13, 2019	32.48	32.56	32.20	32.33	1,968,944	-0.71(-2.16%)
May 10, 2019	32.76	33.13	32.41	33.05	1,680,605	+0.18(+0.54%)
May 09, 2019	32.70	32.92	32.48	32.87	1,311,847	-0.04(-0.11%)
May 08, 2019	32.92	33.09	32.83	32.91	1,358,565	-0.07(-0.21%)
May 07, 2019	33.21	33.25	32.74	32.98	1,300,036	-0.53(-1.58%)
May 06, 2019	33.15	33.54	33.10	33.51	857,478	-0.08(-0.24%)
May 03, 2019	33.50	33.66	33.45	33.59	1,045,286	+0.25(+0.74%)
May 02, 2019	33.37	33.47	33.16	33.34	1,508,247	-0.03(-0.08%)

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.