Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.40	66.20	63.58	64.53	3,955,736	-1.58(-2.38%)
Apr 29, 2020	65.91	67.11	65.01	66.10	2,925,626	+0.00(+0.00%)
Apr 28, 2020	67.49	68.08	65.62	66.10	4,028,032	-1.10(-1.63%)
Apr 27, 2020	66.67	67.87	65.92	67.20	2,838,756	+1.92(+2.95%)
Apr 24, 2020	65.01	65.34	63.59	65.28	2,050,116	+1.14(+1.78%)
Apr 23, 2020	65.66	65.66	63.53	64.14	3,069,829	-1.09(-1.67%)
Apr 22, 2020	65.69	65.77	64.57	65.22	2,604,915	+0.80(+1.24%)
Apr 21, 2020	64.61	65.73	63.05	64.42	2,855,670	-0.83(-1.27%)
Apr 20, 2020	64.73	66.18	64.61	65.25	2,953,878	+0.04(+0.05%)
Apr 17, 2020	68.28	68.75	64.13	65.22	4,210,891	-2.54(-3.75%)
Apr 16, 2020	65.68	67.99	65.49	67.76	4,657,747	+2.32(+3.54%)
Apr 15, 2020	63.26	65.62	63.26	65.44	1,931,215	+1.49(+2.33%)
Apr 14, 2020	65.00	65.57	63.68	63.95	3,495,440	+0.62(+0.98%)
Apr 13, 2020	61.03	63.57	60.90	63.33	4,191,780	+2.09(+3.42%)
Apr 09, 2020	61.28	61.99	60.05	61.23	3,103,240	+0.38(+0.62%)
Apr 08, 2020	61.62	61.94	60.27	60.86	3,095,387	-0.31(-0.50%)
Apr 07, 2020	63.62	63.86	60.99	61.16	4,931,810	-1.99(-3.15%)
Apr 06, 2020	62.84	63.34	60.28	63.15	3,802,552	+2.36(+3.88%)
Apr 03, 2020	61.02	63.17	60.62	60.80	4,265,953	-1.14(-1.85%)
Apr 02, 2020	59.86	62.03	59.86	61.94	2,741,153	+1.45(+2.39%)
Apr 01, 2020	58.32	62.32	57.99	60.49	4,923,295	+0.45(+0.75%)
Mar 31, 2020	58.33	60.14	57.46	60.04	4,877,588	+2.63(+4.58%)
Mar 30, 2020	56.37	58.18	56.29	57.41	4,502,093	+1.04(+1.85%)
Mar 27, 2020	57.07	57.62	56.12	56.37	3,716,404	-3.10(-5.22%)
Mar 26, 2020	58.69	60.54	58.38	59.47	4,577,907	+1.88(+3.26%)
Mar 25, 2020	60.49	61.12	57.43	57.60	5,303,499	-2.98(-4.92%)
Mar 24, 2020	57.84	61.36	56.69	60.58	5,760,191	+4.68(+8.38%)
Mar 23, 2020	54.57	57.40	53.36	55.89	5,506,351	+2.57(+4.82%)
Mar 20, 2020	56.30	58.63	52.93	53.32	6,970,931	-1.14(-2.10%)
Mar 19, 2020	50.64	56.13	50.64	54.47	6,612,163	+3.88(+7.67%)
Mar 18, 2020	52.78	54.09	49.73	50.59	7,337,118	-4.74(-8.57%)
Mar 17, 2020	54.07	56.49	52.66	55.33	5,615,646	+2.32(+4.38%)
Mar 16, 2020	55.78	57.36	52.95	53.00	8,450,645	-6.84(-11.43%)
Mar 13, 2020	58.83	59.86	56.52	59.84	5,942,932	+4.17(+7.49%)
Mar 12, 2020	57.25	58.67	54.35	55.67	7,533,769	-4.76(-7.88%)
Mar 11, 2020	59.45	62.62	59.31	60.44	5,258,995	-0.11(-0.19%)
Mar 10, 2020	61.25	61.46	59.51	60.55	4,339,274	+0.65(+1.08%)
Mar 09, 2020	59.37	61.05	58.74	59.90	5,011,781	-2.79(-4.45%)
Mar 06, 2020	61.40	63.02	61.15	62.69	5,407,729	-0.88(-1.39%)
Mar 05, 2020	62.10	64.98	62.00	63.58	6,290,009	+0.79(+1.26%)
Mar 04, 2020	60.05	63.20	60.05	62.79	4,444,747	+3.21(+5.39%)
Mar 03, 2020	58.38	60.23	57.82	59.57	8,132,954	+1.75(+3.03%)
Mar 02, 2020	59.55	59.94	57.20	57.82	7,602,220	-1.61(-2.71%)
Feb 28, 2020	58.11	60.53	58.03	59.43	6,227,684	-0.60(-1.00%)
Feb 27, 2020	61.95	62.70	58.82	60.03	6,950,761	-4.46(-6.92%)
Feb 26, 2020	64.87	65.58	63.40	64.49	4,838,137	+1.48(+2.35%)
Feb 25, 2020	63.60	65.06	62.47	63.01	3,807,853	+0.55(+0.87%)
Feb 24, 2020	62.06	63.31	61.21	62.47	3,371,529	-1.87(-2.90%)
Feb 21, 2020	65.27	65.35	64.11	64.33	2,148,291	-0.90(-1.38%)
Feb 20, 2020	65.93	66.52	63.99	65.23	4,211,765	-1.30(-1.95%)
Feb 19, 2020	66.16	67.32	66.05	66.53	3,183,347	+0.75(+1.15%)
Feb 18, 2020	65.83	66.41	65.50	65.78	2,869,185	-0.35(-0.54%)
Feb 14, 2020	66.89	66.89	65.55	66.13	2,379,422	+0.06(+0.09%)
Feb 13, 2020	64.83	66.17	64.42	66.07	3,491,830	+1.12(+1.73%)
Feb 12, 2020	65.77	65.92	64.73	64.95	3,377,653	-0.50(-0.76%)
Feb 11, 2020	66.47	66.80	65.28	65.45	2,701,210	-0.29(-0.43%)
Feb 10, 2020	63.60	66.29	63.46	65.73	5,237,416	+2.38(+3.75%)
Feb 07, 2020	64.66	64.76	62.89	63.35	5,312,810	-1.33(-2.06%)
Feb 06, 2020	63.44	64.83	62.67	64.68	4,122,208	+1.68(+2.67%)
Feb 05, 2020	64.74	64.88	62.49	63.00	3,494,898	-0.91(-1.42%)
Feb 04, 2020	63.19	64.56	62.66	63.91	5,825,123	+2.47(+4.02%)
Feb 03, 2020	60.41	61.98	60.28	61.44	4,990,979	+1.63(+2.72%)
Jan 31, 2020	60.93	60.93	59.62	59.81	4,307,843	-1.35(-2.21%)
Jan 30, 2020	61.33	62.00	61.00	61.16	2,787,442	-1.00(-1.60%)
Jan 29, 2020	61.81	62.21	61.36	62.16	3,285,598	+1.02(+1.67%)
Jan 28, 2020	60.52	61.29	60.17	61.14	3,607,777	+1.08(+1.79%)
Jan 27, 2020	59.27	60.51	59.20	60.07	6,179,141	-1.13(-1.84%)
Jan 24, 2020	62.70	63.25	60.98	61.19	5,347,667	-1.27(-2.03%)
Jan 23, 2020	62.55	63.21	61.94	62.46	4,611,988	-0.97(-1.53%)
Jan 22, 2020	63.87	64.26	63.37	63.43	2,697,290	-0.12(-0.19%)
Jan 21, 2020	64.97	64.97	63.25	63.55	5,310,032	-1.68(-2.58%)
Jan 17, 2020	65.63	65.64	64.41	65.23	4,195,763	-0.06(-0.09%)
Jan 16, 2020	64.39	65.36	63.67	65.29	3,490,892	+0.83(+1.29%)
Jan 15, 2020	65.27	65.53	64.42	64.46	3,384,421	-0.60(-0.93%)
Jan 14, 2020	65.18	65.51	64.53	65.06	4,315,051	-0.12(-0.18%)
Jan 13, 2020	63.73	65.45	63.73	65.18	4,462,095	+1.98(+3.13%)
Jan 10, 2020	63.28	63.83	63.07	63.20	3,056,729	+0.10(+0.16%)
Jan 09, 2020	62.28	63.24	62.02	63.10	3,765,048	+1.37(+2.22%)
Jan 08, 2020	60.94	62.29	60.94	61.72	2,296,188	+0.56(+0.91%)
Jan 07, 2020	60.52	61.67	60.21	61.17	2,763,733	+0.74(+1.23%)
Jan 06, 2020	60.36	60.52	59.54	60.43	2,999,498	-0.11(-0.18%)
Jan 03, 2020	60.29	61.88	60.08	60.54	3,525,428	-0.75(-1.23%)
Jan 02, 2020	58.51	63.01	58.48	61.29	7,370,321	+4.11(+7.19%)
Dec 31, 2019	56.99	57.28	56.42	57.18	1,835,646	+0.57(+1.00%)
Dec 30, 2019	57.29	57.31	56.49	56.61	1,837,480	-0.47(-0.82%)
Dec 27, 2019	57.46	57.46	56.56	57.08	2,020,659	-0.03(-0.06%)
Dec 26, 2019	56.40	57.51	56.32	57.11	4,474,092	+1.01(+1.80%)
Dec 24, 2019	56.75	56.75	56.07	56.10	1,380,354	-0.47(-0.82%)
Dec 23, 2019	56.83	57.06	56.38	56.57	2,216,305	-0.34(-0.59%)
Dec 20, 2019	57.59	57.59	56.69	56.91	3,613,376	-0.37(-0.65%)
Dec 19, 2019	56.52	57.92	56.30	57.28	4,542,015	+1.04(+1.85%)
Dec 18, 2019	56.96	57.00	56.06	56.24	4,002,251	-0.55(-0.97%)
Dec 17, 2019	56.83	57.01	55.66	56.79	3,995,633	-0.02(-0.03%)
Dec 16, 2019	57.15	57.63	56.33	56.81	4,196,230	+0.12(+0.22%)
Dec 13, 2019	57.06	57.13	56.33	56.69	4,468,724	-0.05(-0.08%)
Dec 12, 2019	57.47	58.07	56.23	56.73	4,147,418	-1.17(-2.01%)
Dec 11, 2019	58.35	58.84	57.84	57.90	2,892,792	+0.23(+0.41%)
Dec 10, 2019	57.69	57.98	57.34	57.67	3,291,647	+0.22(+0.39%)
Dec 09, 2019	57.62	58.04	57.30	57.44	2,612,769	-0.30(-0.53%)
Dec 06, 2019	59.02	59.02	57.56	57.75	2,338,129	-0.84(-1.44%)
Dec 05, 2019	58.78	59.84	58.35	58.59	3,533,032	+0.65(+1.13%)
Dec 04, 2019	58.86	59.16	57.64	57.94	3,540,697	+0.18(+0.31%)
Dec 03, 2019	56.14	57.87	55.65	57.76	3,647,192	+0.65(+1.13%)
Dec 02, 2019	57.51	57.70	56.87	57.11	3,427,879	-0.28(-0.49%)
Nov 29, 2019	56.98	58.08	56.76	57.40	4,402,091	-0.71(-1.23%)
Nov 27, 2019	56.82	58.25	55.61	58.11	5,610,152	+0.86(+1.50%)
Nov 26, 2019	55.27	57.52	54.96	57.25	6,947,025	+1.81(+3.26%)
Nov 25, 2019	55.52	55.52	54.42	55.44	7,331,204	-1.06(-1.87%)
Nov 22, 2019	54.31	56.75	54.31	56.50	7,124,762	+2.91(+5.44%)
Nov 21, 2019	53.70	55.61	52.54	53.59	7,983,722	+1.20(+2.29%)
Nov 20, 2019	51.88	52.68	51.62	52.39	3,331,014	-0.13(-0.24%)
Nov 19, 2019	53.17	53.25	52.03	52.51	2,883,713	-0.32(-0.60%)
Nov 18, 2019	52.85	53.25	52.42	52.83	1,789,793	-0.18(-0.34%)
Nov 15, 2019	53.11	53.65	52.87	53.01	1,495,381	+0.28(+0.54%)
Nov 14, 2019	53.82	53.82	52.28	52.73	2,473,334	-0.97(-1.81%)
Nov 13, 2019	52.95	54.01	52.81	53.70	2,596,437	-0.27(-0.50%)
Nov 12, 2019	54.25	54.33	53.52	53.97	1,957,719	+0.22(+0.41%)
Nov 11, 2019	54.12	54.12	53.28	53.75	1,698,455	-0.69(-1.26%)
Nov 08, 2019	54.34	54.52	53.82	54.43	1,289,917	-0.20(-0.36%)
Nov 07, 2019	54.92	55.33	54.31	54.63	2,383,084	+0.15(+0.27%)
Nov 06, 2019	53.59	55.16	53.28	54.48	3,481,569	+0.96(+1.79%)
Nov 05, 2019	56.16	56.25	53.36	53.52	4,868,038	-2.49(-4.45%)
Nov 04, 2019	54.29	56.29	54.29	56.01	6,107,479	+3.31(+6.28%)
Nov 01, 2019	52.42	53.33	51.95	52.70	2,836,939	+0.67(+1.29%)
Oct 31, 2019	52.09	52.42	51.46	52.03	2,568,419	-0.05(-0.10%)
Oct 30, 2019	51.72	52.18	51.19	52.09	2,011,271	+0.52(+1.00%)
Oct 29, 2019	51.54	51.80	50.92	51.57	2,148,949	-0.07(-0.13%)
Oct 28, 2019	51.36	52.38	51.04	51.64	2,264,074	+0.46(+0.89%)
Oct 25, 2019	51.49	52.02	50.93	51.18	3,663,190	-0.31(-0.61%)
Oct 24, 2019	49.77	52.06	49.65	51.49	4,270,347	+2.19(+4.44%)
Oct 23, 2019	49.63	50.03	48.96	49.30	4,903,324	-0.62(-1.24%)
Oct 22, 2019	51.56	51.91	49.67	49.92	4,250,482	-1.30(-2.53%)
Oct 21, 2019	52.81	52.97	51.15	51.22	3,089,242	-0.85(-1.63%)
Oct 18, 2019	52.60	53.03	51.85	52.07	3,621,987	-0.51(-0.98%)
Oct 17, 2019	53.53	53.70	52.15	52.58	3,888,859	-1.08(-2.01%)
Oct 16, 2019	51.75	53.70	51.55	53.66	7,722,030	+1.54(+2.96%)
Oct 15, 2019	50.50	52.24	50.47	52.11	6,471,810	+1.77(+3.51%)
Oct 14, 2019	48.50	50.86	48.33	50.35	4,371,293	+1.42(+2.90%)
Oct 11, 2019	48.03	49.91	47.69	48.93	4,463,620	+1.79(+3.80%)
Oct 10, 2019	46.84	47.56	46.49	47.14	3,030,059	+0.46(+0.99%)
Oct 09, 2019	46.55	47.03	46.19	46.67	2,477,564	+0.32(+0.70%)
Oct 08, 2019	47.46	47.67	46.04	46.35	4,480,766	-1.77(-3.69%)
Oct 07, 2019	47.96	48.50	47.72	48.13	2,997,657	+0.14(+0.29%)
Oct 04, 2019	47.94	48.36	47.69	47.99	3,013,836	+0.12(+0.25%)
Oct 03, 2019	47.60	48.30	47.21	47.87	3,568,506	+0.51(+1.08%)
Oct 02, 2019	47.69	48.05	46.82	47.35	3,264,442	-0.47(-0.99%)
Oct 01, 2019	48.43	48.71	46.48	47.83	3,860,561	-0.62(-1.29%)
Sep 30, 2019	47.94	50.18	47.88	48.45	6,736,721	+1.00(+2.11%)
Sep 27, 2019	49.76	50.59	46.53	47.45	8,958,555	-2.30(-4.63%)
Sep 26, 2019	48.40	50.14	48.24	49.76	3,000,377	+1.46(+3.03%)
Sep 25, 2019	47.50	48.51	47.13	48.30	3,459,660	+0.40(+0.84%)
Sep 24, 2019	48.98	48.98	47.44	47.89	2,086,381	-0.66(-1.35%)
Sep 23, 2019	48.63	48.86	48.30	48.55	3,140,762	-0.50(-1.02%)
Sep 20, 2019	49.18	49.91	48.79	49.05	3,402,240	-0.33(-0.66%)
Sep 19, 2019	49.05	50.12	48.99	49.37	3,534,868	+0.22(+0.45%)
Sep 18, 2019	49.35	49.50	48.50	49.15	2,597,206	-0.03(-0.05%)
Sep 17, 2019	49.31	49.50	48.37	49.18	3,404,585	-0.04(-0.08%)
Sep 16, 2019	49.54	49.95	49.01	49.22	2,690,873	-0.89(-1.78%)
Sep 13, 2019	49.88	50.66	49.58	50.11	2,903,962	+0.31(+0.63%)
Sep 12, 2019	50.48	50.64	49.62	49.79	2,172,214	-0.39(-0.78%)
Sep 11, 2019	49.72	50.55	49.23	50.18	2,978,808	+0.54(+1.09%)
Sep 10, 2019	50.63	50.96	49.13	49.64	4,030,695	-1.39(-2.72%)
Sep 09, 2019	50.79	51.36	50.67	51.03	3,208,378	+0.28(+0.55%)
Sep 06, 2019	49.51	51.37	49.44	50.75	6,801,733	+1.41(+2.86%)
Sep 05, 2019	49.31	49.78	48.88	49.34	3,691,175	+0.49(+1.00%)
Sep 04, 2019	47.75	49.98	47.72	48.85	5,910,882	+1.81(+3.85%)
Sep 03, 2019	46.21	47.27	45.57	47.04	4,454,929	+0.62(+1.35%)
Aug 30, 2019	46.39	46.56	45.87	46.42	4,774,013	+0.24(+0.52%)
Aug 29, 2019	46.19	46.60	45.77	46.18	3,277,764	+0.58(+1.27%)
Aug 28, 2019	46.42	46.60	45.44	45.60	2,880,834	-1.10(-2.36%)
Aug 27, 2019	45.81	46.83	45.74	46.70	4,643,253	+1.39(+3.06%)
Aug 26, 2019	45.45	45.58	44.74	45.31	5,020,268	+0.31(+0.69%)
Aug 23, 2019	44.74	45.27	44.40	45.00	3,242,923	+0.02(+0.05%)
Aug 22, 2019	46.15	46.15	44.90	44.98	2,961,240	-0.95(-2.06%)
Aug 21, 2019	45.76	46.51	45.51	45.93	3,006,157	+0.77(+1.71%)
Aug 20, 2019	45.95	46.69	45.12	45.16	4,277,919	-2.38(-5.01%)
Aug 19, 2019	47.52	47.65	46.65	47.54	3,181,973	+0.68(+1.46%)
Aug 16, 2019	46.70	47.06	45.70	46.86	4,343,006	+0.68(+1.48%)
Aug 15, 2019	47.54	47.54	45.35	46.18	5,551,243	-1.34(-2.83%)
Aug 14, 2019	45.86	47.99	45.83	47.52	8,695,181	+0.23(+0.49%)
Aug 13, 2019	42.69	47.46	42.67	47.29	10,469,978	+4.66(+10.93%)
Aug 12, 2019	42.94	43.32	42.60	42.63	4,286,243	-1.41(-3.19%)
Aug 09, 2019	42.72	44.61	42.66	44.03	7,200,465	+0.88(+2.05%)
Aug 08, 2019	41.69	44.41	41.18	43.15	11,245,651	+4.02(+10.26%)
Aug 07, 2019	38.25	39.40	37.97	39.13	4,259,026	+0.58(+1.50%)
Aug 06, 2019	39.22	39.45	38.46	38.55	5,069,860	+0.14(+0.37%)
Aug 05, 2019	38.56	39.02	37.89	38.41	5,571,223	-1.42(-3.56%)
Aug 02, 2019	40.20	40.74	39.03	39.83	5,055,165	-0.95(-2.33%)
Aug 01, 2019	42.15	42.77	40.25	40.78	3,881,576	-1.07(-2.55%)
Jul 31, 2019	42.17	42.45	40.98	41.84	3,026,153	-0.36(-0.84%)
Jul 30, 2019	41.78	42.85	41.33	42.20	3,230,092	+0.36(+0.85%)
Jul 29, 2019	43.21	43.28	41.76	41.84	5,037,557	-1.48(-3.41%)
Jul 26, 2019	44.06	44.10	43.12	43.32	2,780,230	-0.20(-0.47%)
Jul 25, 2019	44.50	44.50	42.66	43.52	2,917,868	-0.92(-2.07%)
Jul 24, 2019	44.46	44.88	44.24	44.44	1,894,605	+0.02(+0.04%)
Jul 23, 2019	44.07	44.77	44.07	44.42	2,068,596	+0.38(+0.86%)
Jul 22, 2019	44.60	44.63	43.83	44.04	2,248,246	-0.15(-0.34%)
Jul 19, 2019	45.46	45.77	44.13	44.19	3,543,138	-0.76(-1.70%)
Jul 18, 2019	45.66	45.67	44.91	44.96	3,628,868	-0.81(-1.77%)
Jul 17, 2019	46.60	46.63	45.42	45.77	2,299,531	-1.25(-2.66%)
Jul 16, 2019	46.63	47.27	46.48	47.02	1,697,303	+0.57(+1.23%)
Jul 15, 2019	47.34	47.54	46.42	46.45	2,241,400	-0.66(-1.40%)
Jul 12, 2019	48.00	48.42	47.01	47.11	1,995,808	-0.64(-1.34%)
Jul 11, 2019	47.84	47.86	47.13	47.75	1,749,184	+0.14(+0.29%)
Jul 10, 2019	47.38	47.97	46.98	47.61	2,080,180	+0.92(+1.97%)
Jul 09, 2019	46.13	46.87	46.06	46.69	1,654,656	-0.04(-0.09%)
Jul 08, 2019	47.19	47.29	46.55	46.73	2,099,680	-0.67(-1.42%)
Jul 05, 2019	47.68	48.26	46.88	47.40	1,977,052	-0.74(-1.53%)
Jul 03, 2019	47.66	48.17	47.21	48.14	2,054,833	+0.70(+1.48%)
Jul 02, 2019	47.75	48.31	47.23	47.44	2,501,258	-0.18(-0.39%)
Jul 01, 2019	47.81	48.09	47.38	47.62	2,786,728	+1.26(+2.71%)
Jun 28, 2019	47.61	47.68	46.14	46.37	2,150,265	-1.01(-2.13%)
Jun 27, 2019	46.86	47.48	46.58	47.38	1,862,169	+0.87(+1.87%)
Jun 26, 2019	46.21	47.06	46.16	46.51	2,191,009	+0.35(+0.76%)
Jun 25, 2019	47.09	47.13	45.80	46.15	2,522,071	-1.33(-2.80%)
Jun 24, 2019	47.89	47.98	47.34	47.48	1,675,006	-0.09(-0.19%)
Jun 21, 2019	47.98	48.37	47.49	47.57	3,325,795	-0.51(-1.06%)
Jun 20, 2019	48.05	48.95	47.77	48.08	2,697,320	+0.96(+2.03%)
Jun 19, 2019	48.26	48.48	46.80	47.13	4,082,889	-1.12(-2.32%)
Jun 18, 2019	48.26	49.04	48.08	48.24	2,339,674	+0.43(+0.90%)
Jun 17, 2019	48.95	48.95	47.50	47.81	2,854,160	-0.40(-0.82%)
Jun 14, 2019	48.07	48.47	47.90	48.21	5,334,291	-0.26(-0.54%)
Jun 13, 2019	48.58	48.92	48.32	48.47	3,024,675	-0.03(-0.06%)
Jun 12, 2019	48.38	48.70	48.14	48.50	3,806,924	-0.41(-0.84%)
Jun 11, 2019	48.55	49.01	48.04	48.91	4,145,632	+1.26(+2.65%)
Jun 10, 2019	47.25	47.91	46.68	47.65	3,719,622	+0.83(+1.77%)
Jun 07, 2019	46.02	47.21	45.90	46.82	3,160,857	+1.05(+2.30%)
Jun 06, 2019	44.64	46.00	44.27	45.76	2,858,733	+1.25(+2.80%)
Jun 05, 2019	45.94	46.12	44.09	44.52	3,731,334	-0.97(-2.13%)
Jun 04, 2019	44.94	45.54	44.15	45.48	3,855,699	+1.13(+2.55%)
Jun 03, 2019	45.24	45.49	44.02	44.35	4,633,667	-0.72(-1.59%)
May 31, 2019	44.69	45.98	44.59	45.07	3,855,363	-0.12(-0.26%)
May 30, 2019	44.95	45.80	44.73	45.18	3,716,406	+0.27(+0.61%)
May 29, 2019	44.88	45.54	44.50	44.91	4,160,232	-0.43(-0.95%)
May 28, 2019	46.34	46.76	45.31	45.34	13,107,193	-0.93(-2.01%)
May 24, 2019	47.15	47.36	45.98	46.28	4,898,314	-0.76(-1.61%)
May 23, 2019	46.36	47.16	45.74	47.03	4,418,866	-0.11(-0.23%)
May 22, 2019	47.36	47.48	46.33	47.14	4,692,226	-0.33(-0.70%)
May 21, 2019	47.08	47.76	46.71	47.48	4,142,392	+0.90(+1.94%)
May 20, 2019	47.36	47.36	45.95	46.57	5,343,289	-1.61(-3.34%)
May 17, 2019	49.58	49.62	47.75	48.18	5,713,133	-2.27(-4.51%)
May 16, 2019	49.71	50.98	49.30	50.46	8,669,917	+3.09(+6.51%)
May 15, 2019	47.27	48.25	46.82	47.37	4,018,449	-0.06(-0.13%)
May 14, 2019	46.74	47.73	46.16	47.43	5,084,793	+1.41(+3.06%)
May 13, 2019	45.90	46.47	45.62	46.02	6,177,756	-1.79(-3.74%)
May 10, 2019	47.38	48.02	46.68	47.81	5,482,461	+0.51(+1.07%)
May 09, 2019	46.63	47.49	45.98	47.30	4,539,523	-0.50(-1.04%)
May 08, 2019	47.75	48.00	45.23	47.80	5,731,747	+0.04(+0.09%)
May 07, 2019	50.23	50.38	47.09	47.76	9,461,951	-3.12(-6.13%)
May 06, 2019	49.19	51.03	49.04	50.87	4,557,756	-0.73(-1.41%)
May 03, 2019	50.62	52.37	50.42	51.60	4,356,762	+0.91(+1.80%)
May 02, 2019	50.95	52.28	50.32	50.69	4,408,937	-0.90(-1.74%)

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.