Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.63	40.16	39.07	39.27	3,335,746	-1.11(-2.75%)
Apr 29, 2020	39.59	40.72	39.45	40.38	4,734,147	+1.80(+4.67%)
Apr 28, 2020	39.01	39.47	38.45	38.58	1,918,812	+0.35(+0.92%)
Apr 27, 2020	37.06	38.58	36.96	38.23	3,247,513	+1.51(+4.11%)
Apr 24, 2020	37.47	37.84	36.62	36.72	2,872,500	-0.45(-1.21%)
Apr 23, 2020	37.60	38.12	36.80	37.17	3,915,003	-0.35(-0.93%)
Apr 22, 2020	38.08	38.15	37.15	37.52	3,890,701	+0.03(+0.08%)
Apr 21, 2020	37.05	37.70	36.61	37.49	3,921,377	-0.48(-1.26%)
Apr 20, 2020	36.72	38.16	36.45	37.97	4,480,051	+0.65(+1.74%)
Apr 17, 2020	37.71	38.41	36.82	37.32	4,892,000	+1.28(+3.55%)
Apr 16, 2020	36.10	36.23	34.82	36.04	7,196,826	+0.19(+0.53%)
Apr 15, 2020	36.22	36.22	34.80	35.85	2,982,901	-1.55(-4.14%)
Apr 14, 2020	37.00	37.69	35.86	37.40	3,225,729	+1.34(+3.70%)
Apr 13, 2020	38.56	38.56	35.80	36.06	3,876,039	-1.90(-4.99%)
Apr 09, 2020	38.33	39.37	37.49	37.96	5,288,400	+0.34(+0.90%)
Apr 08, 2020	36.23	38.01	35.74	37.62	3,547,671	+1.56(+4.33%)
Apr 07, 2020	38.79	39.22	35.36	36.06	4,529,304	-1.37(-3.66%)
Apr 06, 2020	36.05	37.83	35.83	37.43	2,455,129	+2.62(+7.53%)
Apr 03, 2020	35.28	36.26	34.11	34.81	1,893,300	-0.77(-2.16%)
Apr 02, 2020	33.47	35.66	33.47	35.58	3,319,358	+1.57(+4.62%)
Apr 01, 2020	32.90	34.67	32.39	34.01	4,180,206	-0.65(-1.88%)
Mar 31, 2020	34.97	35.95	34.10	34.66	2,760,929	-0.78(-2.20%)
Mar 30, 2020	34.57	35.67	33.64	35.44	3,359,108	+0.93(+2.69%)
Mar 27, 2020	33.70	35.78	32.83	34.51	5,068,400	-0.53(-1.51%)
Mar 26, 2020	35.47	37.39	33.94	35.04	5,345,650	-0.18(-0.51%)
Mar 25, 2020	32.07	37.96	31.03	35.22	6,124,619	+3.80(+12.09%)
Mar 24, 2020	30.74	32.42	29.94	31.42	6,130,135	+2.36(+8.12%)
Mar 23, 2020	31.52	31.52	28.25	29.06	6,995,013	-2.01(-6.47%)
Mar 20, 2020	31.44	33.37	30.21	31.07	4,791,300	-0.48(-1.52%)
Mar 19, 2020	30.21	32.52	29.49	31.55	5,425,701	+0.40(+1.28%)
Mar 18, 2020	30.77	33.62	29.47	31.15	7,271,357	-1.72(-5.23%)
Mar 17, 2020	30.72	33.36	27.70	32.87	6,717,345	+2.87(+9.57%)
Mar 16, 2020	28.81	32.81	28.14	30.00	8,042,489	-4.19(-12.26%)
Mar 13, 2020	30.72	34.75	30.61	34.19	8,093,800	+5.51(+19.21%)
Mar 12, 2020	30.18	30.97	28.59	28.68	9,636,810	-4.64(-13.93%)
Mar 11, 2020	32.87	34.84	32.02	33.32	9,365,702	-0.68(-2.00%)
Mar 10, 2020	32.16	34.02	30.52	34.00	7,050,786	+3.59(+11.81%)
Mar 09, 2020	31.59	32.59	30.34	30.41	7,951,419	-4.75(-13.51%)
Mar 06, 2020	34.22	36.19	33.50	35.16	8,835,500	-0.72(-2.01%)
Mar 05, 2020	37.15	37.29	35.56	35.88	8,863,636	-2.58(-6.71%)
Mar 04, 2020	40.40	40.40	38.12	38.46	7,510,505	-1.27(-3.20%)
Mar 03, 2020	43.41	43.52	39.40	39.73	7,798,978	-3.94(-9.02%)
Mar 02, 2020	42.45	43.78	41.13	43.67	8,539,778	+1.44(+3.41%)
Feb 28, 2020	42.17	43.27	41.11	42.23	8,658,100	-1.52(-3.47%)
Feb 27, 2020	42.02	45.02	41.83	43.75	10,246,980	+0.43(+0.99%)
Feb 26, 2020	43.96	44.54	43.17	43.32	5,278,084	-0.30(-0.69%)
Feb 25, 2020	46.12	46.23	43.46	43.62	4,161,644	-2.30(-5.01%)
Feb 24, 2020	46.93	47.01	45.66	45.92	3,584,688	-2.65(-5.46%)
Feb 21, 2020	50.78	50.95	48.35	48.57	5,805,400	-2.44(-4.78%)
Feb 20, 2020	49.98	52.16	49.87	51.01	8,413,182	+1.20(+2.41%)
Feb 19, 2020	49.21	50.27	49.20	49.81	2,415,053	+0.81(+1.65%)
Feb 18, 2020	49.28	49.65	48.53	49.00	3,517,117	-0.54(-1.09%)
Feb 14, 2020	49.52	49.70	48.98	49.54	2,435,800	-0.05(-0.10%)
Feb 13, 2020	49.70	49.93	49.46	49.59	4,114,905	-0.35(-0.70%)
Feb 12, 2020	50.12	50.52	49.73	49.94	2,344,996	+0.18(+0.36%)
Feb 11, 2020	49.19	50.15	48.97	49.76	2,793,022	+0.93(+1.90%)
Feb 10, 2020	49.09	49.28	48.52	48.83	3,024,775	-0.48(-0.97%)
Feb 07, 2020	49.43	49.62	48.92	49.31	2,235,400	-0.53(-1.06%)
Feb 06, 2020	50.70	50.87	49.38	49.84	3,706,881	-0.55(-1.09%)
Feb 05, 2020	49.59	50.41	49.46	50.39	3,893,743	+1.34(+2.73%)
Feb 04, 2020	48.05	49.89	48.05	49.05	4,553,347	+1.40(+2.94%)
Feb 03, 2020	47.73	48.97	47.54	47.65	5,019,921	+0.17(+0.36%)
Jan 31, 2020	48.76	48.84	47.41	47.48	3,654,000	-1.76(-3.57%)
Jan 30, 2020	47.46	49.43	47.44	49.24	4,445,118	+1.28(+2.67%)
Jan 29, 2020	48.60	48.84	47.91	47.96	2,446,647	-0.39(-0.81%)
Jan 28, 2020	48.16	48.66	47.86	48.35	3,973,171	+0.59(+1.24%)
Jan 27, 2020	48.33	48.50	47.63	47.76	5,054,527	-1.56(-3.16%)
Jan 24, 2020	50.73	50.78	49.17	49.32	4,371,100	-1.38(-2.72%)
Jan 23, 2020	51.07	51.07	50.22	50.70	2,679,626	-0.58(-1.13%)
Jan 22, 2020	49.74	51.38	49.60	51.28	2,695,991	+0.53(+1.04%)
Jan 21, 2020	50.32	51.13	50.05	50.75	3,664,984	+0.22(+0.44%)
Jan 17, 2020	51.39	51.55	50.42	50.53	5,811,000	-0.68(-1.33%)
Jan 16, 2020	49.16	51.27	49.15	51.21	6,767,310	+1.98(+4.02%)
Jan 15, 2020	49.56	49.85	49.11	49.23	4,193,564	-0.63(-1.26%)
Jan 14, 2020	50.37	50.37	49.67	49.86	3,507,339	-0.41(-0.82%)
Jan 13, 2020	50.18	50.48	50.03	50.27	5,404,257	+0.27(+0.53%)
Jan 10, 2020	50.24	50.40	49.86	50.01	3,644,100	-0.31(-0.63%)
Jan 09, 2020	50.61	50.91	50.21	50.32	5,404,961	+0.11(+0.22%)
Jan 08, 2020	50.14	50.54	49.74	50.21	5,820,590	+0.03(+0.06%)
Jan 07, 2020	49.81	50.52	49.57	50.18	5,784,243	+0.62(+1.25%)
Jan 06, 2020	49.05	49.62	48.77	49.56	4,078,273	+0.32(+0.65%)
Jan 03, 2020	49.70	49.78	49.07	49.24	3,514,200	-1.27(-2.51%)
Jan 02, 2020	50.01	50.63	49.82	50.51	2,713,801	+0.81(+1.63%)
Dec 31, 2019	49.95	50.11	49.59	49.70	4,019,000	-0.27(-0.54%)
Dec 30, 2019	50.56	50.71	49.90	49.97	1,448,546	-0.39(-0.77%)
Dec 27, 2019	50.84	50.89	50.34	50.36	1,810,200	-0.41(-0.81%)
Dec 26, 2019	50.79	51.10	50.68	50.77	1,526,033	+0.03(+0.06%)
Dec 24, 2019	50.67	50.86	50.43	50.74	1,126,600	-0.02(-0.04%)
Dec 23, 2019	50.31	50.98	50.07	50.76	2,892,263	+0.61(+1.22%)
Dec 20, 2019	50.17	50.47	49.82	50.15	4,927,200	+0.07(+0.14%)
Dec 19, 2019	50.77	50.89	49.93	50.08	5,061,028	-0.62(-1.22%)
Dec 18, 2019	51.62	51.75	50.59	50.70	10,529,204	-0.85(-1.65%)
Dec 17, 2019	51.80	51.89	51.54	51.55	5,303,116	-0.26(-0.50%)
Dec 16, 2019	52.63	52.66	51.79	51.81	5,158,173	-0.25(-0.48%)
Dec 13, 2019	53.47	53.65	51.97	52.06	6,967,900	-1.39(-2.60%)
Dec 12, 2019	51.95	53.99	51.91	53.45	6,145,522	+1.73(+3.34%)
Dec 11, 2019	51.19	51.80	51.06	51.72	4,522,522	+0.39(+0.76%)
Dec 10, 2019	50.97	51.39	50.87	51.33	2,373,538	+0.24(+0.47%)
Dec 09, 2019	50.88	51.25	50.79	51.09	4,552,623	-0.02(-0.05%)
Dec 06, 2019	51.49	52.20	51.04	51.12	6,065,000	+0.33(+0.64%)
Dec 05, 2019	51.41	51.71	50.73	50.79	4,637,224	-0.67(-1.30%)
Dec 04, 2019	51.07	51.69	50.96	51.46	6,542,218	+0.57(+1.12%)
Dec 03, 2019	51.10	51.32	50.71	50.89	5,410,746	-0.90(-1.74%)
Dec 02, 2019	52.13	52.79	51.79	51.79	6,197,550	-0.04(-0.08%)
Nov 29, 2019	51.77	52.67	51.77	51.83	3,179,200	-0.33(-0.63%)
Nov 27, 2019	51.92	52.63	51.70	52.16	7,021,000	+0.51(+0.99%)
Nov 26, 2019	51.93	52.57	51.10	51.65	13,337,459	-0.13(-0.25%)
Nov 25, 2019	49.57	52.03	49.05	51.78	28,255,294	+3.65(+7.58%)
Nov 22, 2019	47.27	48.71	47.26	48.13	11,710,601	-0.25(-0.52%)
Nov 21, 2019	51.53	51.94	47.01	48.38	33,873,216	+7.00(+16.92%)
Nov 20, 2019	40.45	41.42	40.20	41.38	3,200,083	+0.74(+1.82%)
Nov 19, 2019	40.64	40.83	40.31	40.64	3,380,708	+0.19(+0.47%)
Nov 18, 2019	40.65	40.82	40.23	40.45	2,037,261	-0.25(-0.61%)
Nov 15, 2019	40.42	40.80	40.26	40.70	2,266,700	+0.41(+1.02%)
Nov 14, 2019	39.50	40.32	39.40	40.29	2,461,593	+0.69(+1.74%)
Nov 13, 2019	39.66	40.02	39.44	39.60	2,352,014	-0.60(-1.49%)
Nov 12, 2019	40.23	40.45	40.00	40.20	1,694,228	+0.06(+0.15%)
Nov 11, 2019	40.15	40.41	40.05	40.14	1,300,370	-0.34(-0.84%)
Nov 08, 2019	40.17	40.62	40.07	40.48	2,162,500	+0.43(+1.07%)
Nov 07, 2019	40.24	40.49	39.99	40.05	2,786,600	+0.22(+0.55%)
Nov 06, 2019	39.80	40.09	39.56	39.83	1,819,752	+0.03(+0.08%)
Nov 05, 2019	40.09	40.36	39.66	39.80	2,214,337	-0.13(-0.33%)
Nov 04, 2019	39.57	39.97	39.15	39.93	2,848,271	+0.72(+1.84%)
Nov 01, 2019	38.88	39.29	38.65	39.21	3,852,400	+0.83(+2.16%)
Oct 31, 2019	39.34	39.41	38.18	38.38	3,784,895	-1.22(-3.08%)
Oct 30, 2019	39.07	39.73	38.55	39.60	2,741,889	+0.51(+1.30%)
Oct 29, 2019	38.86	39.11	38.70	39.09	2,713,688	+0.01(+0.03%)
Oct 28, 2019	38.90	39.35	38.82	39.08	2,448,342	+0.43(+1.11%)
Oct 25, 2019	38.54	38.85	38.51	38.65	3,140,600	+0.13(+0.34%)
Oct 24, 2019	39.00	39.00	38.34	38.52	3,793,319	-0.23(-0.59%)
Oct 23, 2019	38.03	38.83	37.83	38.75	3,597,309	+0.60(+1.57%)
Oct 22, 2019	38.75	38.79	37.60	38.15	7,584,802	+0.50(+1.33%)
Oct 21, 2019	36.95	37.98	36.95	37.65	8,748,911	+0.86(+2.34%)
Oct 18, 2019	36.70	37.07	36.10	36.79	5,184,800	+0.46(+1.27%)
Oct 17, 2019	36.48	36.83	36.07	36.33	3,582,158	+0.33(+0.92%)
Oct 16, 2019	36.23	36.55	35.99	36.00	3,381,616	-0.42(-1.15%)
Oct 15, 2019	35.69	36.82	35.50	36.42	5,694,232	+0.93(+2.62%)
Oct 14, 2019	34.61	35.71	34.58	35.49	5,838,298	+0.21(+0.60%)
Oct 11, 2019	34.77	35.55	34.77	35.28	5,565,300	+0.79(+2.29%)
Oct 10, 2019	34.63	34.83	34.11	34.49	6,693,408	+0.72(+2.13%)
Oct 09, 2019	33.63	33.85	33.37	33.77	3,649,193	+0.35(+1.05%)
Oct 08, 2019	33.60	33.87	33.20	33.42	4,593,373	-0.54(-1.59%)
Oct 07, 2019	33.67	34.39	33.63	33.96	7,677,060	+0.26(+0.77%)
Oct 04, 2019	33.01	33.92	32.89	33.70	13,577,000	+0.85(+2.59%)
Oct 03, 2019	33.36	33.69	32.69	32.85	15,589,622	-0.69(-2.06%)
Oct 02, 2019	33.98	34.47	33.26	33.54	21,267,228	-1.13(-3.26%)
Oct 01, 2019	38.20	38.20	34.45	34.67	45,213,264	-12.03(-25.76%)
Sep 30, 2019	47.09	47.29	46.39	46.70	2,423,028	-0.27(-0.57%)
Sep 27, 2019	45.54	47.06	45.54	46.97	3,095,100	+1.67(+3.69%)
Sep 26, 2019	48.30	48.41	44.58	45.30	7,136,177	-3.14(-6.48%)
Sep 25, 2019	48.03	48.53	47.90	48.44	1,603,808	+0.43(+0.90%)
Sep 24, 2019	49.15	49.29	47.78	48.01	1,744,344	-1.05(-2.14%)
Sep 23, 2019	48.98	49.19	48.53	49.06	1,294,771	-0.21(-0.43%)
Sep 20, 2019	49.69	50.00	49.20	49.27	2,022,800	-0.39(-0.79%)
Sep 19, 2019	49.62	50.02	49.25	49.66	1,311,497	+0.20(+0.40%)
Sep 18, 2019	49.70	49.76	48.41	49.46	2,858,419	-0.56(-1.12%)
Sep 17, 2019	49.61	50.09	49.22	50.02	1,588,799	+0.13(+0.26%)
Sep 16, 2019	49.21	49.95	49.21	49.89	1,351,660	+0.15(+0.30%)
Sep 13, 2019	49.62	50.12	49.61	49.74	1,517,800	+0.36(+0.73%)
Sep 12, 2019	48.63	49.65	48.29	49.38	1,624,117	+0.31(+0.63%)
Sep 11, 2019	48.87	49.17	47.79	49.07	1,599,587	+0.48(+0.99%)
Sep 10, 2019	48.11	48.89	47.85	48.59	3,450,849	+0.71(+1.48%)
Sep 09, 2019	46.71	48.04	46.71	47.88	2,299,977	+1.40(+3.01%)
Sep 06, 2019	46.24	46.56	45.91	46.48	916,300	+0.33(+0.72%)
Sep 05, 2019	45.65	46.75	45.65	46.15	1,692,929	+1.20(+2.67%)
Sep 04, 2019	44.73	45.18	44.46	44.95	2,384,343	+0.91(+2.07%)
Sep 03, 2019	44.21	44.26	43.67	44.04	1,477,762	-0.37(-0.83%)
Aug 30, 2019	44.26	44.69	44.17	44.41	1,716,700	+0.54(+1.23%)
Aug 29, 2019	43.09	44.16	43.03	43.87	2,585,130	+1.27(+2.98%)
Aug 28, 2019	42.14	43.04	42.14	42.60	1,880,467	+0.10(+0.24%)
Aug 27, 2019	43.24	43.24	42.30	42.50	1,623,050	-0.42(-0.98%)
Aug 26, 2019	43.20	43.37	42.70	42.92	2,836,377	+0.01(+0.02%)
Aug 23, 2019	43.52	43.99	42.72	42.91	1,627,400	-0.93(-2.12%)
Aug 22, 2019	44.23	44.35	43.48	43.84	2,736,517	-0.03(-0.07%)
Aug 21, 2019	43.78	44.03	43.48	43.87	3,123,568	+0.60(+1.39%)
Aug 20, 2019	43.70	43.92	43.22	43.27	2,847,862	-0.52(-1.19%)
Aug 19, 2019	44.51	44.75	43.77	43.79	2,278,588	-0.13(-0.30%)
Aug 16, 2019	43.42	44.35	43.39	43.92	2,679,700	+0.82(+1.90%)
Aug 15, 2019	43.50	43.75	42.93	43.10	2,350,415	-0.07(-0.16%)
Aug 14, 2019	43.18	43.95	42.96	43.17	2,936,975	-1.25(-2.81%)
Aug 13, 2019	43.61	44.83	43.46	44.42	2,658,744	+0.85(+1.95%)
Aug 12, 2019	44.08	44.23	43.19	43.57	3,710,218	-1.18(-2.64%)
Aug 09, 2019	45.39	46.06	44.69	44.75	2,625,500	-1.48(-3.20%)
Aug 08, 2019	46.31	46.43	45.67	46.23	4,275,909	+0.52(+1.14%)
Aug 07, 2019	46.23	46.26	44.81	45.71	3,715,124	-1.81(-3.81%)
Aug 06, 2019	47.19	47.58	46.63	47.52	1,786,795	+0.75(+1.60%)
Aug 05, 2019	48.15	48.42	46.39	46.77	2,846,954	-2.68(-5.42%)
Aug 02, 2019	49.45	49.68	48.86	49.45	3,426,200	-0.23(-0.46%)
Aug 01, 2019	50.89	51.13	48.33	49.68	3,719,424	-1.42(-2.78%)
Jul 31, 2019	51.52	51.58	50.45	51.10	2,951,756	-0.28(-0.54%)
Jul 30, 2019	51.06	51.48	50.92	51.38	1,874,074	-0.03(-0.06%)
Jul 29, 2019	52.00	52.17	51.38	51.41	2,119,028	-0.64(-1.23%)
Jul 26, 2019	52.01	52.40	51.67	52.05	1,691,400	+0.03(+0.06%)
Jul 25, 2019	52.50	52.67	51.73	52.02	2,034,453	-0.43(-0.82%)
Jul 24, 2019	52.19	52.53	51.97	52.45	3,695,614	+0.17(+0.33%)
Jul 23, 2019	51.10	53.06	51.01	52.28	7,099,087	-0.12(-0.23%)
Jul 22, 2019	51.59	52.48	51.59	52.40	4,101,389	+0.81(+1.57%)
Jul 19, 2019	51.15	52.13	51.15	51.59	2,198,900	+0.56(+1.10%)
Jul 18, 2019	50.45	51.35	50.45	51.03	1,965,541	+0.66(+1.31%)
Jul 17, 2019	50.76	50.95	50.11	50.37	1,952,368	-0.57(-1.12%)
Jul 16, 2019	51.05	51.60	50.93	50.94	2,279,739	+0.40(+0.79%)
Jul 15, 2019	50.99	51.22	50.48	50.54	2,004,603	-0.43(-0.84%)
Jul 12, 2019	50.63	51.02	50.39	50.97	1,664,300	+0.27(+0.53%)
Jul 11, 2019	49.96	50.71	49.62	50.70	1,998,870	+0.69(+1.38%)
Jul 10, 2019	50.90	51.14	49.97	50.01	2,632,633	-1.24(-2.42%)
Jul 09, 2019	50.00	51.31	49.90	51.25	2,627,805	+0.99(+1.97%)
Jul 08, 2019	50.84	51.00	50.00	50.26	1,888,065	-0.97(-1.89%)
Jul 05, 2019	50.51	51.48	50.51	51.23	1,551,100	+0.95(+1.89%)
Jul 03, 2019	50.10	51.12	49.96	50.28	893,600	+0.30(+0.60%)
Jul 02, 2019	50.35	50.35	49.45	49.98	1,975,938	-0.98(-1.92%)
Jul 01, 2019	50.53	51.23	50.31	50.96	2,247,580	+1.04(+2.08%)
Jun 28, 2019	49.99	50.56	49.69	49.92	3,439,600	+0.33(+0.67%)
Jun 27, 2019	48.76	49.69	48.76	49.59	2,986,144	+0.94(+1.93%)
Jun 26, 2019	48.58	49.30	48.35	48.65	3,612,702	+0.36(+0.75%)
Jun 25, 2019	48.29	48.50	47.44	48.29	2,781,696	+0.21(+0.44%)
Jun 24, 2019	49.51	49.75	48.01	48.08	2,864,944	-1.91(-3.82%)
Jun 21, 2019	49.45	50.12	49.34	49.99	3,042,100	+0.57(+1.15%)
Jun 20, 2019	49.49	49.70	48.67	49.42	4,223,729	+0.14(+0.28%)
Jun 19, 2019	50.30	50.69	48.92	49.28	3,583,679	-0.80(-1.60%)
Jun 18, 2019	49.54	50.37	49.19	50.08	3,149,761	+0.17(+0.34%)
Jun 17, 2019	50.55	50.87	49.88	49.91	1,742,737	-0.61(-1.21%)
Jun 14, 2019	51.31	51.41	50.49	50.52	2,563,700	-0.58(-1.14%)
Jun 13, 2019	51.12	51.55	50.95	51.10	3,028,373	+0.12(+0.24%)
Jun 12, 2019	52.05	52.18	50.70	50.98	2,155,358	-1.30(-2.49%)
Jun 11, 2019	53.00	53.01	52.01	52.28	1,949,677	-0.22(-0.42%)
Jun 10, 2019	52.66	53.45	52.46	52.50	2,570,339	+0.39(+0.75%)
Jun 07, 2019	52.05	52.62	52.02	52.11	1,580,200	-0.25(-0.48%)
Jun 06, 2019	52.21	52.58	51.99	52.36	1,343,967	+0.01(+0.02%)
Jun 05, 2019	52.13	52.57	51.76	52.35	2,034,254	+0.33(+0.63%)
Jun 04, 2019	50.85	52.21	50.69	52.02	2,248,709	+2.01(+4.02%)
Jun 03, 2019	49.61	50.60	49.54	50.01	2,561,809	+0.26(+0.52%)
May 31, 2019	50.38	50.38	49.56	49.75	2,766,700	-0.96(-1.89%)
May 30, 2019	50.98	51.32	50.49	50.71	1,235,847	-0.02(-0.04%)
May 29, 2019	50.32	50.95	49.87	50.73	2,836,401	-0.03(-0.06%)
May 28, 2019	51.89	52.12	50.59	50.76	3,421,135	-1.22(-2.35%)
May 24, 2019	51.58	52.14	51.51	51.98	2,712,900	+0.70(+1.37%)
May 23, 2019	51.41	51.57	50.80	51.28	3,379,934	-0.71(-1.37%)
May 22, 2019	52.25	52.50	51.90	51.99	1,675,147	-0.53(-1.01%)
May 21, 2019	53.20	53.48	52.49	52.52	1,920,360	-0.18(-0.34%)
May 20, 2019	52.49	53.18	52.38	52.70	1,483,430	-0.01(-0.02%)
May 17, 2019	52.00	52.99	51.96	52.71	2,274,100	+0.18(+0.34%)
May 16, 2019	51.80	53.13	51.80	52.53	1,900,041	+1.02(+1.98%)
May 15, 2019	52.35	52.72	51.12	51.51	2,888,687	-1.46(-2.76%)
May 14, 2019	51.58	53.35	51.48	52.97	3,078,550	+1.50(+2.91%)
May 13, 2019	52.16	52.79	51.32	51.47	2,208,916	-1.88(-3.52%)
May 10, 2019	53.06	53.71	52.77	53.35	2,231,900	-0.05(-0.09%)
May 09, 2019	53.00	53.45	51.92	53.40	3,145,860	+0.58(+1.10%)
May 08, 2019	52.25	53.27	52.25	52.82	2,687,053	+0.26(+0.49%)
May 07, 2019	52.89	52.89	51.91	52.56	2,179,605	-0.09(-0.17%)
May 06, 2019	53.05	53.05	51.98	52.65	1,675,241	-0.83(-1.55%)
May 03, 2019	53.60	54.10	53.30	53.48	1,803,100	+0.05(+0.09%)
May 02, 2019	52.68	53.84	52.61	53.43	2,684,733	+0.86(+1.64%)

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.