Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.17	56.36	55.46	55.97	4,504,267	-0.28(-0.49%)
Apr 29, 2021	55.69	56.58	55.69	56.24	2,950,321	+0.60(+1.08%)
Apr 28, 2021	55.93	56.22	55.46	55.64	2,433,864	-0.06(-0.11%)
Apr 27, 2021	55.90	55.99	55.53	55.71	3,099,035	-0.28(-0.50%)
Apr 26, 2021	56.69	56.71	55.82	55.98	3,151,408	-0.75(-1.33%)
Apr 23, 2021	57.22	57.29	56.38	56.74	2,011,450	-0.62(-1.08%)
Apr 22, 2021	57.87	57.94	57.20	57.36	1,898,029	-0.51(-0.88%)
Apr 21, 2021	57.89	58.22	57.69	57.87	1,725,750	+0.29(+0.50%)
Apr 20, 2021	57.00	58.04	56.52	57.58	3,045,543	+0.47(+0.82%)
Apr 19, 2021	56.76	57.37	56.47	57.11	1,855,858	+0.31(+0.55%)
Apr 16, 2021	56.67	56.92	56.02	56.80	2,502,296	+0.34(+0.60%)
Apr 15, 2021	56.28	56.74	56.21	56.46	2,319,238	+0.35(+0.62%)
Apr 14, 2021	56.65	56.65	55.58	56.11	4,815,904	-0.45(-0.79%)
Apr 13, 2021	56.66	57.04	56.45	56.56	2,401,785	-0.30(-0.52%)
Apr 12, 2021	56.33	56.94	56.15	56.85	2,388,730	+0.67(+1.20%)
Apr 09, 2021	57.21	57.53	55.56	56.18	2,916,074	-1.08(-1.88%)
Apr 08, 2021	57.02	57.27	56.76	57.26	2,411,413	+0.17(+0.30%)
Apr 07, 2021	57.60	57.62	56.80	57.09	1,950,744	-0.31(-0.55%)
Apr 06, 2021	57.01	57.53	56.93	57.40	2,116,692	+0.34(+0.60%)
Apr 05, 2021	56.83	57.51	56.75	57.06	2,784,440	+0.27(+0.47%)
Apr 01, 2021	56.68	56.99	55.79	56.79	4,074,094	+0.04(+0.06%)
Mar 31, 2021	56.85	57.17	56.32	56.76	2,883,735	-0.41(-0.72%)
Mar 30, 2021	58.24	58.38	57.04	57.17	3,679,275	-1.07(-1.83%)
Mar 29, 2021	57.38	58.57	57.27	58.24	5,075,472	+1.11(+1.95%)
Mar 26, 2021	56.28	57.20	55.50	57.12	3,048,237	+0.88(+1.56%)
Mar 25, 2021	55.53	56.80	54.89	56.24	4,005,860	+1.09(+1.98%)
Mar 24, 2021	55.43	55.60	54.21	55.15	4,076,471	-0.97(-1.73%)
Mar 23, 2021	56.10	56.46	55.60	56.12	3,870,221	+0.18(+0.32%)
Mar 22, 2021	54.37	56.14	54.36	55.94	4,148,324	+1.42(+2.60%)
Mar 19, 2021	54.47	54.90	54.05	54.52	7,932,489	+0.16(+0.30%)
Mar 18, 2021	53.93	54.58	53.72	54.36	1,636,336	+0.22(+0.41%)
Mar 17, 2021	54.25	54.51	53.86	54.14	2,141,594	+0.02(+0.03%)
Mar 16, 2021	53.80	54.33	53.61	54.12	2,505,619	+0.30(+0.57%)
Mar 15, 2021	54.63	54.66	53.49	53.81	4,001,963	-0.56(-1.02%)
Mar 12, 2021	53.51	54.46	53.26	54.37	3,802,740	+1.24(+2.33%)
Mar 11, 2021	53.26	53.59	53.08	53.13	2,384,442	-0.42(-0.79%)
Mar 10, 2021	53.00	53.81	52.10	53.55	3,646,332	+0.66(+1.25%)
Mar 09, 2021	53.12	53.66	52.72	52.89	3,488,063	-0.35(-0.66%)
Mar 08, 2021	53.17	53.77	52.86	53.24	3,467,335	+0.13(+0.24%)
Mar 05, 2021	51.97	53.18	51.73	53.12	5,030,356	+1.38(+2.67%)
Mar 04, 2021	51.85	52.45	51.45	51.73	3,587,082	+0.33(+0.65%)
Mar 03, 2021	51.13	51.68	50.99	51.40	2,831,406	+0.09(+0.17%)
Mar 02, 2021	51.17	51.67	51.04	51.31	2,972,204	+0.29(+0.56%)
Mar 01, 2021	51.29	51.84	50.88	51.03	5,684,008	-0.21(-0.40%)
Feb 26, 2021	52.38	52.52	51.16	51.23	5,524,800	-0.91(-1.75%)
Feb 25, 2021	52.01	52.95	51.86	52.15	3,856,405	+0.12(+0.22%)
Feb 24, 2021	52.64	52.94	51.70	52.03	5,362,732	-0.59(-1.13%)
Feb 23, 2021	52.88	53.35	52.15	52.63	4,496,206	+0.02(+0.03%)
Feb 22, 2021	51.65	52.72	51.37	52.61	3,961,830	+1.20(+2.33%)
Feb 19, 2021	52.85	53.03	51.23	51.41	5,725,079	-1.44(-2.72%)
Feb 18, 2021	51.39	52.86	51.13	52.85	4,963,057	+1.33(+2.58%)
Feb 17, 2021	50.50	51.62	50.34	51.52	4,891,333	+1.04(+2.06%)
Feb 16, 2021	50.96	51.11	50.43	50.48	3,851,555	-0.46(-0.91%)
Feb 12, 2021	50.62	51.43	50.54	50.94	4,006,147	+0.34(+0.67%)
Feb 11, 2021	51.40	51.84	50.26	50.60	8,754,261	-0.99(-1.91%)
Feb 10, 2021	51.62	52.01	51.29	51.59	3,854,191	+0.42(+0.82%)
Feb 09, 2021	51.45	51.46	50.73	51.17	3,767,092	-0.09(-0.17%)
Feb 08, 2021	51.64	51.69	50.79	51.26	3,568,144	-0.26(-0.50%)
Feb 05, 2021	51.43	51.80	51.18	51.52	3,321,841	+0.14(+0.28%)
Feb 04, 2021	51.48	51.75	51.23	51.37	3,518,027	-0.12(-0.24%)
Feb 03, 2021	51.85	51.93	51.14	51.50	2,597,987	-0.39(-0.75%)
Feb 02, 2021	52.29	52.60	51.37	51.89	3,172,824	-0.33(-0.63%)
Feb 01, 2021	52.32	52.77	51.69	52.22	3,162,008	-0.11(-0.20%)
Jan 29, 2021	53.32	53.93	52.19	52.32	6,437,772	-1.09(-2.04%)
Jan 28, 2021	55.13	55.79	53.18	53.42	3,684,057	-1.94(-3.51%)
Jan 27, 2021	54.30	56.30	54.15	55.36	6,944,874	+1.28(+2.36%)
Jan 26, 2021	53.11	54.14	52.48	54.08	3,321,652	+0.96(+1.80%)
Jan 25, 2021	51.77	54.05	51.65	53.12	4,982,344	+1.37(+2.64%)
Jan 22, 2021	51.49	52.03	51.06	51.76	2,525,005	+0.36(+0.71%)
Jan 21, 2021	51.21	51.40	50.82	51.39	3,359,349	+0.22(+0.43%)
Jan 20, 2021	51.89	51.89	50.64	51.17	5,850,929	-0.73(-1.40%)
Jan 19, 2021	52.77	53.09	51.49	51.90	4,351,216	-0.51(-0.97%)
Jan 15, 2021	52.57	52.91	51.94	52.40	5,692,976	-0.02(-0.03%)
Jan 14, 2021	52.81	52.81	52.15	52.42	6,340,861	-0.08(-0.15%)
Jan 13, 2021	52.14	52.91	51.71	52.50	2,647,512	+0.51(+0.99%)
Jan 12, 2021	52.82	52.85	51.36	51.99	3,403,200	-0.72(-1.36%)
Jan 11, 2021	53.63	53.82	52.63	52.71	3,313,280	-0.74(-1.38%)
Jan 08, 2021	54.08	54.51	52.83	53.44	3,947,010	-0.61(-1.13%)
Jan 07, 2021	54.63	54.74	53.95	54.06	2,836,211	-0.38(-0.70%)
Jan 06, 2021	54.33	54.82	54.06	54.44	2,923,818	-0.43(-0.78%)
Jan 05, 2021	54.59	55.01	54.38	54.86	1,836,114	+0.31(+0.57%)
Jan 04, 2021	55.06	55.23	54.11	54.55	3,558,218	-0.69(-1.25%)
Dec 31, 2020		55.25	55.25	55.25	1,221,981	+0.62(+1.14%)
Dec 30, 2020	55.17	55.23	54.55	54.62	1,221,981	-0.67(-1.22%)
Dec 29, 2020	55.47	56.00	55.05	55.30	1,142,743	-0.04(-0.08%)
Dec 28, 2020	54.98	55.36	54.86	55.34	1,077,044	+0.50(+0.91%)
Dec 24, 2020	54.67	54.95	54.53	54.85	591,150	+0.15(+0.28%)
Dec 23, 2020	54.61	55.02	54.47	54.69	1,845,571	+0.37(+0.69%)
Dec 22, 2020	54.51	54.61	53.99	54.32	1,900,901	-0.30(-0.55%)
Dec 21, 2020	54.74	54.76	53.83	54.62	2,128,044	-0.49(-0.89%)
Dec 18, 2020	55.48	55.72	54.65	55.11	5,787,484	-0.36(-0.64%)
Dec 17, 2020	54.97	55.68	54.85	55.47	2,327,384	+0.87(+1.59%)
Dec 16, 2020	54.70	55.02	54.38	54.60	2,829,769	+0.23(+0.42%)
Dec 15, 2020	55.06	55.15	54.19	54.37	2,574,681	-0.60(-1.10%)
Dec 14, 2020	55.48	55.80	54.93	54.97	2,280,441	-0.17(-0.31%)
Dec 11, 2020	54.72	55.45	54.62	55.14	2,410,897	+0.12(+0.21%)
Dec 10, 2020	55.16	55.32	54.77	55.02	2,379,343	-0.02(-0.03%)
Dec 09, 2020	55.64	55.79	54.65	55.04	3,445,995	-0.49(-0.88%)
Dec 08, 2020	55.14	55.58	54.82	55.53	3,237,502	+0.53(+0.97%)
Dec 07, 2020	55.44	55.68	54.84	55.00	3,191,921	-0.37(-0.67%)
Dec 04, 2020	55.86	55.86	55.03	55.37	3,082,588	-0.56(-1.00%)
Dec 03, 2020	55.57	55.99	55.44	55.93	1,955,749	+0.25(+0.45%)
Dec 02, 2020	56.40	56.66	55.49	55.68	2,377,321	-0.85(-1.51%)
Dec 01, 2020	56.56	56.79	56.19	56.53	3,098,853	-0.20(-0.36%)
Nov 30, 2020	55.82	56.75	55.48	56.74	3,677,386	+0.89(+1.59%)
Nov 27, 2020	56.03	56.10	55.43	55.85	936,929	+0.19(+0.35%)
Nov 25, 2020	55.37	56.45	55.28	55.66	2,518,785	+0.70(+1.26%)
Nov 24, 2020	56.35	56.53	54.92	54.96	3,934,816	-1.06(-1.88%)
Nov 23, 2020	55.51	56.57	55.51	56.02	2,949,590	-1.18(-2.06%)
Nov 20, 2020	57.37	57.53	56.74	57.20	2,029,918	-0.18(-0.31%)
Nov 19, 2020	57.17	57.54	56.65	57.37	1,296,395	+0.17(+0.29%)
Nov 18, 2020	58.42	58.61	57.19	57.20	1,373,812	-1.14(-1.96%)
Nov 17, 2020	58.25	58.96	57.96	58.35	1,421,399	-0.23(-0.39%)
Nov 16, 2020	57.59	58.62	57.20	58.58	1,943,964	+0.72(+1.25%)
Nov 13, 2020	57.78	57.87	57.27	57.85	1,193,013	+0.58(+1.01%)
Nov 12, 2020	57.71	57.78	56.80	57.27	2,272,451	-0.44(-0.76%)
Nov 11, 2020	56.68	57.78	56.41	57.71	1,878,115	+1.24(+2.20%)
Nov 10, 2020	55.37	56.54	54.63	56.47	3,708,703	+1.08(+1.95%)
Nov 09, 2020	56.89	57.23	55.30	55.39	3,319,685	-1.22(-2.16%)
Nov 06, 2020	56.59	57.30	56.35	56.61	1,522,296	+0.04(+0.08%)
Nov 05, 2020	56.37	57.37	56.31	56.57	2,399,668	+0.63(+1.13%)
Nov 04, 2020	56.82	57.36	55.86	55.94	2,110,338	-0.70(-1.24%)
Nov 03, 2020	56.67	57.62	56.38	56.64	1,787,552	+0.39(+0.69%)
Nov 02, 2020	56.10	56.83	55.67	56.25	2,195,420	+0.92(+1.67%)
Oct 30, 2020	55.25	55.95	55.04	55.33	2,878,416	-0.17(-0.30%)
Oct 29, 2020	56.11	56.92	55.12	55.50	3,943,851	-0.36(-0.65%)
Oct 28, 2020	56.75	56.98	55.85	55.86	2,907,014	-1.27(-2.22%)
Oct 27, 2020	57.60	58.03	57.09	57.12	1,736,911	-0.68(-1.17%)
Oct 26, 2020	58.59	58.77	57.55	57.80	1,606,140	-0.93(-1.59%)
Oct 23, 2020	58.77	59.19	58.43	58.73	1,121,064	+0.35(+0.60%)
Oct 22, 2020	58.09	58.53	57.71	58.38	1,702,655	+0.34(+0.59%)
Oct 21, 2020	58.00	58.61	57.87	58.04	1,276,030	-0.25(-0.42%)
Oct 20, 2020	59.21	59.25	58.23	58.29	1,522,879	-0.39(-0.66%)
Oct 19, 2020	59.08	59.71	58.59	58.67	1,869,054	-0.36(-0.61%)
Oct 16, 2020	59.20	59.45	58.88	59.03	1,381,808	-0.04(-0.06%)
Oct 15, 2020	58.63	59.33	58.34	59.07	2,149,629	+0.25(+0.42%)
Oct 14, 2020	58.72	59.36	58.57	58.82	1,395,881	+0.04(+0.06%)
Oct 13, 2020	58.14	58.88	58.07	58.79	1,128,214	+0.45(+0.77%)
Oct 12, 2020	58.07	58.68	57.97	58.34	2,028,724	+0.40(+0.70%)
Oct 09, 2020	57.68	58.26	57.32	57.93	1,455,121	+0.55(+0.97%)
Oct 08, 2020	57.24	57.56	56.96	57.38	987,139	+0.32(+0.56%)
Oct 07, 2020	57.30	57.68	56.62	57.06	1,539,720	-0.26(-0.46%)
Oct 06, 2020	57.62	57.94	57.07	57.33	1,562,734	-0.26(-0.44%)
Oct 05, 2020	57.05	57.64	56.76	57.58	2,061,164	+0.65(+1.14%)
Oct 02, 2020	56.10	57.38	55.78	56.93	1,789,974	+0.29(+0.51%)
Oct 01, 2020	56.94	57.01	56.01	56.64	1,922,235	-0.18(-0.33%)
Sep 30, 2020	56.07	56.96	55.90	56.83	2,301,117	+1.01(+1.81%)
Sep 29, 2020	56.10	56.19	55.50	55.81	1,888,491	+0.05(+0.09%)
Sep 28, 2020	55.92	56.13	55.28	55.76	1,469,279	+0.26(+0.48%)
Sep 25, 2020	55.08	55.71	55.01	55.50	1,810,320	+0.38(+0.69%)
Sep 24, 2020	53.67	55.23	53.53	55.12	2,767,831	+1.34(+2.49%)
Sep 23, 2020	55.51	55.78	53.75	53.78	2,419,633	-1.35(-2.46%)
Sep 22, 2020	55.18	56.01	54.92	55.14	3,372,002	-0.04(-0.08%)
Sep 21, 2020	54.93	55.65	54.47	55.18	3,175,477	-0.18(-0.32%)
Sep 18, 2020	55.18	55.92	54.78	55.36	6,810,495	-0.52(-0.93%)
Sep 17, 2020	55.73	55.95	55.14	55.88	4,633,621	-0.37(-0.66%)
Sep 16, 2020	57.71	57.90	56.17	56.24	5,909,976	-1.50(-2.59%)
Sep 15, 2020	57.53	58.33	57.29	57.74	2,393,545	+0.18(+0.32%)
Sep 14, 2020	57.68	58.12	57.50	57.56	1,893,756	-0.02(-0.03%)
Sep 11, 2020	57.97	58.08	57.27	57.57	2,411,600	-0.49(-0.85%)
Sep 10, 2020	58.44	59.10	57.91	58.07	2,483,955	-0.47(-0.80%)
Sep 09, 2020	58.90	59.40	58.15	58.53	2,668,734	+0.17(+0.29%)
Sep 08, 2020	60.71	61.22	57.95	58.37	3,584,425	-2.53(-4.16%)
Sep 04, 2020	61.31	61.81	60.42	60.90	2,913,539	-0.63(-1.03%)
Sep 03, 2020	61.86	63.04	60.93	61.53	2,366,563	-0.42(-0.68%)
Sep 02, 2020	60.78	62.29	60.78	61.95	1,850,421	+1.04(+1.70%)
Sep 01, 2020	61.97	62.27	60.62	60.92	1,950,482	-1.47(-2.36%)
Aug 31, 2020	61.65	62.58	61.59	62.39	1,946,051	+0.83(+1.34%)
Aug 28, 2020	61.40	61.77	60.52	61.56	2,116,583	+0.07(+0.11%)
Aug 27, 2020	61.52	62.08	61.41	61.49	1,195,711	+0.07(+0.11%)
Aug 26, 2020	60.48	61.50	60.23	61.42	1,658,752	+0.78(+1.28%)
Aug 25, 2020	60.94	60.94	60.04	60.64	2,117,855	-0.08(-0.13%)
Aug 24, 2020	60.19	60.72	59.71	60.72	1,348,353	+0.60(+1.00%)
Aug 21, 2020	60.03	60.27	59.48	60.12	1,928,197	+0.13(+0.22%)
Aug 20, 2020	60.08	60.42	59.81	59.99	1,229,856	-0.10(-0.16%)
Aug 19, 2020	61.06	61.30	59.98	60.08	1,895,246	-1.10(-1.80%)
Aug 18, 2020	60.69	61.49	60.28	61.18	2,005,971	+0.38(+0.62%)
Aug 17, 2020	60.30	60.90	60.03	60.81	1,705,305	+0.51(+0.84%)
Aug 14, 2020	60.10	60.51	59.88	60.30	1,465,714	+0.07(+0.12%)
Aug 13, 2020	60.46	60.46	59.81	60.23	1,034,908	-0.23(-0.38%)
Aug 12, 2020	59.60	60.94	59.50	60.46	1,381,989	+1.00(+1.69%)
Aug 11, 2020	60.28	60.42	59.26	59.46	1,588,787	-0.78(-1.29%)
Aug 10, 2020	60.72	60.91	59.83	60.23	1,692,258	-0.44(-0.72%)
Aug 07, 2020	60.43	60.85	59.95	60.67	1,507,998	+0.25(+0.42%)
Aug 06, 2020	60.29	60.95	60.16	60.42	1,774,526	+0.04(+0.07%)
Aug 05, 2020	60.89	61.27	60.35	60.37	1,256,554	-0.46(-0.76%)
Aug 04, 2020	60.53	60.90	60.27	60.83	2,144,082	+0.31(+0.52%)
Aug 03, 2020	60.21	60.78	60.01	60.52	2,051,225	+0.31(+0.52%)
Jul 31, 2020	61.17	61.59	59.40	60.21	6,349,978	-1.40(-2.27%)
Jul 30, 2020	62.83	63.60	60.94	61.60	4,731,953	-0.31(-0.49%)
Jul 29, 2020	61.88	62.44	61.60	61.91	3,024,340	+0.03(+0.04%)
Jul 28, 2020	61.06	62.24	61.06	61.88	2,433,392	+0.82(+1.34%)
Jul 27, 2020	59.78	61.17	59.78	61.06	2,698,460	+1.13(+1.88%)
Jul 24, 2020	59.91	60.40	59.21	59.94	1,394,439	+0.24(+0.39%)
Jul 23, 2020	59.05	59.76	59.05	59.70	1,633,921	+0.83(+1.41%)
Jul 22, 2020	59.05	59.09	58.08	58.87	2,181,421	-0.18(-0.31%)
Jul 21, 2020	58.91	59.73	58.89	59.05	1,592,317	+0.22(+0.37%)
Jul 20, 2020	59.73	59.78	58.63	58.84	2,463,443	-1.06(-1.76%)
Jul 17, 2020	59.73	60.08	59.66	59.89	2,111,312	+0.34(+0.57%)
Jul 16, 2020	59.46	60.25	59.19	59.55	1,390,197	+0.13(+0.22%)
Jul 15, 2020	59.65	60.26	59.30	59.42	1,424,181	-0.27(-0.45%)
Jul 14, 2020	58.21	59.77	58.04	59.69	2,021,729	+1.27(+2.17%)
Jul 13, 2020	59.15	59.26	58.01	58.43	2,444,856	-0.21(-0.36%)
Jul 10, 2020	57.65	58.71	57.55	58.64	2,055,736	+1.13(+1.96%)
Jul 09, 2020	57.81	58.04	57.32	57.51	1,957,619	-0.62(-1.07%)
Jul 08, 2020	58.20	58.21	57.14	58.13	2,871,629	+0.00(+0.00%)
Jul 07, 2020	57.61	58.46	57.22	58.13	1,413,473	+0.36(+0.62%)
Jul 06, 2020	58.25	58.64	57.40	57.77	1,662,375	-0.10(-0.17%)
Jul 02, 2020	57.88	58.25	57.70	57.87	1,166,636	+0.33(+0.58%)
Jul 01, 2020	57.66	58.09	57.16	57.54	2,036,262	-0.11(-0.20%)
Jun 30, 2020	57.19	57.80	56.72	57.65	2,400,752	+0.86(+1.51%)
Jun 29, 2020	55.92	57.15	55.86	56.79	2,235,253	+1.06(+1.91%)
Jun 26, 2020	57.34	57.68	55.57	55.73	2,959,389	-1.44(-2.52%)
Jun 25, 2020	56.53	57.40	56.18	57.17	2,057,624	+0.55(+0.97%)
Jun 24, 2020	57.81	57.81	56.10	56.62	2,670,914	-1.26(-2.17%)
Jun 23, 2020	58.50	58.87	57.82	57.88	3,295,980	-0.33(-0.57%)
Jun 22, 2020	58.98	59.07	57.90	58.21	3,803,542	-0.94(-1.59%)
Jun 19, 2020	59.52	59.82	58.73	59.15	7,368,564	+0.03(+0.04%)
Jun 18, 2020	58.43	59.19	58.30	59.12	3,514,319	+0.58(+1.00%)
Jun 17, 2020	58.34	59.04	58.29	58.54	4,394,963	+0.35(+0.60%)
Jun 16, 2020	57.61	58.52	57.30	58.19	3,051,085	+1.04(+1.82%)
Jun 15, 2020	55.21	57.20	54.73	57.15	3,606,849	+1.66(+2.99%)
Jun 12, 2020	56.10	56.33	55.04	55.49	3,057,134	-0.16(-0.28%)
Jun 11, 2020	57.19	57.58	55.64	55.65	2,567,052	-2.40(-4.13%)
Jun 10, 2020	57.95	58.43	57.73	58.05	2,322,352	+0.28(+0.48%)
Jun 09, 2020	58.47	58.57	57.61	57.77	1,989,378	-0.85(-1.44%)
Jun 08, 2020	56.95	58.92	56.86	58.62	3,133,697	+1.35(+2.36%)
Jun 05, 2020	56.61	57.80	56.23	57.27	2,828,184	+0.79(+1.41%)
Jun 04, 2020	56.92	57.20	56.09	56.47	1,741,333	-0.63(-1.10%)
Jun 03, 2020	58.62	58.66	57.06	57.10	3,130,471	-1.20(-2.07%)
Jun 02, 2020	57.57	58.36	56.92	58.30	2,883,639	+0.61(+1.06%)
Jun 01, 2020	57.19	57.90	56.70	57.69	2,025,749	+0.70(+1.23%)
May 29, 2020	56.61	57.28	55.96	56.99	3,377,297	+0.40(+0.71%)
May 28, 2020	56.28	56.96	56.05	56.59	3,821,512	+0.70(+1.25%)
May 27, 2020	53.81	55.89	53.59	55.89	2,770,368	+2.15(+4.01%)
May 26, 2020	53.89	54.32	53.57	53.74	2,289,011	+0.03(+0.05%)
May 22, 2020	53.00	53.77	52.70	53.71	1,546,568	+0.62(+1.17%)
May 21, 2020	53.97	54.05	52.53	53.09	2,569,317	-0.96(-1.78%)
May 20, 2020	53.92	54.31	53.19	54.05	2,357,685	+0.04(+0.08%)
May 19, 2020	55.11	55.24	53.91	54.01	2,544,201	-1.14(-2.07%)
May 18, 2020	55.75	55.81	54.44	55.15	3,659,808	-0.28(-0.50%)
May 15, 2020	55.04	56.20	54.93	55.43	4,544,569	+0.36(+0.66%)
May 14, 2020	55.72	56.18	54.35	55.06	2,432,172	-0.45(-0.81%)
May 13, 2020	54.99	56.20	54.99	55.51	1,814,710	+0.55(+1.01%)
May 12, 2020	54.98	55.75	54.94	54.96	1,569,820	+0.23(+0.43%)
May 11, 2020	55.11	55.70	54.61	54.72	1,945,247	-0.36(-0.66%)
May 08, 2020	54.68	55.22	54.29	55.09	1,575,351	+0.86(+1.58%)
May 07, 2020	55.75	55.94	54.08	54.23	1,880,089	-1.21(-2.18%)
May 06, 2020	54.76	55.69	54.39	55.44	2,072,557	+0.74(+1.34%)
May 05, 2020	55.01	55.53	54.62	54.71	2,044,874	-0.37(-0.68%)
May 04, 2020	56.12	56.32	54.95	55.08	1,763,865	-1.03(-1.83%)

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.