Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.56	39.12	37.96	38.16	4,897,801	-1.21(-3.08%)
Apr 29, 2020	38.45	39.83	38.45	39.37	4,594,873	+1.86(+4.96%)
Apr 28, 2020	36.44	38.17	36.18	37.51	4,573,644	-0.01(-0.02%)
Apr 27, 2020	35.27	38.31	35.21	37.52	3,711,049	+2.44(+6.94%)
Apr 24, 2020	35.50	36.05	34.90	35.09	2,583,492	+0.14(+0.40%)
Apr 23, 2020	33.88	35.54	33.81	34.95	2,551,265	+1.22(+3.63%)
Apr 22, 2020	34.33	34.39	33.41	33.72	1,730,447	+0.32(+0.97%)
Apr 21, 2020	32.75	33.72	32.72	33.40	2,205,900	-0.44(-1.31%)
Apr 20, 2020	33.57	34.55	33.21	33.84	2,195,233	-0.74(-2.14%)
Apr 17, 2020	34.20	34.86	34.02	34.58	2,279,539	+1.69(+5.13%)
Apr 16, 2020	33.21	33.21	32.17	32.90	2,861,755	-0.02(-0.06%)
Apr 15, 2020	33.29	33.63	32.46	32.92	3,967,542	-2.64(-7.43%)
Apr 14, 2020	36.63	37.03	35.06	35.56	3,615,319	-0.38(-1.06%)
Apr 13, 2020	36.67	36.82	35.46	35.94	3,538,348	-0.59(-1.62%)
Apr 09, 2020	36.95	37.90	35.96	36.53	3,755,265	+0.35(+0.97%)
Apr 08, 2020	34.93	36.66	34.57	36.18	3,402,355	+1.60(+4.64%)
Apr 07, 2020	36.44	36.51	34.41	34.58	5,147,020	-0.18(-0.51%)
Apr 06, 2020	34.65	35.27	34.16	34.75	5,673,757	+1.72(+5.22%)
Apr 03, 2020	33.01	33.73	32.82	33.03	3,782,681	-0.27(-0.81%)
Apr 02, 2020	33.32	34.34	32.49	33.30	4,520,612	+0.04(+0.11%)
Apr 01, 2020	31.66	33.48	31.55	33.26	5,842,464	-0.11(-0.33%)
Mar 31, 2020	32.38	34.43	31.89	33.37	4,741,291	+1.02(+3.15%)
Mar 30, 2020	30.39	32.56	29.79	32.35	5,543,730	+1.82(+5.95%)
Mar 27, 2020	29.96	31.06	29.35	30.53	3,402,561	-0.16(-0.54%)
Mar 26, 2020	28.79	30.92	28.15	30.70	4,571,622	+2.14(+7.50%)
Mar 25, 2020	29.55	30.73	27.82	28.56	3,631,534	-0.71(-2.44%)
Mar 24, 2020	27.82	29.88	27.62	29.27	3,981,679	+3.26(+12.53%)
Mar 23, 2020	27.79	28.74	25.98	26.01	4,065,708	-2.02(-7.22%)
Mar 20, 2020	29.14	29.48	27.50	28.04	4,523,091	-0.17(-0.62%)
Mar 19, 2020	26.95	31.00	26.65	28.21	3,459,749	+1.35(+5.01%)
Mar 18, 2020	26.72	27.20	25.19	26.86	4,781,037	-1.50(-5.29%)
Mar 17, 2020	28.68	29.77	27.23	28.36	4,234,024	+0.32(+1.14%)
Mar 16, 2020	29.06	30.84	27.73	28.04	3,461,835	-4.76(-14.51%)
Mar 13, 2020	31.12	32.80	29.82	32.80	4,794,046	+3.73(+12.81%)
Mar 12, 2020	29.98	31.65	28.92	29.08	4,910,675	-3.35(-10.33%)
Mar 11, 2020	32.90	33.33	31.65	32.43	3,728,700	-1.56(-4.58%)
Mar 10, 2020	33.43	34.17	31.60	33.98	3,986,012	+2.21(+6.94%)
Mar 09, 2020	33.69	34.41	31.76	31.78	4,304,628	-4.48(-12.35%)
Mar 06, 2020	36.33	37.46	35.57	36.25	3,250,695	-1.06(-2.85%)
Mar 05, 2020	38.11	38.35	36.80	37.32	3,168,318	-2.21(-5.60%)
Mar 04, 2020	39.10	39.59	38.41	39.53	2,515,689	+1.21(+3.15%)
Mar 03, 2020	39.14	40.35	37.70	38.32	3,580,960	-0.76(-1.94%)
Mar 02, 2020	38.13	39.10	37.00	39.08	4,413,758	+1.24(+3.26%)
Feb 28, 2020	36.95	38.14	36.55	37.85	5,097,669	-0.42(-1.10%)
Feb 27, 2020	39.43	40.00	38.16	38.27	3,987,657	-1.70(-4.26%)
Feb 26, 2020	41.56	41.62	39.96	39.97	3,145,027	-1.19(-2.89%)
Feb 25, 2020	43.42	43.48	41.11	41.16	3,645,293	-2.12(-4.91%)
Feb 24, 2020	43.24	43.81	43.03	43.28	3,052,032	-1.17(-2.64%)
Feb 21, 2020	43.48	44.53	43.48	44.46	2,566,097	+0.66(+1.50%)
Feb 20, 2020	43.86	44.06	43.55	43.80	1,452,521	+0.13(+0.29%)
Feb 19, 2020	43.47	44.19	43.39	43.67	1,897,468	+0.29(+0.68%)
Feb 18, 2020	43.02	43.56	42.96	43.38	1,991,554	+0.22(+0.51%)
Feb 14, 2020	43.91	44.02	42.84	43.16	2,180,314	-0.73(-1.67%)
Feb 13, 2020	43.89	44.22	43.69	43.89	2,304,043	-0.38(-0.87%)
Feb 12, 2020	44.82	44.86	43.92	44.27	1,933,888	+0.03(+0.06%)
Feb 11, 2020	43.84	44.83	43.81	44.24	2,178,761	+0.62(+1.43%)
Feb 10, 2020	43.61	44.02	43.48	43.62	2,021,965	-0.24(-0.54%)
Feb 07, 2020	44.45	44.54	43.71	43.86	2,172,338	-1.03(-2.30%)
Feb 06, 2020	45.76	45.76	44.69	44.89	2,221,629	-0.43(-0.95%)
Feb 05, 2020	45.42	45.43	44.86	45.32	2,745,740	+0.62(+1.39%)
Feb 04, 2020	44.77	45.09	44.16	44.70	3,260,678	+0.82(+1.88%)
Feb 03, 2020	43.63	44.13	43.51	43.88	2,480,166	+0.41(+0.95%)
Jan 31, 2020	43.95	44.19	43.27	43.47	3,512,363	-1.25(-2.80%)
Jan 30, 2020	43.89	44.75	43.63	44.72	3,109,038	+0.73(+1.66%)
Jan 29, 2020	45.10	45.46	43.97	43.99	3,125,644	-1.29(-2.85%)
Jan 28, 2020	48.22	48.22	45.19	45.28	4,814,542	+0.27(+0.59%)
Jan 27, 2020	45.24	45.64	44.91	45.01	3,294,599	-1.05(-2.28%)
Jan 24, 2020	47.22	47.22	45.62	46.07	2,195,609	-1.30(-2.74%)
Jan 23, 2020	47.22	47.40	46.40	47.37	1,805,294	-0.20(-0.42%)
Jan 22, 2020	48.10	48.14	47.38	47.57	1,761,702	-0.36(-0.74%)
Jan 21, 2020	49.04	49.04	47.66	47.92	2,493,776	-1.33(-2.69%)
Jan 17, 2020	49.10	49.43	48.75	49.25	2,557,902	+0.42(+0.86%)
Jan 16, 2020	49.24	49.24	48.67	48.83	1,947,541	-0.07(-0.15%)
Jan 15, 2020	49.13	49.43	48.72	48.90	1,306,841	-0.52(-1.06%)
Jan 14, 2020	48.86	49.52	48.80	49.43	2,015,968	+0.58(+1.18%)
Jan 13, 2020	48.50	49.41	48.40	48.85	2,131,737	+0.55(+1.14%)
Jan 10, 2020	48.97	49.23	48.18	48.30	1,798,245	-0.67(-1.36%)
Jan 09, 2020	49.20	49.26	48.57	48.97	2,920,220	-0.16(-0.34%)
Jan 08, 2020	49.29	49.75	49.09	49.13	2,327,394	-0.12(-0.24%)
Jan 07, 2020	49.20	49.97	49.07	49.25	2,795,810	-0.11(-0.22%)
Jan 06, 2020	49.62	50.00	49.21	49.36	2,448,569	-0.42(-0.85%)
Jan 03, 2020	49.88	50.28	49.64	49.78	3,099,922	-0.67(-1.32%)
Jan 02, 2020	52.02	52.04	50.40	50.45	2,695,164	-1.06(-2.06%)
Dec 31, 2019	51.17	51.67	51.09	51.51	1,579,296	+0.18(+0.36%)
Dec 30, 2019	51.59	51.68	51.12	51.33	1,379,393	-0.18(-0.35%)
Dec 27, 2019	51.74	51.79	51.36	51.51	1,507,733	-0.11(-0.21%)
Dec 26, 2019	51.66	51.72	50.99	51.62	1,402,637	+0.13(+0.25%)
Dec 24, 2019	51.66	52.00	51.37	51.49	798,431	-0.10(-0.19%)
Dec 23, 2019	51.65	51.80	51.30	51.59	1,326,203	-0.11(-0.21%)
Dec 20, 2019	51.56	52.11	51.21	51.70	5,766,293	+0.33(+0.64%)
Dec 19, 2019	51.95	52.03	51.30	51.37	1,552,532	-0.46(-0.89%)
Dec 18, 2019	51.98	51.98	51.36	51.84	1,476,362	-0.12(-0.23%)
Dec 17, 2019	51.29	51.98	51.26	51.95	1,500,420	+0.62(+1.20%)
Dec 16, 2019	51.91	52.15	51.22	51.34	2,597,883	+0.02(+0.04%)
Dec 13, 2019	52.53	52.78	51.32	51.32	2,340,276	-1.49(-2.82%)
Dec 12, 2019	51.80	53.35	51.54	52.81	3,864,310	-0.01(-0.02%)
Dec 11, 2019	52.65	53.24	52.45	52.82	1,663,570	+0.35(+0.66%)
Dec 10, 2019	52.33	52.86	52.15	52.47	1,849,721	-0.01(-0.02%)
Dec 09, 2019	52.71	53.15	52.48	52.48	2,185,994	+0.13(+0.24%)
Dec 06, 2019	52.07	52.56	51.67	52.35	2,193,266	+1.02(+1.98%)
Dec 05, 2019	50.89	51.37	50.62	51.34	1,454,870	+0.60(+1.18%)
Dec 04, 2019	50.68	51.32	50.54	50.74	2,015,650	+0.50(+1.00%)
Dec 03, 2019	50.51	50.80	49.60	50.24	2,353,153	-1.24(-2.40%)
Dec 02, 2019	51.39	51.88	51.15	51.47	2,031,426	+0.25(+0.50%)
Nov 29, 2019	51.24	51.41	50.95	51.22	1,769,512	-0.04(-0.07%)
Nov 27, 2019	50.90	51.36	50.72	51.26	1,603,135	+0.35(+0.70%)
Nov 26, 2019	50.74	51.18	50.59	50.90	1,938,648	+0.08(+0.16%)
Nov 25, 2019	50.42	51.11	50.16	50.82	1,639,823	+0.62(+1.23%)
Nov 22, 2019	49.62	50.45	49.62	50.20	1,400,996	+0.91(+1.84%)
Nov 21, 2019	49.32	49.68	48.97	49.29	1,557,119	+0.13(+0.26%)
Nov 20, 2019	49.43	50.01	48.99	49.17	2,519,240	-0.64(-1.28%)
Nov 19, 2019	50.77	50.84	49.72	49.80	1,267,671	-0.60(-1.19%)
Nov 18, 2019	49.85	50.43	49.40	50.40	1,493,753	+0.46(+0.93%)
Nov 15, 2019	49.85	50.15	49.66	49.94	1,369,306	+0.42(+0.84%)
Nov 14, 2019	49.45	49.98	49.32	49.52	1,209,658	-0.16(-0.33%)
Nov 13, 2019	50.08	50.25	49.67	49.68	1,511,970	-0.57(-1.14%)
Nov 12, 2019	50.44	50.93	50.06	50.26	2,024,446	-0.15(-0.29%)
Nov 11, 2019	50.10	50.56	49.58	50.40	1,447,656	-0.09(-0.18%)
Nov 08, 2019	50.16	50.49	49.70	50.49	1,790,309	+0.04(+0.07%)
Nov 07, 2019	50.72	50.88	50.29	50.46	1,339,756	+0.35(+0.69%)
Nov 06, 2019	50.46	50.46	49.93	50.11	1,735,793	-0.30(-0.59%)
Nov 05, 2019	51.18	51.26	50.36	50.41	2,024,003	-0.40(-0.79%)
Nov 04, 2019	50.89	51.16	50.16	50.81	1,627,504	+0.51(+1.01%)
Nov 01, 2019	49.46	50.86	49.45	50.30	2,555,289	+1.36(+2.79%)
Oct 31, 2019	48.86	49.30	48.44	48.94	3,273,146	-0.46(-0.94%)
Oct 30, 2019	49.17	49.55	48.80	49.40	1,962,120	-0.25(-0.49%)
Oct 29, 2019	49.60	50.04	49.41	49.65	2,144,766	-0.09(-0.18%)
Oct 28, 2019	49.07	50.05	49.07	49.74	2,287,502	+0.83(+1.69%)
Oct 25, 2019	48.03	49.25	48.00	48.91	2,395,295	+1.01(+2.11%)
Oct 24, 2019	48.46	48.79	47.47	47.90	2,263,758	-0.24(-0.49%)
Oct 23, 2019	48.30	48.58	47.93	48.14	3,066,958	-0.15(-0.32%)
Oct 22, 2019	47.37	48.61	46.80	48.29	4,161,261	+1.23(+2.61%)
Oct 21, 2019	47.91	48.23	46.98	47.07	2,779,623	+0.10(+0.21%)
Oct 18, 2019	47.17	47.55	46.91	46.97	1,685,993	-0.06(-0.14%)
Oct 17, 2019	47.39	47.67	46.48	47.03	1,720,851	+0.21(+0.45%)
Oct 16, 2019	47.59	48.26	46.61	46.82	2,207,934	-1.17(-2.44%)
Oct 15, 2019	46.87	48.59	46.85	47.99	2,277,702	+0.98(+2.09%)
Oct 14, 2019	46.99	47.44	46.84	47.01	2,913,592	-0.86(-1.80%)
Oct 11, 2019	46.51	48.16	46.44	47.87	3,249,956	+2.24(+4.92%)
Oct 10, 2019	44.79	45.73	44.76	45.63	1,866,732	+1.28(+2.89%)
Oct 09, 2019	44.65	44.65	43.99	44.35	1,935,290	+0.14(+0.31%)
Oct 08, 2019	44.77	44.96	44.15	44.21	1,540,543	-0.94(-2.07%)
Oct 07, 2019	45.46	45.94	44.96	45.15	1,579,194	-0.36(-0.80%)
Oct 04, 2019	45.18	45.56	45.08	45.51	1,781,396	+0.46(+1.03%)
Oct 03, 2019	44.57	45.06	43.89	45.05	1,788,069	+0.23(+0.51%)
Oct 02, 2019	45.26	45.43	44.46	44.82	2,507,286	-0.99(-2.16%)
Oct 01, 2019	46.82	47.58	45.73	45.81	2,287,722	-0.45(-0.98%)
Sep 30, 2019	45.45	46.48	45.15	46.27	2,018,406	+0.82(+1.80%)
Sep 27, 2019	45.28	45.74	44.97	45.45	2,301,873	+0.61(+1.36%)
Sep 26, 2019	46.02	46.27	44.57	44.84	3,236,248	-1.76(-3.78%)
Sep 25, 2019	45.54	46.80	45.34	46.60	3,924,556	+0.95(+2.07%)
Sep 24, 2019	47.38	47.52	45.23	45.66	4,069,055	-2.01(-4.22%)
Sep 23, 2019	46.61	47.85	46.33	47.67	3,368,728	+0.22(+0.46%)
Sep 20, 2019	47.59	48.15	47.19	47.45	4,369,737	-0.09(-0.19%)
Sep 19, 2019	46.97	47.93	46.94	47.54	3,187,552	-0.15(-0.32%)
Sep 18, 2019	47.61	48.00	47.16	47.69	3,182,852	-0.18(-0.38%)
Sep 17, 2019	47.09	47.96	46.57	47.87	2,040,901	-0.06(-0.13%)
Sep 16, 2019	47.16	48.66	47.08	47.94	2,403,085	-0.40(-0.82%)
Sep 13, 2019	49.05	49.20	48.27	48.33	2,174,333	-0.08(-0.17%)
Sep 12, 2019	48.17	48.56	47.13	48.41	3,064,677	+0.39(+0.81%)
Sep 11, 2019	47.47	48.11	46.58	48.03	2,182,609	+0.57(+1.20%)
Sep 10, 2019	46.45	47.46	46.13	47.46	2,200,167	+1.26(+2.73%)
Sep 09, 2019	45.51	46.30	45.50	46.20	1,920,677	+0.96(+2.13%)
Sep 06, 2019	45.52	45.60	44.66	45.23	1,859,278	-0.17(-0.38%)
Sep 05, 2019	45.09	45.69	44.93	45.40	2,075,411	+0.95(+2.13%)
Sep 04, 2019	44.33	44.62	43.87	44.46	2,235,936	+0.67(+1.52%)
Sep 03, 2019	43.61	43.81	43.07	43.79	1,826,190	-0.38(-0.86%)
Aug 30, 2019	44.42	44.75	43.94	44.17	2,639,319	+0.15(+0.35%)
Aug 29, 2019	43.25	44.09	43.20	44.01	2,323,731	+1.36(+3.19%)
Aug 28, 2019	41.86	42.72	41.57	42.65	1,526,731	+0.62(+1.48%)
Aug 27, 2019	43.03	43.14	41.99	42.03	1,413,999	-0.71(-1.67%)
Aug 26, 2019	42.76	43.04	42.37	42.74	1,475,709	+0.41(+0.96%)
Aug 23, 2019	43.56	43.83	42.17	42.34	2,387,253	-1.79(-4.05%)
Aug 22, 2019	44.57	44.59	43.87	44.12	1,499,388	-0.23(-0.53%)
Aug 21, 2019	44.79	44.95	44.32	44.36	1,855,606	+0.14(+0.33%)
Aug 20, 2019	44.40	44.95	44.13	44.21	1,670,676	-0.79(-1.76%)
Aug 19, 2019	44.80	45.42	44.74	45.01	2,176,751	+1.04(+2.36%)
Aug 16, 2019	43.29	44.36	43.20	43.97	1,531,581	+0.95(+2.20%)
Aug 15, 2019	43.92	44.06	42.69	43.02	1,831,270	-0.70(-1.61%)
Aug 14, 2019	44.44	44.81	43.71	43.73	2,423,533	-1.51(-3.35%)
Aug 13, 2019	44.37	46.15	44.14	45.24	2,781,550	+0.73(+1.64%)
Aug 12, 2019	45.83	45.83	44.26	44.51	1,977,285	-1.53(-3.33%)
Aug 09, 2019	46.63	46.81	45.62	46.04	1,664,213	-1.00(-2.13%)
Aug 08, 2019	46.67	47.24	46.38	47.04	1,524,233	+0.83(+1.80%)
Aug 07, 2019	45.76	46.38	45.49	46.21	2,130,045	-0.08(-0.18%)
Aug 06, 2019	45.93	46.38	45.27	46.30	1,630,609	+0.53(+1.16%)
Aug 05, 2019	46.46	46.64	45.40	45.76	2,359,251	-1.64(-3.46%)
Aug 02, 2019	47.70	48.04	46.74	47.40	2,002,223	-0.44(-0.92%)
Aug 01, 2019	48.56	49.36	47.36	47.85	3,196,190	-1.19(-2.43%)
Jul 31, 2019	50.75	50.85	48.87	49.04	3,203,270	-1.69(-3.32%)
Jul 30, 2019	49.93	50.73	49.70	50.72	1,877,690	+0.47(+0.93%)
Jul 29, 2019	50.41	50.60	49.99	50.25	1,721,583	-0.39(-0.77%)
Jul 26, 2019	50.54	50.76	50.30	50.64	2,125,095	-0.04(-0.07%)
Jul 25, 2019	51.12	51.18	50.53	50.68	1,911,711	-0.34(-0.67%)
Jul 24, 2019	50.54	51.14	50.49	51.02	1,660,808	+0.00(+0.00%)
Jul 23, 2019	51.04	51.40	50.18	51.02	2,123,373	+0.28(+0.55%)
Jul 22, 2019	51.44	51.55	49.97	50.74	3,240,460	-0.40(-0.78%)
Jul 19, 2019	50.02	51.32	49.53	51.14	4,454,240	+1.82(+3.69%)
Jul 18, 2019	49.32	49.84	48.82	49.32	2,751,953	-0.01(-0.02%)
Jul 17, 2019	49.90	50.08	49.12	49.33	2,266,663	-0.78(-1.55%)
Jul 16, 2019	49.93	50.84	49.68	50.10	2,457,549	+0.30(+0.60%)
Jul 15, 2019	50.08	50.24	49.34	49.80	1,639,130	+0.05(+0.11%)
Jul 12, 2019	49.06	49.85	48.92	49.75	2,114,339	+0.96(+1.98%)
Jul 11, 2019	48.68	48.92	48.11	48.78	2,257,438	-0.06(-0.13%)
Jul 10, 2019	49.57	49.77	48.81	48.85	1,695,916	-0.32(-0.64%)
Jul 09, 2019	48.80	49.26	48.32	49.16	3,460,988	-0.03(-0.05%)
Jul 08, 2019	49.64	49.94	48.90	49.19	2,219,483	-0.69(-1.37%)
Jul 05, 2019	49.37	50.06	49.11	49.88	2,021,297	+0.02(+0.04%)
Jul 03, 2019	49.87	50.03	49.65	49.86	1,009,816	+0.14(+0.27%)
Jul 02, 2019	49.93	49.96	49.60	49.72	2,030,502	-0.48(-0.95%)
Jul 01, 2019	50.13	50.34	49.76	50.20	1,885,339	+0.51(+1.03%)
Jun 28, 2019	49.51	49.73	49.06	49.69	2,505,357	+0.48(+0.97%)
Jun 27, 2019	49.59	49.70	49.02	49.21	1,767,576	-0.14(-0.27%)
Jun 26, 2019	49.08	49.62	48.59	49.34	3,716,335	+0.74(+1.53%)
Jun 25, 2019	48.37	49.42	48.15	48.60	3,664,562	+0.49(+1.02%)
Jun 24, 2019	48.14	48.54	47.57	48.11	2,725,177	-0.18(-0.37%)
Jun 21, 2019	48.32	48.68	48.05	48.29	4,610,124	+0.12(+0.24%)
Jun 20, 2019	49.23	49.60	47.82	48.17	4,121,464	-0.39(-0.81%)
Jun 19, 2019	48.11	49.05	47.92	48.56	6,196,112	+1.46(+3.10%)
Jun 18, 2019	45.92	47.61	45.92	47.11	3,198,326	+1.67(+3.68%)
Jun 17, 2019	45.66	46.16	45.03	45.43	2,891,525	-0.85(-1.84%)
Jun 14, 2019	46.47	46.68	46.14	46.28	1,735,359	-0.39(-0.84%)
Jun 13, 2019	46.02	46.94	45.97	46.68	2,204,532	+0.90(+1.98%)
Jun 12, 2019	46.17	46.39	45.70	45.77	1,870,784	-0.55(-1.18%)
Jun 11, 2019	46.66	46.81	46.07	46.32	2,470,749	+0.72(+1.57%)
Jun 10, 2019	45.75	46.25	45.47	45.60	4,663,051	+0.09(+0.20%)
Jun 07, 2019	45.17	45.70	44.63	45.51	2,506,580	+0.38(+0.83%)
Jun 06, 2019	45.39	45.63	44.79	45.14	3,877,725	-0.15(-0.34%)
Jun 05, 2019	45.03	45.30	44.37	45.29	3,154,863	+0.39(+0.88%)
Jun 04, 2019	44.98	45.15	44.38	44.89	4,200,379	+0.33(+0.74%)
Jun 03, 2019	42.97	44.59	42.96	44.56	3,834,164	+1.59(+3.71%)
May 31, 2019	42.73	43.45	42.19	42.97	4,032,602	-1.15(-2.60%)
May 30, 2019	44.86	45.43	43.97	44.12	3,261,517	-1.32(-2.92%)
May 29, 2019	45.15	45.66	44.91	45.44	3,207,015	-0.22(-0.49%)
May 28, 2019	45.80	46.08	45.26	45.66	4,038,655	-0.13(-0.29%)
May 24, 2019	46.55	46.86	45.76	45.80	2,028,588	-0.21(-0.45%)
May 23, 2019	46.46	46.47	45.66	46.00	2,785,305	-1.33(-2.82%)
May 22, 2019	47.66	47.89	47.00	47.34	2,237,961	-0.72(-1.49%)
May 21, 2019	47.54	48.26	47.40	48.05	1,978,351	+0.95(+2.01%)
May 20, 2019	47.38	47.67	47.04	47.11	2,167,017	-0.60(-1.26%)
May 17, 2019	48.31	48.54	47.01	47.71	3,027,021	-1.51(-3.07%)
May 16, 2019	49.40	49.63	48.91	49.22	1,310,279	+0.10(+0.20%)
May 15, 2019	48.48	49.33	48.23	49.12	1,574,336	-0.28(-0.56%)
May 14, 2019	49.16	49.70	48.91	49.40	2,019,242	+0.44(+0.90%)
May 13, 2019	49.59	49.95	48.38	48.96	3,643,888	-1.89(-3.71%)
May 10, 2019	50.47	50.96	49.93	50.85	2,179,169	+0.21(+0.42%)
May 09, 2019	49.67	50.80	49.23	50.63	2,397,648	+0.13(+0.25%)
May 08, 2019	50.02	51.19	49.98	50.51	3,094,429	+0.21(+0.43%)
May 07, 2019	50.31	50.60	49.64	50.29	2,437,905	-0.45(-0.88%)
May 06, 2019	50.44	50.98	50.26	50.74	1,876,882	-0.87(-1.68%)
May 03, 2019	50.49	51.85	50.47	51.61	2,351,085	+1.57(+3.13%)
May 02, 2019	49.77	50.47	49.51	50.04	2,686,195	+0.04(+0.09%)

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.