Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.71	40.98	39.84	40.37	2,425,248	-1.27(-3.06%)
Apr 29, 2020	41.88	42.24	41.40	41.64	4,242,986	+1.02(+2.52%)
Apr 28, 2020	41.19	42.00	40.44	40.61	1,768,258	+0.75(+1.87%)
Apr 27, 2020	38.94	40.16	38.85	39.87	1,800,368	+1.44(+3.75%)
Apr 24, 2020	38.42	38.70	37.79	38.43	1,461,312	+0.44(+1.15%)
Apr 23, 2020	38.78	38.96	37.83	37.99	2,197,563	-0.41(-1.06%)
Apr 22, 2020	38.48	38.78	37.97	38.40	2,370,211	+0.98(+2.63%)
Apr 21, 2020	37.78	38.69	37.09	37.41	2,869,845	-1.60(-4.10%)
Apr 20, 2020	38.64	40.06	38.30	39.01	4,646,086	-0.62(-1.56%)
Apr 17, 2020	40.63	40.69	38.73	39.63	5,937,909	+0.76(+1.94%)
Apr 16, 2020	38.05	39.35	37.39	38.87	5,201,191	+0.11(+0.28%)
Apr 15, 2020	37.70	39.78	37.53	38.76	3,026,862	-1.51(-3.75%)
Apr 14, 2020	40.64	41.13	38.64	40.28	2,924,481	+0.36(+0.90%)
Apr 13, 2020	41.13	41.34	39.52	39.92	3,384,533	-1.59(-3.83%)
Apr 09, 2020	40.51	42.21	40.51	41.51	6,851,921	+1.83(+4.61%)
Apr 08, 2020	37.64	40.09	37.64	39.68	4,379,728	+2.50(+6.74%)
Apr 07, 2020	39.66	39.92	36.97	37.17	8,214,743	-0.14(-0.37%)
Apr 06, 2020	36.17	37.89	36.09	37.31	6,396,507	+3.23(+9.48%)
Apr 03, 2020	33.90	34.50	32.98	34.08	6,363,676	+0.04(+0.12%)
Apr 02, 2020	31.46	34.15	31.31	34.04	5,144,220	+2.26(+7.10%)
Apr 01, 2020	32.03	32.46	31.22	31.79	7,239,752	-2.33(-6.82%)
Mar 31, 2020	34.66	35.49	33.73	34.11	4,114,587	-0.98(-2.80%)
Mar 30, 2020	33.43	35.59	32.85	35.10	5,205,294	+1.32(+3.91%)
Mar 27, 2020	33.51	34.67	32.85	33.78	5,916,278	-1.80(-5.06%)
Mar 26, 2020	34.27	36.69	33.04	35.57	5,850,488	+1.90(+5.64%)
Mar 25, 2020	33.42	35.22	31.84	33.68	7,890,235	+0.99(+3.04%)
Mar 24, 2020	29.16	32.91	28.54	32.68	7,743,349	+5.58(+20.57%)
Mar 23, 2020	28.87	29.03	27.00	27.11	8,171,950	-1.70(-5.90%)
Mar 20, 2020	30.12	30.68	28.33	28.81	7,983,042	-1.29(-4.29%)
Mar 19, 2020	28.73	32.05	27.30	30.10	7,403,321	+0.91(+3.13%)
Mar 18, 2020	30.10	31.33	25.60	29.18	7,568,386	-3.49(-10.68%)
Mar 17, 2020	29.94	33.96	28.25	32.67	7,773,259	+3.35(+11.42%)
Mar 16, 2020	29.82	34.22	28.22	29.32	7,027,555	-6.57(-18.31%)
Mar 13, 2020	32.98	37.12	32.59	35.89	11,047,724	+5.22(+17.01%)
Mar 12, 2020	33.80	34.17	30.56	30.67	6,778,112	-5.95(-16.26%)
Mar 11, 2020	38.22	38.67	36.18	36.63	5,084,972	-2.77(-7.04%)
Mar 10, 2020	38.80	39.75	36.62	39.40	7,643,463	+2.67(+7.28%)
Mar 09, 2020	37.52	38.72	36.62	36.73	6,903,290	-5.22(-12.44%)
Mar 06, 2020	40.53	42.24	40.14	41.95	12,236,292	-0.66(-1.54%)
Mar 05, 2020	43.91	44.13	42.25	42.60	7,847,061	-3.11(-6.81%)
Mar 04, 2020	45.38	45.77	44.63	45.71	7,891,204	+0.98(+2.20%)
Mar 03, 2020	46.57	47.21	44.13	44.73	8,034,884	-2.02(-4.32%)
Mar 02, 2020	45.31	46.82	44.78	46.75	8,591,366	+1.24(+2.73%)
Feb 28, 2020	43.95	45.81	43.85	45.50	10,878,302	-0.17(-0.37%)
Feb 27, 2020	45.88	47.58	45.38	45.67	9,207,464	-1.81(-3.81%)
Feb 26, 2020	48.33	48.88	47.29	47.48	7,834,598	-0.75(-1.55%)
Feb 25, 2020	50.25	50.65	47.88	48.23	8,568,887	-1.85(-3.69%)
Feb 24, 2020	50.72	50.98	49.63	50.08	12,237,087	-2.81(-5.32%)
Feb 21, 2020	54.05	54.25	52.68	52.89	17,371,066	-1.37(-2.52%)
Feb 20, 2020	55.20	56.80	54.12	54.26	42,726,192	+9.72(+21.81%)
Feb 19, 2020	43.56	44.68	43.44	44.54	2,053,838	+1.13(+2.60%)
Feb 18, 2020	43.73	44.11	43.12	43.41	3,158,473	-0.40(-0.91%)
Feb 14, 2020	44.18	44.49	43.60	43.81	2,344,050	-0.41(-0.92%)
Feb 13, 2020	43.64	44.26	43.59	44.21	1,373,932	+0.29(+0.65%)
Feb 12, 2020	43.82	44.44	43.82	43.93	2,024,053	+0.39(+0.89%)
Feb 11, 2020	43.10	43.86	42.95	43.54	2,037,211	+0.72(+1.69%)
Feb 10, 2020	43.12	43.33	42.64	42.82	2,814,958	-0.42(-0.96%)
Feb 07, 2020	43.03	43.35	42.64	43.23	2,220,886	-0.02(-0.05%)
Feb 06, 2020	44.65	44.97	43.09	43.25	2,638,940	-1.24(-2.79%)
Feb 05, 2020	43.85	44.53	43.76	44.49	2,081,365	+1.40(+3.24%)
Feb 04, 2020	42.64	43.58	42.49	43.09	3,655,334	+1.21(+2.89%)
Feb 03, 2020	42.60	43.14	41.87	41.88	4,119,499	-0.37(-0.87%)
Jan 31, 2020	43.72	43.76	42.14	42.25	4,698,086	-1.90(-4.31%)
Jan 30, 2020	43.04	44.21	42.88	44.16	2,192,181	+0.80(+1.85%)
Jan 29, 2020	44.28	44.45	43.29	43.35	2,185,359	-0.75(-1.71%)
Jan 28, 2020	44.26	44.69	44.00	44.11	2,425,233	+0.15(+0.34%)
Jan 27, 2020	44.07	44.69	43.38	43.96	3,677,220	-1.28(-2.83%)
Jan 24, 2020	44.62	45.28	44.15	45.24	5,680,573	-0.44(-0.96%)
Jan 23, 2020	45.62	45.85	44.78	45.67	2,289,417	-0.43(-0.92%)
Jan 22, 2020	46.02	46.54	45.74	46.10	2,209,297	-0.02(-0.04%)
Jan 21, 2020	46.10	46.48	45.61	46.12	3,439,630	-0.22(-0.47%)
Jan 17, 2020	47.04	47.40	46.28	46.34	3,581,843	+0.18(+0.39%)
Jan 16, 2020	45.79	46.35	45.79	46.16	2,225,164	+0.37(+0.80%)
Jan 15, 2020	45.80	46.14	45.65	45.79	1,714,815	-0.37(-0.79%)
Jan 14, 2020	46.50	46.50	45.90	46.16	1,612,612	-0.20(-0.43%)
Jan 13, 2020	46.20	46.50	45.90	46.36	2,747,726	+0.46(+0.99%)
Jan 10, 2020	46.20	46.31	45.80	45.90	3,656,387	-0.16(-0.34%)
Jan 09, 2020	46.27	46.53	45.92	46.06	1,983,806	+0.09(+0.19%)
Jan 08, 2020	45.49	46.21	45.10	45.97	3,023,990	+0.52(+1.13%)
Jan 07, 2020	45.18	45.51	45.01	45.45	2,304,573	+0.32(+0.71%)
Jan 06, 2020	44.63	45.16	44.22	45.13	2,245,321	+0.12(+0.28%)
Jan 03, 2020	45.09	45.19	44.46	45.01	1,948,432	-0.68(-1.50%)
Jan 02, 2020	45.28	45.70	44.98	45.69	1,757,378	+0.71(+1.59%)
Dec 31, 2019	44.99	45.24	44.71	44.98	1,392,731	-0.01(-0.02%)
Dec 30, 2019	45.45	45.48	44.94	44.99	1,630,700	-0.20(-0.44%)
Dec 27, 2019	45.39	45.55	44.62	45.19	1,056,930	-0.32(-0.70%)
Dec 26, 2019	45.33	45.62	45.33	45.50	1,069,439	+0.12(+0.26%)
Dec 24, 2019	45.47	45.47	45.17	45.38	443,733	+0.06(+0.13%)
Dec 23, 2019	45.54	45.54	45.07	45.33	2,708,183	+0.02(+0.04%)
Dec 20, 2019	45.64	45.64	45.20	45.31	4,248,805	-0.23(-0.50%)
Dec 19, 2019	45.16	45.69	45.00	45.53	3,040,321	+0.26(+0.57%)
Dec 18, 2019	45.60	45.75	45.26	45.28	2,329,152	-0.03(-0.07%)
Dec 17, 2019	45.27	45.45	45.03	45.31	2,147,882	+0.00(+0.00%)
Dec 16, 2019	45.31	45.64	45.07	45.31	2,779,184	+0.55(+1.22%)
Dec 13, 2019	45.66	45.69	44.71	44.76	2,341,629	-0.87(-1.91%)
Dec 12, 2019	44.65	45.74	44.50	45.63	2,690,617	+1.09(+2.45%)
Dec 11, 2019	44.97	45.47	44.44	44.54	3,580,512	-0.44(-0.97%)
Dec 10, 2019	45.20	45.30	44.79	44.98	2,218,698	-0.17(-0.37%)
Dec 09, 2019	45.31	45.31	44.81	45.15	2,067,434	-0.27(-0.59%)
Dec 06, 2019	45.59	46.02	45.36	45.41	3,595,259	+0.32(+0.70%)
Dec 05, 2019	45.15	45.15	44.55	45.10	4,790,704	+0.23(+0.51%)
Dec 04, 2019	44.16	45.01	44.07	44.87	3,965,750	+0.88(+2.01%)
Dec 03, 2019	43.59	44.08	43.22	43.99	3,867,504	-0.19(-0.43%)
Dec 02, 2019	44.14	44.97	43.93	44.18	4,606,170	+0.26(+0.59%)
Nov 29, 2019	43.88	44.17	43.66	43.92	1,355,913	-0.19(-0.43%)
Nov 27, 2019	43.63	44.17	43.25	44.11	3,667,987	+0.52(+1.18%)
Nov 26, 2019	43.53	43.66	43.07	43.59	5,042,452	+0.07(+0.16%)
Nov 25, 2019	41.92	43.67	41.88	43.52	12,933,928	+1.51(+3.59%)
Nov 22, 2019	41.59	42.14	41.07	42.01	8,870,430	+0.79(+1.92%)
Nov 21, 2019	43.53	43.53	40.81	41.22	29,710,036	-4.24(-9.33%)
Nov 20, 2019	44.42	45.74	43.58	45.46	7,406,075	+0.85(+1.91%)
Nov 19, 2019	44.91	45.27	44.16	44.61	3,542,534	-0.14(-0.31%)
Nov 18, 2019	44.33	44.79	44.15	44.75	3,022,116	+0.19(+0.42%)
Nov 15, 2019	43.49	44.60	43.47	44.56	3,454,644	+1.26(+2.91%)
Nov 14, 2019	42.33	43.35	42.08	43.30	1,982,499	+0.92(+2.18%)
Nov 13, 2019	43.02	43.02	42.15	42.38	2,660,736	-0.92(-2.13%)
Nov 12, 2019	42.83	43.32	42.62	43.30	2,062,343	+0.48(+1.11%)
Nov 11, 2019	42.66	43.06	42.23	42.83	1,199,075	-0.28(-0.64%)
Nov 08, 2019	43.00	43.36	42.73	43.10	1,683,241	+0.01(+0.02%)
Nov 07, 2019	43.42	43.78	42.98	43.09	2,067,246	+0.18(+0.42%)
Nov 06, 2019	42.86	43.18	42.67	42.92	2,005,457	-0.10(-0.23%)
Nov 05, 2019	43.06	43.40	42.40	43.01	2,365,167	+0.19(+0.44%)
Nov 04, 2019	42.49	42.98	42.16	42.83	2,871,332	+0.78(+1.86%)
Nov 01, 2019	41.85	42.31	41.78	42.05	2,405,366	+0.75(+1.82%)
Oct 31, 2019	41.56	41.56	40.51	41.30	2,558,086	-0.55(-1.32%)
Oct 30, 2019	41.16	42.08	40.59	41.85	3,194,318	+0.63(+1.53%)
Oct 29, 2019	41.20	41.44	40.98	41.22	1,743,591	-0.20(-0.48%)
Oct 28, 2019	40.88	41.68	40.52	41.41	2,754,674	+0.85(+2.09%)
Oct 25, 2019	40.25	40.82	40.25	40.56	4,478,299	+0.15(+0.37%)
Oct 24, 2019	40.37	40.66	40.01	40.42	2,227,211	+0.01(+0.02%)
Oct 23, 2019	39.89	40.48	39.61	40.41	2,500,617	+0.41(+1.04%)
Oct 22, 2019	40.63	40.86	39.91	39.99	4,136,439	-0.51(-1.27%)
Oct 21, 2019	40.59	41.09	40.13	40.50	3,819,823	+0.14(+0.34%)
Oct 18, 2019	40.58	41.04	39.75	40.37	11,165,034	+1.79(+4.64%)
Oct 17, 2019	38.71	39.31	38.13	38.58	4,632,117	+0.03(+0.08%)
Oct 16, 2019	39.19	39.46	38.32	38.55	4,184,656	-0.83(-2.11%)
Oct 15, 2019	39.15	39.98	38.92	39.38	4,608,612	+0.51(+1.32%)
Oct 14, 2019	38.77	39.17	38.51	38.86	3,244,375	-0.15(-0.38%)
Oct 11, 2019	39.10	39.67	38.94	39.01	5,318,846	+0.50(+1.31%)
Oct 10, 2019	37.95	38.54	37.69	38.51	5,662,267	+1.30(+3.51%)
Oct 09, 2019	36.60	37.33	36.42	37.20	4,058,883	+0.96(+2.64%)
Oct 08, 2019	36.26	36.66	35.81	36.25	4,232,360	-0.53(-1.45%)
Oct 07, 2019	36.32	37.20	36.27	36.78	6,243,601	+0.81(+2.25%)
Oct 04, 2019	35.35	36.07	34.66	35.97	7,082,620	+0.74(+2.10%)
Oct 03, 2019	34.86	35.61	34.27	35.23	9,550,906	+0.44(+1.28%)
Oct 02, 2019	35.44	36.08	34.61	34.78	9,590,593	-1.29(-3.59%)
Oct 01, 2019	35.57	36.38	34.73	36.08	24,151,806	-7.09(-16.43%)
Sep 30, 2019	43.02	43.29	42.38	43.17	2,110,169	+0.42(+0.98%)
Sep 27, 2019	41.92	42.77	41.57	42.75	2,851,243	+1.26(+3.04%)
Sep 26, 2019	43.51	43.81	40.95	41.49	6,483,465	-2.10(-4.83%)
Sep 25, 2019	43.26	43.84	43.09	43.60	1,472,093	+0.16(+0.38%)
Sep 24, 2019	44.42	44.60	43.09	43.43	2,796,572	-0.88(-2.00%)
Sep 23, 2019	44.14	44.67	43.65	44.32	2,520,206	-0.06(-0.13%)
Sep 20, 2019	44.65	45.04	44.29	44.38	3,614,577	-0.16(-0.35%)
Sep 19, 2019	44.56	45.05	44.32	44.54	2,024,089	-0.26(-0.57%)
Sep 18, 2019	44.43	44.95	43.85	44.79	2,481,176	+0.17(+0.38%)
Sep 17, 2019	45.20	45.20	44.29	44.63	2,162,370	-0.69(-1.53%)
Sep 16, 2019	44.23	45.42	44.15	45.32	2,776,376	+0.54(+1.21%)
Sep 13, 2019	44.72	45.02	44.30	44.77	2,296,781	+0.47(+1.07%)
Sep 12, 2019	43.87	44.67	43.12	44.30	2,753,987	+0.20(+0.45%)
Sep 11, 2019	43.72	44.10	42.62	44.10	3,337,666	+0.52(+1.20%)
Sep 10, 2019	43.45	44.02	43.24	43.58	2,699,791	+0.38(+0.87%)
Sep 09, 2019	42.11	43.39	42.11	43.20	3,842,005	+0.79(+1.86%)
Sep 06, 2019	42.39	42.76	42.05	42.41	2,719,686	+0.00(+0.00%)
Sep 05, 2019	42.00	42.94	41.90	42.41	2,874,128	+1.28(+3.12%)
Sep 04, 2019	41.06	41.34	40.95	41.13	2,211,954	+0.60(+1.49%)
Sep 03, 2019	41.12	41.12	40.30	40.52	2,277,317	-0.72(-1.75%)
Aug 30, 2019	41.33	41.73	41.14	41.25	2,490,878	+0.30(+0.72%)
Aug 29, 2019	40.17	41.28	40.17	40.95	2,724,315	+1.17(+2.93%)
Aug 28, 2019	38.90	40.08	38.84	39.78	2,324,424	+0.61(+1.56%)
Aug 27, 2019	39.87	40.02	38.95	39.17	3,242,796	-0.71(-1.78%)
Aug 26, 2019	40.04	40.16	39.66	39.88	3,036,705	+0.26(+0.65%)
Aug 23, 2019	40.61	41.03	39.49	39.63	4,229,251	-1.20(-2.93%)
Aug 22, 2019	40.97	41.40	40.66	40.82	2,543,751	-0.08(-0.19%)
Aug 21, 2019	41.06	41.26	40.73	40.90	2,065,210	+0.12(+0.29%)
Aug 20, 2019	40.70	41.21	40.49	40.78	2,758,908	-0.24(-0.58%)
Aug 19, 2019	41.22	41.59	40.90	41.02	3,432,752	+0.41(+1.02%)
Aug 16, 2019	39.92	40.91	39.68	40.60	3,198,654	+0.97(+2.44%)
Aug 15, 2019	40.03	40.67	39.41	39.64	2,499,417	-0.12(-0.30%)
Aug 14, 2019	40.15	40.78	39.62	39.75	2,400,883	-1.51(-3.65%)
Aug 13, 2019	39.95	41.93	39.95	41.26	1,951,547	+0.75(+1.85%)
Aug 12, 2019	40.95	41.31	40.25	40.51	1,767,585	-1.06(-2.56%)
Aug 09, 2019	41.62	42.02	41.23	41.58	2,538,771	-0.97(-2.29%)
Aug 08, 2019	42.27	42.58	41.81	42.55	3,327,580	+0.61(+1.46%)
Aug 07, 2019	42.35	42.35	40.73	41.94	4,499,539	-1.52(-3.49%)
Aug 06, 2019	42.69	43.54	42.31	43.46	2,872,565	+0.92(+2.15%)
Aug 05, 2019	44.43	44.93	42.01	42.54	4,055,352	-2.84(-6.25%)
Aug 02, 2019	46.22	46.30	45.02	45.38	2,722,680	-0.91(-1.96%)
Aug 01, 2019	47.80	48.11	46.17	46.28	2,508,733	-1.76(-3.67%)
Jul 31, 2019	48.23	48.55	47.64	48.04	1,903,229	-0.17(-0.35%)
Jul 30, 2019	47.88	48.21	47.70	48.21	1,947,059	+0.01(+0.02%)
Jul 29, 2019	48.62	48.79	48.13	48.20	1,141,344	-0.54(-1.11%)
Jul 26, 2019	48.51	48.79	47.65	48.74	1,757,236	+0.38(+0.79%)
Jul 25, 2019	48.94	49.01	48.21	48.36	1,787,992	-0.60(-1.23%)
Jul 24, 2019	47.69	49.07	47.28	48.96	3,521,334	+1.07(+2.24%)
Jul 23, 2019	47.26	47.99	46.94	47.89	3,659,981	+1.01(+2.16%)
Jul 22, 2019	46.56	47.14	45.76	46.87	3,181,852	+0.25(+0.53%)
Jul 19, 2019	46.28	47.69	46.28	46.63	5,894,316	+0.83(+1.81%)
Jul 18, 2019	44.95	46.19	44.95	45.80	4,612,315	+0.78(+1.73%)
Jul 17, 2019	45.45	45.65	44.84	45.02	2,490,294	-0.67(-1.47%)
Jul 16, 2019	45.20	46.22	44.91	45.69	3,350,043	+0.75(+1.67%)
Jul 15, 2019	45.22	45.22	44.49	44.94	2,787,298	-0.11(-0.24%)
Jul 12, 2019	44.70	45.22	44.53	45.05	2,439,861	+0.48(+1.08%)
Jul 11, 2019	43.88	44.66	43.84	44.57	2,474,482	+0.70(+1.59%)
Jul 10, 2019	44.60	44.65	43.61	43.87	3,030,225	-0.74(-1.66%)
Jul 09, 2019	44.15	44.71	43.89	44.61	3,147,390	+0.19(+0.42%)
Jul 08, 2019	45.02	45.28	44.17	44.42	2,274,741	-1.02(-2.25%)
Jul 05, 2019	45.05	46.11	44.95	45.45	1,287,258	+0.61(+1.36%)
Jul 03, 2019	44.89	45.09	44.66	44.83	836,271	-0.03(-0.07%)
Jul 02, 2019	44.72	45.24	44.41	44.86	1,525,218	-0.33(-0.74%)
Jul 01, 2019	44.74	45.35	44.67	45.20	2,968,225	+1.28(+2.91%)
Jun 28, 2019	44.49	45.04	43.69	43.92	4,898,001	-0.38(-0.87%)
Jun 27, 2019	43.71	44.64	43.70	44.30	2,536,824	+0.72(+1.65%)
Jun 26, 2019	43.84	44.19	43.29	43.58	2,703,218	-0.21(-0.47%)
Jun 25, 2019	43.81	44.19	42.83	43.79	2,199,294	-0.09(-0.20%)
Jun 24, 2019	45.18	45.30	43.83	43.88	1,932,915	-1.64(-3.61%)
Jun 21, 2019	44.69	45.76	44.53	45.52	3,301,215	+0.77(+1.72%)
Jun 20, 2019	45.33	45.33	43.86	44.76	2,109,933	+0.38(+0.87%)
Jun 19, 2019	45.69	45.75	44.32	44.37	2,759,982	-0.97(-2.15%)
Jun 18, 2019	44.53	45.70	44.36	45.35	2,821,029	+0.87(+1.95%)
Jun 17, 2019	44.73	45.31	44.33	44.48	1,915,069	-0.14(-0.31%)
Jun 14, 2019	45.15	45.19	44.05	44.62	1,955,869	-0.58(-1.29%)
Jun 13, 2019	44.92	45.41	44.81	45.20	1,437,520	+0.40(+0.90%)
Jun 12, 2019	45.91	45.92	44.74	44.80	1,739,032	-1.13(-2.47%)
Jun 11, 2019	46.40	46.75	45.80	45.93	1,593,727	+0.00(+0.00%)
Jun 10, 2019	45.82	46.74	45.80	45.93	1,755,388	+0.57(+1.26%)
Jun 07, 2019	45.75	45.84	45.19	45.36	2,479,059	-0.44(-0.97%)
Jun 06, 2019	45.86	46.02	45.35	45.80	2,149,071	-0.25(-0.53%)
Jun 05, 2019	46.07	46.38	45.64	46.05	2,094,307	+0.07(+0.15%)
Jun 04, 2019	44.81	46.08	44.81	45.98	2,624,831	+2.62(+6.04%)
Jun 03, 2019	44.07	44.97	43.36	43.36	2,945,988	-0.76(-1.72%)
May 31, 2019	44.55	44.61	43.99	44.12	2,041,578	-1.13(-2.50%)
May 30, 2019	45.46	46.08	44.95	45.25	1,837,401	-0.09(-0.20%)
May 29, 2019	44.65	45.52	44.29	45.34	4,570,889	+0.35(+0.79%)
May 28, 2019	46.01	46.05	44.96	44.98	2,673,268	-1.15(-2.50%)
May 24, 2019	45.99	46.31	45.84	46.13	1,377,537	+0.40(+0.88%)
May 23, 2019	46.45	46.77	45.45	45.73	3,199,486	-1.20(-2.56%)
May 22, 2019	47.56	47.57	46.87	46.93	1,900,890	-0.84(-1.75%)
May 21, 2019	47.79	48.12	47.56	47.77	2,585,333	+0.30(+0.63%)
May 20, 2019	46.75	47.72	46.59	47.47	1,786,830	+0.24(+0.51%)
May 17, 2019	47.17	47.82	46.95	47.23	1,616,486	-0.43(-0.91%)
May 16, 2019	47.24	48.12	47.15	47.66	2,125,556	+0.71(+1.51%)
May 15, 2019	47.27	47.40	46.65	46.95	2,652,301	-0.81(-1.69%)
May 14, 2019	46.85	48.16	46.82	47.76	2,528,315	+0.97(+2.08%)
May 13, 2019	47.81	47.91	46.69	46.78	3,386,732	-2.11(-4.31%)
May 10, 2019	48.85	49.20	48.12	48.89	2,074,887	-0.29(-0.58%)
May 09, 2019	48.32	49.31	47.75	49.18	2,850,708	+0.29(+0.60%)
May 08, 2019	48.88	49.58	48.58	48.88	2,583,005	-0.05(-0.10%)
May 07, 2019	49.02	49.54	48.56	48.93	2,100,163	-0.61(-1.23%)
May 06, 2019	48.71	49.76	48.33	49.54	1,812,510	-0.15(-0.30%)
May 03, 2019	49.66	50.10	49.57	49.69	1,102,064	+0.14(+0.28%)
May 02, 2019	49.13	50.15	49.11	49.55	1,451,519	+0.35(+0.72%)

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.