Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	96.84	97.95	94.61	97.71	3,496,612	-0.16(-0.16%)
Apr 29, 2020	98.06	98.51	92.79	97.87	10,770,846	-4.06(-3.98%)
Apr 28, 2020	103.07	104.78	101.71	101.93	2,970,578	-1.14(-1.11%)
Apr 27, 2020	104.39	104.39	101.33	103.07	2,227,542	+0.29(+0.28%)
Apr 24, 2020	101.10	102.83	99.74	102.78	2,293,500	+0.52(+0.51%)
Apr 23, 2020	104.81	104.81	101.56	102.26	2,271,903	-2.03(-1.95%)
Apr 22, 2020	104.86	105.93	102.58	104.29	1,664,016	+0.93(+0.90%)
Apr 21, 2020	106.23	107.39	101.74	103.36	1,462,568	-2.88(-2.71%)
Apr 20, 2020	106.88	108.25	105.13	106.24	2,305,002	+0.89(+0.84%)
Apr 17, 2020	106.89	107.04	102.80	105.35	3,013,700	-0.49(-0.46%)
Apr 16, 2020	100.63	107.22	100.31	105.84	3,616,050	+5.45(+5.43%)
Apr 15, 2020	100.50	100.88	98.86	100.39	1,989,455	-0.11(-0.11%)
Apr 14, 2020	98.13	101.25	97.01	100.50	2,101,618	+5.31(+5.58%)
Apr 13, 2020	95.00	95.36	93.12	95.19	2,018,275	-0.20(-0.21%)
Apr 09, 2020	97.04	97.79	94.94	95.39	2,036,600	-1.98(-2.03%)
Apr 08, 2020	96.27	97.77	95.40	97.37	1,477,534	+2.14(+2.25%)
Apr 07, 2020	98.26	99.43	94.65	95.23	2,308,701	-2.56(-2.62%)
Apr 06, 2020	98.13	98.40	95.40	97.79	2,191,619	+2.43(+2.55%)
Apr 03, 2020	94.21	96.69	93.48	95.36	2,035,500	+2.24(+2.41%)
Apr 02, 2020	91.44	95.96	90.75	93.12	2,028,147	+1.52(+1.66%)
Apr 01, 2020	89.24	92.89	88.75	91.60	2,357,774	+0.11(+0.12%)
Mar 31, 2020	92.89	95.10	91.29	91.49	1,741,313	-2.70(-2.87%)
Mar 30, 2020	92.09	94.50	90.32	94.19	2,335,486	+3.58(+3.95%)
Mar 27, 2020	93.03	93.10	88.93	90.61	2,736,600	-3.77(-3.99%)
Mar 26, 2020	90.02	94.86	86.74	94.38	2,919,669	+5.03(+5.63%)
Mar 25, 2020	90.12	93.78	88.48	89.35	2,704,008	-0.63(-0.70%)
Mar 24, 2020	87.29	90.25	85.33	89.98	2,369,867	+4.44(+5.19%)
Mar 23, 2020	84.16	88.21	81.80	85.54	3,185,093	+3.17(+3.85%)
Mar 20, 2020	90.02	90.03	81.95	82.37	3,468,900	-6.48(-7.29%)
Mar 19, 2020	93.70	98.25	88.44	88.85	2,966,756	-8.25(-8.50%)
Mar 18, 2020	82.47	97.64	82.47	97.10	4,422,711	+8.67(+9.80%)
Mar 17, 2020	85.31	90.90	82.33	88.43	3,271,900	+5.20(+6.25%)
Mar 16, 2020	76.75	87.37	75.18	83.23	2,789,813	-2.50(-2.92%)
Mar 13, 2020	84.38	86.93	81.16	85.73	2,820,400	+5.68(+7.10%)
Mar 12, 2020	81.62	88.80	79.81	80.05	3,202,603	-6.97(-8.01%)
Mar 11, 2020	84.22	87.84	84.11	87.02	2,530,995	+0.87(+1.01%)
Mar 10, 2020	84.79	86.82	82.44	86.15	2,058,696	+3.53(+4.27%)
Mar 09, 2020	83.80	86.68	82.46	82.62	1,898,163	-8.00(-8.83%)
Mar 06, 2020	89.78	91.19	88.03	90.62	2,097,200	-2.36(-2.54%)
Mar 05, 2020	92.13	93.86	91.77	92.98	1,903,735	-1.92(-2.02%)
Mar 04, 2020	91.96	95.00	91.27	94.90	1,507,117	+4.62(+5.12%)
Mar 03, 2020	90.53	93.09	89.15	90.28	2,616,334	-0.63(-0.69%)
Mar 02, 2020	87.31	90.92	86.60	90.91	1,726,610	+4.40(+5.09%)
Feb 28, 2020	86.61	87.80	84.28	86.51	3,279,600	-2.80(-3.14%)
Feb 27, 2020	90.70	92.42	89.00	89.31	1,706,276	-3.23(-3.49%)
Feb 26, 2020	94.57	95.58	92.48	92.54	1,635,235	-1.19(-1.27%)
Feb 25, 2020	97.62	98.32	93.53	93.73	1,293,878	-3.38(-3.48%)
Feb 24, 2020	97.10	98.54	95.89	97.11	1,514,131	-3.41(-3.39%)
Feb 21, 2020	101.40	102.00	99.34	100.52	1,132,000	-0.95(-0.94%)
Feb 20, 2020	101.90	103.34	100.82	101.47	1,474,113	-1.09(-1.06%)
Feb 19, 2020	101.20	102.98	101.19	102.56	1,274,711	+1.60(+1.58%)
Feb 18, 2020	99.29	101.24	98.77	100.96	1,527,454	+1.29(+1.29%)
Feb 14, 2020	99.77	100.38	98.90	99.67	1,053,300	+0.07(+0.07%)
Feb 13, 2020	96.70	100.49	96.53	99.60	1,914,146	+2.15(+2.21%)
Feb 12, 2020	99.95	103.29	97.00	97.45	4,496,798	+1.08(+1.12%)
Feb 11, 2020	96.21	96.87	95.76	96.37	1,820,975	+0.61(+0.64%)
Feb 10, 2020	95.66	96.17	95.18	95.76	1,386,035	-0.36(-0.37%)
Feb 07, 2020	96.43	97.40	95.77	96.12	1,242,800	-0.83(-0.86%)
Feb 06, 2020	96.32	97.20	96.00	96.95	776,275	+1.00(+1.04%)
Feb 05, 2020	95.74	96.04	94.91	95.95	915,884	+0.73(+0.77%)
Feb 04, 2020	94.80	95.29	94.21	95.22	1,055,647	+1.54(+1.64%)
Feb 03, 2020	94.01	94.28	93.33	93.68	820,335	+0.33(+0.35%)
Jan 31, 2020	94.49	94.49	92.97	93.35	1,020,100	-1.26(-1.33%)
Jan 30, 2020	94.49	95.27	93.40	94.61	852,077	-0.23(-0.24%)
Jan 29, 2020	95.20	95.88	94.75	94.84	922,653	+0.01(+0.01%)
Jan 28, 2020	94.73	95.43	94.49	94.83	851,392	+0.60(+0.64%)
Jan 27, 2020	94.06	94.72	93.81	94.23	845,776	-1.29(-1.35%)
Jan 24, 2020	97.20	97.75	95.17	95.52	1,004,800	-0.92(-0.95%)
Jan 23, 2020	95.50	96.89	94.98	96.44	817,883	+0.86(+0.90%)
Jan 22, 2020	95.51	96.15	95.29	95.58	902,277	+0.63(+0.66%)
Jan 21, 2020	94.92	95.48	94.55	94.95	1,353,145	-0.36(-0.38%)
Jan 17, 2020	96.00	96.00	94.70	95.31	944,000	-0.51(-0.53%)
Jan 16, 2020	95.61	95.85	94.89	95.82	1,274,652	+0.70(+0.74%)
Jan 15, 2020	94.14	95.81	94.00	95.12	1,106,992	+1.19(+1.27%)
Jan 14, 2020	94.58	94.59	93.25	93.93	1,090,277	-0.75(-0.79%)
Jan 13, 2020	94.00	95.36	93.83	94.68	1,066,596	+1.15(+1.23%)
Jan 10, 2020	93.59	93.96	92.73	93.53	1,183,800	+0.34(+0.36%)
Jan 09, 2020	92.00	93.22	91.83	93.19	1,639,613	+1.79(+1.96%)
Jan 08, 2020	90.54	91.97	89.99	91.40	1,899,024	+1.20(+1.33%)
Jan 07, 2020	88.96	91.15	88.41	90.20	2,475,906	+2.65(+3.03%)
Jan 06, 2020	86.65	87.58	86.61	87.55	1,394,159	+0.31(+0.36%)
Jan 03, 2020	86.44	87.50	86.40	87.24	865,900	-0.40(-0.46%)
Jan 02, 2020	86.84	87.83	86.53	87.64	1,079,893	+1.26(+1.46%)
Dec 31, 2019	85.73	86.46	85.35	86.38	663,600	+0.50(+0.58%)
Dec 30, 2019	86.44	86.59	85.26	85.88	619,268	-0.62(-0.72%)
Dec 27, 2019	86.07	86.69	85.87	86.50	665,300	+0.16(+0.19%)
Dec 26, 2019	85.59	86.58	85.59	86.34	724,366	+0.61(+0.71%)
Dec 24, 2019	86.16	86.16	85.63	85.73	277,400	-0.18(-0.21%)
Dec 23, 2019	86.74	86.90	85.72	85.91	968,669	-0.95(-1.09%)
Dec 20, 2019	85.30	87.00	83.91	86.86	3,635,600	+2.35(+2.78%)
Dec 19, 2019	84.76	85.00	83.95	84.51	1,922,858	-0.39(-0.46%)
Dec 18, 2019	84.44	85.38	84.05	84.90	1,333,562	+0.61(+0.72%)
Dec 17, 2019	85.91	85.91	84.26	84.29	1,943,513	-1.21(-1.42%)
Dec 16, 2019	85.24	85.77	85.01	85.50	1,287,223	+0.81(+0.96%)
Dec 13, 2019	83.24	84.69	83.02	84.69	976,400	+1.35(+1.62%)
Dec 12, 2019	83.80	84.68	82.88	83.34	1,123,127	-0.51(-0.61%)
Dec 11, 2019	84.32	84.45	83.26	83.85	827,053	-0.24(-0.29%)
Dec 10, 2019	83.97	84.75	83.47	84.09	1,005,154	-0.02(-0.02%)
Dec 09, 2019	84.95	85.51	84.07	84.11	876,093	-1.14(-1.34%)
Dec 06, 2019	84.87	85.56	84.58	85.25	1,579,200	+0.92(+1.09%)
Dec 05, 2019	86.43	86.50	84.29	84.33	1,962,018	-2.10(-2.43%)
Dec 04, 2019	86.07	86.62	85.70	86.43	1,164,343	+0.51(+0.59%)
Dec 03, 2019	85.09	86.05	84.84	85.92	1,214,079	+0.30(+0.35%)
Dec 02, 2019	86.55	86.69	84.76	85.62	1,415,348	-1.50(-1.72%)
Nov 29, 2019	87.05	87.52	86.61	87.12	549,900	-0.17(-0.19%)
Nov 27, 2019	88.83	88.83	86.80	87.29	1,407,400	-1.40(-1.58%)
Nov 26, 2019	87.74	88.73	87.66	88.69	1,357,507	+0.95(+1.08%)
Nov 25, 2019	88.29	88.62	87.48	87.74	970,407	-0.23(-0.26%)
Nov 22, 2019	87.58	88.30	87.09	87.97	1,370,900	+0.40(+0.46%)
Nov 21, 2019	87.00	87.58	86.25	87.57	1,331,492	+0.71(+0.82%)
Nov 20, 2019	87.50	88.43	86.31	86.86	1,087,049	-1.65(-1.86%)
Nov 19, 2019	88.75	89.07	87.93	88.51	1,018,078	+0.10(+0.11%)
Nov 18, 2019	87.67	88.86	87.51	88.41	1,491,546	+0.70(+0.80%)
Nov 15, 2019	85.97	87.92	85.47	87.71	1,775,700	+2.06(+2.41%)
Nov 14, 2019	85.90	86.34	85.24	85.65	1,270,513	+0.05(+0.06%)
Nov 13, 2019	84.70	85.73	84.65	85.60	1,023,813	+0.88(+1.04%)
Nov 12, 2019	85.19	85.77	84.47	84.72	1,181,854	-0.47(-0.55%)
Nov 11, 2019	84.27	85.92	84.00	85.19	918,238	+0.66(+0.78%)
Nov 08, 2019	85.12	85.75	83.91	84.53	1,663,700	-1.22(-1.42%)
Nov 07, 2019	87.58	88.14	85.58	85.75	1,387,219	-1.65(-1.89%)
Nov 06, 2019	87.80	87.95	86.71	87.40	1,927,811	-0.39(-0.44%)
Nov 05, 2019	87.50	88.31	87.01	87.79	1,660,251	+0.28(+0.32%)
Nov 04, 2019	87.98	88.30	87.18	87.51	1,568,024	+0.01(+0.01%)
Nov 01, 2019	86.78	87.81	86.25	87.50	1,475,300	+1.00(+1.16%)
Oct 31, 2019	86.87	87.36	86.12	86.50	1,911,241	-0.89(-1.02%)
Oct 30, 2019	87.66	87.87	86.00	87.39	2,120,653	-0.50(-0.57%)
Oct 29, 2019	91.00	91.00	85.63	87.89	3,978,054	-1.59(-1.78%)
Oct 28, 2019	89.80	90.00	89.04	89.48	3,448,146	+0.33(+0.37%)
Oct 25, 2019	89.61	90.27	89.09	89.15	1,535,800	-0.43(-0.48%)
Oct 24, 2019	90.55	90.91	88.78	89.58	1,573,429	-0.64(-0.71%)
Oct 23, 2019	88.91	90.32	88.81	90.22	1,352,559	+1.13(+1.27%)
Oct 22, 2019	91.90	92.60	89.04	89.09	1,605,507	-2.80(-3.05%)
Oct 21, 2019	91.75	91.93	90.28	91.89	1,711,282	+0.38(+0.42%)
Oct 18, 2019	91.43	91.74	90.06	91.51	1,428,900	+0.17(+0.19%)
Oct 17, 2019	91.55	92.33	90.80	91.34	1,161,000	+0.41(+0.45%)
Oct 16, 2019	90.88	90.99	89.51	90.93	1,029,241	-0.40(-0.44%)
Oct 15, 2019	89.64	91.63	89.64	91.33	881,030	+1.49(+1.66%)
Oct 14, 2019	89.26	90.00	89.13	89.84	587,382	+0.29(+0.32%)
Oct 11, 2019	90.20	90.97	89.43	89.55	1,104,200	+0.19(+0.21%)
Oct 10, 2019	89.41	90.62	89.21	89.36	799,339	-0.24(-0.27%)
Oct 09, 2019	89.28	89.76	88.44	89.60	857,347	+1.43(+1.62%)
Oct 08, 2019	89.64	89.90	87.71	88.17	1,024,866	-2.06(-2.28%)
Oct 07, 2019	90.52	91.04	89.94	90.23	1,116,815	-0.68(-0.75%)
Oct 04, 2019	91.51	91.80	90.50	90.91	1,221,500	+0.01(+0.01%)
Oct 03, 2019	89.63	91.10	88.76	90.90	2,024,403	+1.03(+1.15%)
Oct 02, 2019	90.56	91.00	89.21	89.87	1,279,864	-1.23(-1.35%)
Oct 01, 2019	91.55	92.21	91.04	91.10	1,747,004	-0.28(-0.31%)
Sep 30, 2019	90.24	91.73	89.42	91.38	1,332,355	+1.59(+1.77%)
Sep 27, 2019	91.00	91.16	89.08	89.79	1,466,700	-0.79(-0.87%)
Sep 26, 2019	90.04	90.75	89.49	90.58	1,160,175	+0.56(+0.62%)
Sep 25, 2019	88.39	90.32	88.13	90.02	1,117,249	+1.37(+1.55%)
Sep 24, 2019	90.39	90.39	87.88	88.65	1,312,415	-0.96(-1.07%)
Sep 23, 2019	89.42	90.20	89.24	89.61	1,096,110	+0.18(+0.20%)
Sep 20, 2019	89.73	89.97	88.78	89.43	2,874,200	+0.17(+0.19%)
Sep 19, 2019	89.17	90.67	89.06	89.26	1,723,903	-1.68(-1.85%)
Sep 18, 2019	91.50	91.98	89.79	90.94	1,023,928	-0.24(-0.26%)
Sep 17, 2019	89.96	92.34	89.40	91.18	2,187,483	+1.75(+1.96%)
Sep 16, 2019	90.05	90.20	88.25	89.43	3,530,299	-0.98(-1.08%)
Sep 13, 2019	91.68	91.99	88.70	90.41	3,115,500	-0.58(-0.64%)
Sep 12, 2019	90.55	92.10	90.02	90.99	3,739,194	+1.39(+1.55%)
Sep 11, 2019	88.35	89.98	88.07	89.60	1,232,897	+1.32(+1.50%)
Sep 10, 2019	88.66	88.66	87.45	88.28	1,131,224	-1.31(-1.46%)
Sep 09, 2019	91.64	91.84	88.68	89.59	1,184,815	-2.23(-2.43%)
Sep 06, 2019	92.81	93.12	91.55	91.82	1,734,700	-0.72(-0.78%)
Sep 05, 2019	91.70	92.74	91.16	92.54	1,474,995	+1.66(+1.83%)
Sep 04, 2019	90.13	91.00	89.73	90.88	1,255,471	+1.76(+1.97%)
Sep 03, 2019	88.86	89.72	88.38	89.12	1,584,594	-0.01(-0.01%)
Aug 30, 2019	90.00	90.00	87.94	89.13	1,159,600	-0.25(-0.28%)
Aug 29, 2019	89.11	90.19	89.11	89.38	983,681	+1.19(+1.35%)
Aug 28, 2019	88.06	88.53	86.51	88.19	986,304	-0.02(-0.02%)
Aug 27, 2019	88.68	89.29	87.25	88.21	1,126,970	+0.36(+0.41%)
Aug 26, 2019	88.45	88.45	87.06	87.85	766,175	+0.86(+0.99%)
Aug 23, 2019	88.33	89.96	86.68	86.99	1,239,000	-1.73(-1.95%)
Aug 22, 2019	89.17	89.34	87.51	88.72	740,655	-0.15(-0.17%)
Aug 21, 2019	87.49	89.02	87.22	88.87	1,387,812	+2.22(+2.56%)
Aug 20, 2019	86.95	87.47	85.97	86.65	1,765,479	-0.42(-0.48%)
Aug 19, 2019	87.90	88.46	86.87	87.07	2,187,276	+0.42(+0.48%)
Aug 16, 2019	85.84	87.14	85.75	86.65	1,719,900	+1.64(+1.93%)
Aug 15, 2019	84.41	85.72	83.90	85.01	1,682,612	+0.93(+1.11%)
Aug 14, 2019	88.08	88.08	83.24	84.08	5,810,881	-5.29(-5.92%)
Aug 13, 2019	88.13	89.92	86.22	89.37	2,767,433	+0.16(+0.18%)
Aug 12, 2019	89.13	90.13	88.39	89.21	2,047,592	-0.71(-0.79%)
Aug 09, 2019	88.75	90.20	88.56	89.92	1,538,400	+1.01(+1.14%)
Aug 08, 2019	87.16	89.04	86.99	88.91	1,731,117	+2.20(+2.54%)
Aug 07, 2019	84.94	87.23	84.06	86.71	1,769,355	+0.79(+0.92%)
Aug 06, 2019	85.01	86.14	84.38	85.92	1,612,494	+1.91(+2.27%)
Aug 05, 2019	86.56	86.95	82.99	84.01	2,371,232	-4.31(-4.88%)
Aug 02, 2019	89.45	90.10	88.27	88.32	1,730,400	-1.79(-1.99%)
Aug 01, 2019	88.12	90.36	87.75	90.11	2,975,389	+1.98(+2.25%)
Jul 31, 2019	85.00	90.76	84.94	88.13	4,729,460	+4.10(+4.88%)
Jul 30, 2019	83.33	84.33	82.54	84.03	1,552,549	+0.51(+0.61%)
Jul 29, 2019	84.04	84.40	82.54	83.52	1,020,686	-0.40(-0.48%)
Jul 26, 2019	83.08	84.01	83.08	83.92	934,600	+1.22(+1.48%)
Jul 25, 2019	83.08	83.32	82.23	82.70	836,692	-0.72(-0.86%)
Jul 24, 2019	82.27	83.49	81.91	83.42	807,780	+0.22(+0.26%)
Jul 23, 2019	83.16	83.91	82.58	83.20	939,008	+0.54(+0.65%)
Jul 22, 2019	83.90	84.10	82.18	82.66	1,046,230	-0.79(-0.95%)
Jul 19, 2019	84.00	84.73	83.38	83.45	1,687,100	-0.05(-0.06%)
Jul 18, 2019	83.37	83.67	82.62	83.50	1,232,528	-0.33(-0.39%)
Jul 17, 2019	83.56	84.04	83.06	83.83	1,097,760	+0.46(+0.55%)
Jul 16, 2019	83.47	83.68	82.76	83.37	684,118	-0.10(-0.12%)
Jul 15, 2019	82.74	83.67	82.39	83.47	767,289	+1.01(+1.22%)
Jul 12, 2019	82.41	82.69	81.94	82.46	785,700	+0.17(+0.21%)
Jul 11, 2019	81.88	82.32	81.40	82.29	671,608	+0.56(+0.69%)
Jul 10, 2019	81.73	82.38	81.50	81.73	521,935	+0.37(+0.45%)
Jul 09, 2019	80.92	81.49	80.53	81.36	1,889,364	+0.17(+0.21%)
Jul 08, 2019	81.02	81.49	80.65	81.19	701,377	-0.51(-0.62%)
Jul 05, 2019	80.92	81.81	80.50	81.70	428,400	+0.42(+0.52%)
Jul 03, 2019	80.69	81.33	80.68	81.28	728,500	+0.82(+1.02%)
Jul 02, 2019	80.38	80.96	80.09	80.46	688,627	-0.19(-0.24%)
Jul 01, 2019	81.35	81.56	80.27	80.65	1,019,127	+0.51(+0.64%)
Jun 28, 2019	79.85	80.22	79.31	80.14	1,163,500	+0.72(+0.91%)
Jun 27, 2019	79.08	79.69	78.91	79.42	633,328	+0.81(+1.03%)
Jun 26, 2019	78.37	79.38	78.37	78.61	872,863	+0.80(+1.03%)
Jun 25, 2019	78.64	79.54	77.40	77.81	905,850	-0.93(-1.18%)
Jun 24, 2019	78.72	79.33	78.44	78.74	1,069,892	+0.19(+0.24%)
Jun 21, 2019	79.81	80.00	78.29	78.55	3,469,700	-1.33(-1.66%)
Jun 20, 2019	80.39	80.78	79.48	79.88	1,147,952	+0.30(+0.38%)
Jun 19, 2019	78.52	79.66	78.05	79.58	939,569	+1.34(+1.71%)
Jun 18, 2019	77.55	78.39	77.02	78.24	1,297,349	+1.66(+2.17%)
Jun 17, 2019	78.54	78.54	76.39	76.58	1,246,181	-2.04(-2.59%)
Jun 14, 2019	79.16	79.21	78.08	78.62	869,200	-0.57(-0.72%)
Jun 13, 2019	79.60	80.05	78.85	79.19	586,179	-0.16(-0.20%)
Jun 12, 2019	79.10	79.68	78.79	79.35	822,205	-0.06(-0.08%)
Jun 11, 2019	80.37	80.85	78.84	79.41	667,362	-0.14(-0.18%)
Jun 10, 2019	79.99	80.99	79.43	79.55	860,039	+0.13(+0.16%)
Jun 07, 2019	78.50	79.74	77.57	79.42	917,900	+1.24(+1.59%)
Jun 06, 2019	78.12	78.37	77.32	78.18	693,294	+0.13(+0.17%)
Jun 05, 2019	76.48	78.12	76.34	78.05	1,023,636	+2.13(+2.81%)
Jun 04, 2019	74.16	75.93	73.91	75.92	1,049,772	+2.26(+3.07%)
Jun 03, 2019	74.70	75.30	73.19	73.66	1,605,633	-1.70(-2.26%)
May 31, 2019	76.00	76.33	75.08	75.36	1,227,600	-1.45(-1.89%)
May 30, 2019	77.68	78.10	76.55	76.81	698,300	-0.59(-0.76%)
May 29, 2019	77.44	77.89	76.92	77.40	710,145	-0.43(-0.55%)
May 28, 2019	78.23	79.07	77.80	77.83	855,105	-0.06(-0.08%)
May 24, 2019	78.17	78.40	76.79	77.89	750,800	+0.13(+0.17%)
May 23, 2019	78.50	78.86	77.36	77.76	1,104,205	-1.38(-1.74%)
May 22, 2019	77.73	79.29	77.53	79.14	1,126,903	+1.24(+1.59%)
May 21, 2019	77.50	78.13	77.42	77.90	703,308	+1.00(+1.30%)
May 20, 2019	76.83	77.68	76.55	76.90	955,444	-0.65(-0.84%)
May 17, 2019	77.04	78.10	76.83	77.55	847,000	-0.37(-0.47%)
May 16, 2019	76.88	78.50	76.63	77.92	1,000,216	+1.30(+1.70%)
May 15, 2019	75.04	76.96	75.04	76.62	843,797	+0.90(+1.19%)
May 14, 2019	74.92	76.38	74.92	75.72	833,039	+1.27(+1.71%)
May 13, 2019	74.68	75.48	74.06	74.45	1,006,508	-2.18(-2.84%)
May 10, 2019	75.86	76.86	74.81	76.63	900,800	+0.48(+0.63%)
May 09, 2019	76.17	76.52	75.33	76.15	1,203,100	-0.82(-1.07%)
May 08, 2019	77.00	77.61	76.42	76.97	971,119	-0.34(-0.44%)
May 07, 2019	78.14	78.58	76.78	77.31	1,451,117	-1.65(-2.09%)
May 06, 2019	78.50	79.04	77.19	78.96	1,604,183	-1.07(-1.34%)
May 03, 2019	80.40	80.88	79.47	80.03	1,029,900	-0.24(-0.30%)
May 02, 2019	80.95	81.05	78.67	80.27	1,730,073	-0.77(-0.95%)

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.