Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.84	62.87	60.68	61.42	2,205,930	+0.74(+1.22%)
Apr 29, 2021	60.67	61.30	60.41	60.68	1,537,496	+0.44(+0.73%)
Apr 28, 2021	59.74	60.45	59.74	60.24	1,047,042	+0.37(+0.61%)
Apr 27, 2021	59.29	60.14	59.23	59.87	1,148,363	+0.49(+0.83%)
Apr 26, 2021	59.44	59.82	59.22	59.38	781,481	+0.07(+0.12%)
Apr 23, 2021	59.34	59.65	58.80	59.31	995,891	-0.27(-0.45%)
Apr 22, 2021	59.13	59.85	59.09	59.57	1,234,369	+0.51(+0.86%)
Apr 21, 2021	58.96	59.44	58.66	59.06	895,539	-0.06(-0.11%)
Apr 20, 2021	59.12	59.31	58.32	59.13	2,663,277	-0.17(-0.29%)
Apr 19, 2021	59.87	60.00	59.12	59.30	1,104,228	-0.13(-0.21%)
Apr 16, 2021	58.78	59.48	58.46	59.42	1,561,253	+0.67(+1.14%)
Apr 15, 2021	59.14	59.14	58.08	58.75	1,102,677	-0.04(-0.08%)
Apr 14, 2021	59.14	59.41	58.65	58.80	1,139,341	-0.65(-1.10%)
Apr 13, 2021	60.18	60.19	59.31	59.45	1,350,917	-0.42(-0.70%)
Apr 12, 2021	59.95	60.34	59.65	59.87	1,051,240	+0.07(+0.12%)
Apr 09, 2021	59.22	59.80	58.78	59.80	938,807	+0.37(+0.62%)
Apr 08, 2021	59.72	59.74	58.94	59.43	1,190,809	-0.15(-0.26%)
Apr 07, 2021	58.96	60.11	58.72	59.58	1,487,801	+0.63(+1.06%)
Apr 06, 2021	58.70	59.35	58.44	58.96	794,401	+0.34(+0.58%)
Apr 05, 2021	59.15	59.18	58.28	58.62	751,936	-0.06(-0.11%)
Apr 01, 2021	58.35	58.68	57.81	58.68	1,239,418	+0.49(+0.85%)
Mar 31, 2021	58.69	59.21	58.16	58.19	1,370,223	-0.55(-0.93%)
Mar 30, 2021	59.06	59.39	58.65	58.73	1,325,648	-0.74(-1.25%)
Mar 29, 2021	60.51	61.30	59.43	59.48	2,773,152	-1.32(-2.18%)
Mar 26, 2021	59.80	60.86	59.40	60.80	1,583,148	+1.15(+1.92%)
Mar 25, 2021	58.49	59.82	58.03	59.65	1,439,504	+1.02(+1.74%)
Mar 24, 2021	58.35	59.46	58.28	58.63	1,645,361	+0.44(+0.75%)
Mar 23, 2021	57.64	58.57	57.31	58.20	1,747,140	+0.75(+1.31%)
Mar 22, 2021	57.92	57.99	57.20	57.44	3,405,714	-0.07(-0.12%)
Mar 19, 2021	56.53	58.02	56.28	57.52	4,113,288	+0.85(+1.50%)
Mar 18, 2021	57.68	57.74	56.49	56.66	803,730	-0.90(-1.56%)
Mar 17, 2021	56.09	58.14	56.09	57.56	1,176,557	+0.79(+1.39%)
Mar 16, 2021	56.91	56.91	55.96	56.77	1,356,123	-0.05(-0.09%)
Mar 15, 2021	56.66	56.95	56.17	56.82	1,730,469	+0.45(+0.80%)
Mar 12, 2021	56.65	56.87	56.10	56.37	1,706,699	-0.23(-0.41%)
Mar 11, 2021	56.18	57.14	56.18	56.60	1,284,249	-0.33(-0.58%)
Mar 10, 2021	56.89	57.70	56.49	56.93	1,630,148	+0.05(+0.09%)
Mar 09, 2021	58.27	58.27	56.33	56.88	2,130,873	-0.83(-1.45%)
Mar 08, 2021	55.60	58.36	55.46	57.71	4,139,297	+2.25(+4.05%)
Mar 05, 2021	55.46	55.77	54.41	55.46	3,102,311	-0.11(-0.19%)
Mar 04, 2021	57.36	57.39	55.12	55.57	3,825,190	-1.10(-1.94%)
Mar 03, 2021	55.30	57.48	55.03	56.67	3,439,861	+1.16(+2.10%)
Mar 02, 2021	55.43	56.32	54.04	55.51	3,772,315	+1.02(+1.87%)
Mar 01, 2021	53.89	54.61	53.60	54.49	1,095,560	+1.29(+2.42%)
Feb 26, 2021	54.83	54.83	53.16	53.20	2,074,102	-1.39(-2.54%)
Feb 25, 2021	55.14	55.81	54.10	54.59	2,028,426	-0.48(-0.87%)
Feb 24, 2021	53.30	55.14	53.04	55.06	1,227,053	+1.92(+3.61%)
Feb 23, 2021	54.11	54.22	52.83	53.15	1,380,271	-0.82(-1.51%)
Feb 22, 2021	54.03	54.82	53.68	53.96	1,411,878	-0.17(-0.31%)
Feb 19, 2021	53.92	54.35	53.57	54.13	1,105,249	+0.37(+0.69%)
Feb 18, 2021	52.70	54.03	52.28	53.76	1,472,915	+0.98(+1.85%)
Feb 17, 2021	52.27	52.92	51.92	52.78	1,901,045	+0.13(+0.25%)
Feb 16, 2021	52.50	53.21	52.34	52.65	1,855,024	+0.22(+0.42%)
Feb 12, 2021	51.18	52.48	50.54	52.43	2,896,534	-0.08(-0.15%)
Feb 11, 2021	52.26	53.08	50.75	52.51	5,754,035	-0.83(-1.56%)
Feb 10, 2021	53.43	53.50	52.70	53.34	2,035,457	-0.01(-0.02%)
Feb 09, 2021	53.26	53.75	52.94	53.35	2,088,531	+0.17(+0.32%)
Feb 08, 2021	53.39	53.39	52.62	53.18	1,432,130	+0.26(+0.49%)
Feb 05, 2021	53.44	53.53	52.89	52.92	1,214,050	+0.05(+0.10%)
Feb 04, 2021	53.69	53.69	52.86	52.87	1,498,130	-0.54(-1.01%)
Feb 03, 2021	53.56	54.36	53.28	53.41	1,226,023	-0.39(-0.73%)
Feb 02, 2021	53.01	54.06	52.79	53.80	1,173,990	+1.37(+2.61%)
Feb 01, 2021	51.67	52.54	51.10	52.44	1,616,419	+1.21(+2.36%)
Jan 29, 2021	51.53	51.77	50.53	51.23	1,398,991	-0.76(-1.47%)
Jan 28, 2021	51.11	52.43	50.67	51.99	1,999,427	+1.29(+2.54%)
Jan 27, 2021	52.39	52.42	50.22	50.71	2,170,115	-2.30(-4.34%)
Jan 26, 2021	52.69	53.25	51.97	53.00	1,421,698	+0.57(+1.08%)
Jan 25, 2021	53.27	53.30	52.12	52.44	1,682,216	-0.91(-1.70%)
Jan 22, 2021	53.53	53.75	53.30	53.34	1,055,241	-0.45(-0.84%)
Jan 21, 2021	54.43	54.49	53.45	53.80	1,911,985	-0.60(-1.11%)
Jan 20, 2021	54.98	55.19	54.35	54.40	1,731,004	-0.44(-0.81%)
Jan 19, 2021	55.25	55.90	54.33	54.84	1,824,098	-1.01(-1.81%)
Jan 15, 2021	56.96	57.06	55.75	55.85	1,501,823	-1.18(-2.07%)
Jan 14, 2021	56.07	57.40	55.99	57.04	1,617,611	+0.94(+1.68%)
Jan 13, 2021	55.38	56.36	55.22	56.09	1,627,512	+0.47(+0.85%)
Jan 12, 2021	56.44	56.44	55.43	55.62	1,445,623	-0.54(-0.96%)
Jan 11, 2021	56.26	56.85	55.80	56.17	1,372,941	-0.78(-1.37%)
Jan 08, 2021	56.20	57.04	56.02	56.95	1,764,591	+0.58(+1.02%)
Jan 07, 2021	55.08	56.50	54.26	56.37	2,883,646	+2.76(+5.15%)
Jan 06, 2021	52.54	53.98	52.37	53.61	3,622,887	+1.31(+2.50%)
Jan 05, 2021	52.40	53.02	51.91	52.30	3,525,218	-0.43(-0.81%)
Jan 04, 2021	54.96	55.18	52.67	52.73	2,785,559	-1.53(-2.81%)
Dec 31, 2020		54.26	54.26	54.26	1,225,381	-0.64(-1.16%)
Dec 30, 2020	54.12	55.02	53.96	54.90	1,225,381	+0.91(+1.69%)
Dec 29, 2020	53.90	54.56	53.36	53.98	1,246,201	+0.21(+0.40%)
Dec 28, 2020	54.46	54.55	53.71	53.77	826,773	-0.13(-0.25%)
Dec 24, 2020	54.13	54.15	53.64	53.90	301,738	-0.08(-0.15%)
Dec 23, 2020	53.92	54.30	53.64	53.98	1,046,464	+0.17(+0.31%)
Dec 22, 2020	54.27	54.51	53.48	53.81	1,299,525	-0.84(-1.54%)
Dec 21, 2020	53.57	54.75	52.97	54.66	1,273,928	-0.35(-0.63%)
Dec 18, 2020	54.82	55.19	54.04	55.00	3,425,675	+0.30(+0.55%)
Dec 17, 2020	55.56	55.56	53.71	54.70	2,715,522	+0.11(+0.21%)
Dec 16, 2020	55.22	55.59	54.49	54.59	3,742,181	-0.63(-1.13%)
Dec 15, 2020	54.19	55.22	53.71	55.21	1,760,279	+1.25(+2.32%)
Dec 14, 2020	53.98	55.01	53.93	53.96	1,759,625	+0.64(+1.21%)
Dec 11, 2020	53.95	54.17	53.14	53.32	960,333	-0.94(-1.74%)
Dec 10, 2020	53.60	54.35	53.29	54.26	1,120,216	+0.27(+0.51%)
Dec 09, 2020	52.97	54.16	52.76	53.99	1,676,606	+1.16(+2.20%)
Dec 08, 2020	52.81	53.02	52.10	52.83	943,686	+0.02(+0.03%)
Dec 07, 2020	53.17	53.56	52.41	52.81	1,299,509	-0.46(-0.86%)
Dec 04, 2020	52.24	53.32	52.04	53.27	1,811,174	+1.48(+2.86%)
Dec 03, 2020	51.36	52.04	50.99	51.79	1,578,872	+0.55(+1.08%)
Dec 02, 2020	50.47	51.28	50.14	51.23	1,458,347	+0.72(+1.43%)
Dec 01, 2020	50.45	50.77	49.51	50.51	2,199,543	+0.36(+0.72%)
Nov 30, 2020	51.06	51.31	50.04	50.15	2,615,694	-1.33(-2.58%)
Nov 27, 2020	52.21	52.45	51.30	51.48	1,048,245	-0.71(-1.37%)
Nov 25, 2020	52.65	52.71	51.68	52.19	1,047,791	-0.71(-1.35%)
Nov 24, 2020	52.53	53.42	52.44	52.90	1,994,347	+0.83(+1.59%)
Nov 23, 2020	52.45	52.73	51.40	52.08	1,984,251	+0.15(+0.29%)
Nov 20, 2020	52.48	52.64	51.90	51.93	2,039,814	-0.47(-0.89%)
Nov 19, 2020	51.73	52.46	51.51	52.39	1,610,318	+0.45(+0.86%)
Nov 18, 2020	52.39	52.51	51.79	51.95	1,335,534	-0.41(-0.79%)
Nov 17, 2020	52.79	52.98	51.65	52.36	3,010,965	-0.40(-0.75%)
Nov 16, 2020	51.90	52.83	51.46	52.76	2,475,477	+1.59(+3.11%)
Nov 13, 2020	50.50	51.41	50.18	51.16	1,327,429	+1.15(+2.31%)
Nov 12, 2020	50.32	50.73	49.47	50.01	1,864,611	-0.54(-1.06%)
Nov 11, 2020	51.60	51.60	50.36	50.55	2,112,161	-0.90(-1.75%)
Nov 10, 2020	51.13	51.66	50.56	51.44	1,962,191	+0.31(+0.60%)
Nov 09, 2020	50.84	53.05	50.15	51.13	4,585,478	+3.75(+7.92%)
Nov 06, 2020	47.70	47.76	46.90	47.38	1,896,246	-0.20(-0.43%)
Nov 05, 2020	48.32	48.32	47.07	47.59	2,144,226	+0.12(+0.26%)
Nov 04, 2020	47.57	48.06	46.98	47.46	2,331,501	-0.08(-0.17%)
Nov 03, 2020	45.80	47.71	45.80	47.54	1,928,592	+1.97(+4.33%)
Nov 02, 2020	46.17	46.37	45.00	45.57	2,419,804	-0.21(-0.46%)
Oct 30, 2020	46.26	46.75	45.47	45.78	2,416,224	-0.90(-1.92%)
Oct 29, 2020	46.15	47.21	45.98	46.68	2,406,804	+0.28(+0.61%)
Oct 28, 2020	46.06	46.56	45.04	46.40	3,328,007	-0.63(-1.33%)
Oct 27, 2020	48.42	48.93	46.76	47.02	4,036,863	-1.76(-3.61%)
Oct 26, 2020	49.66	49.66	48.12	48.78	2,735,425	-1.21(-2.41%)
Oct 23, 2020	50.61	50.63	49.41	49.99	1,316,753	-0.26(-0.53%)
Oct 22, 2020	49.64	50.45	49.36	50.25	1,433,636	+0.55(+1.12%)
Oct 21, 2020	49.74	49.95	49.13	49.70	1,240,877	-0.21(-0.42%)
Oct 20, 2020	49.89	50.29	49.46	49.91	1,724,096	+0.40(+0.80%)
Oct 19, 2020	50.82	51.06	49.38	49.52	1,739,178	-1.09(-2.16%)
Oct 16, 2020	51.98	52.17	50.55	50.61	1,773,692	-1.07(-2.06%)
Oct 15, 2020	51.53	51.75	50.75	51.67	1,723,691	-0.68(-1.30%)
Oct 14, 2020	52.12	53.33	51.81	52.35	2,696,321	+0.36(+0.69%)
Oct 13, 2020	52.21	52.31	51.55	51.99	1,025,516	-0.35(-0.67%)
Oct 12, 2020	52.72	52.79	52.08	52.34	705,427	-0.13(-0.25%)
Oct 09, 2020	53.00	53.19	52.43	52.47	830,850	-0.32(-0.60%)
Oct 08, 2020	51.70	52.97	51.24	52.79	1,470,738	+1.64(+3.20%)
Oct 07, 2020	51.15	51.39	50.75	51.15	810,670	+0.48(+0.94%)
Oct 06, 2020	51.06	51.92	50.48	50.68	1,225,083	-0.18(-0.36%)
Oct 05, 2020	50.99	51.16	50.46	50.86	1,291,704	+0.36(+0.71%)
Oct 02, 2020	49.59	50.55	49.59	50.50	2,013,463	-0.34(-0.68%)
Oct 01, 2020	50.91	51.18	50.28	50.84	3,407,607	+0.21(+0.42%)
Sep 30, 2020	50.59	51.06	50.30	50.63	2,687,651	+0.12(+0.24%)
Sep 29, 2020	51.02	51.02	50.19	50.51	2,468,163	-0.48(-0.93%)
Sep 28, 2020	50.39	51.11	50.39	50.99	2,013,724	+1.12(+2.24%)
Sep 25, 2020	49.03	50.35	48.95	49.87	2,290,829	+0.58(+1.18%)
Sep 24, 2020	48.16	49.44	47.76	49.29	2,727,908	+0.77(+1.58%)
Sep 23, 2020	48.62	49.41	48.26	48.52	2,406,721	-0.05(-0.11%)
Sep 22, 2020	48.27	48.70	47.60	48.57	1,417,420	+0.49(+1.03%)
Sep 21, 2020	48.32	48.34	47.17	48.08	2,339,914	-1.14(-2.31%)
Sep 18, 2020	49.08	49.52	48.93	49.22	2,328,539	+0.07(+0.14%)
Sep 17, 2020	48.42	49.27	47.81	49.15	1,483,706	+0.00(+0.00%)
Sep 16, 2020	51.01	51.03	49.11	49.15	2,072,092	-1.63(-3.21%)
Sep 15, 2020	49.46	50.87	49.42	50.78	2,669,662	+1.51(+3.06%)
Sep 14, 2020	47.98	49.41	47.89	49.27	2,491,257	+1.72(+3.61%)
Sep 11, 2020	48.37	48.46	46.62	47.55	2,353,211	-0.46(-0.96%)
Sep 10, 2020	48.60	49.58	47.99	48.01	2,592,656	-0.67(-1.38%)
Sep 09, 2020	48.74	48.98	47.98	48.68	2,680,938	+0.01(+0.02%)
Sep 08, 2020	48.12	49.84	48.06	48.67	2,217,670	-0.24(-0.48%)
Sep 04, 2020	49.52	50.04	48.30	48.91	2,455,699	-0.48(-0.97%)
Sep 03, 2020	49.97	50.24	48.75	49.39	3,035,996	-0.51(-1.01%)
Sep 02, 2020	48.23	50.02	48.20	49.90	2,890,045	+1.99(+4.15%)
Sep 01, 2020	47.23	48.06	47.13	47.91	1,508,556	+0.68(+1.44%)
Aug 31, 2020	48.67	48.67	47.22	47.23	1,510,081	-1.11(-2.29%)
Aug 28, 2020	47.75	48.57	47.52	48.33	1,704,808	+0.79(+1.65%)
Aug 27, 2020	47.78	48.68	47.48	47.55	1,198,481	+0.01(+0.02%)
Aug 26, 2020	47.23	47.64	46.79	47.54	1,881,610	+0.19(+0.41%)
Aug 25, 2020	47.74	47.87	46.97	47.35	2,461,087	-0.15(-0.31%)
Aug 24, 2020	47.14	47.60	46.62	47.50	2,318,662	+0.57(+1.21%)
Aug 21, 2020	47.51	47.68	46.89	46.93	2,786,550	-0.65(-1.36%)
Aug 20, 2020	47.25	48.19	47.01	47.58	2,271,448	+0.08(+0.17%)
Aug 19, 2020	47.91	47.98	47.23	47.50	1,714,271	-0.40(-0.84%)
Aug 18, 2020	47.57	47.91	47.16	47.90	1,504,498	+0.45(+0.96%)
Aug 17, 2020	47.80	47.83	47.00	47.44	2,610,881	-0.03(-0.06%)
Aug 14, 2020	47.36	47.68	46.66	47.47	1,411,674	+0.06(+0.13%)
Aug 13, 2020	47.40	48.25	47.27	47.41	1,930,300	+0.00(+0.00%)
Aug 12, 2020	48.58	49.12	47.38	47.41	1,344,545	-0.99(-2.05%)
Aug 11, 2020	48.57	49.60	48.35	48.40	2,133,793	+0.63(+1.31%)
Aug 10, 2020	47.09	48.53	46.66	47.78	2,359,402	+0.91(+1.94%)
Aug 07, 2020	47.73	47.89	46.79	46.87	3,435,870	-1.28(-2.66%)
Aug 06, 2020	49.47	49.68	48.12	48.15	3,688,782	-2.22(-4.40%)
Aug 05, 2020	50.59	51.19	50.21	50.37	1,894,121	-0.12(-0.24%)
Aug 04, 2020	49.46	50.80	49.46	50.49	1,833,517	+1.31(+2.66%)
Aug 03, 2020	49.48	49.48	48.64	49.18	1,181,824	-0.12(-0.25%)
Jul 31, 2020	49.85	49.85	48.61	49.30	1,302,652	-0.72(-1.45%)
Jul 30, 2020	48.79	50.20	48.45	50.03	1,761,838	+0.41(+0.83%)
Jul 29, 2020	48.87	49.94	48.59	49.62	1,628,126	+1.14(+2.36%)
Jul 28, 2020	48.90	49.14	48.19	48.47	2,792,983	-0.80(-1.63%)
Jul 27, 2020	49.46	49.69	49.05	49.28	2,143,899	-0.31(-0.63%)
Jul 24, 2020	49.35	49.94	49.07	49.59	959,649	-0.12(-0.25%)
Jul 23, 2020	50.13	50.36	49.21	49.71	1,319,638	-0.65(-1.30%)
Jul 22, 2020	49.61	50.84	49.42	50.37	1,275,334	+0.69(+1.39%)
Jul 21, 2020	50.26	50.75	49.62	49.68	1,305,200	-0.03(-0.05%)
Jul 20, 2020	50.10	50.37	49.23	49.70	1,396,535	-0.56(-1.11%)
Jul 17, 2020	50.61	50.66	49.96	50.26	1,377,168	-0.22(-0.43%)
Jul 16, 2020	50.15	50.73	50.01	50.48	1,399,820	-0.25(-0.50%)
Jul 15, 2020	49.55	50.73	49.25	50.73	2,551,997	+2.23(+4.60%)
Jul 14, 2020	46.94	48.62	46.76	48.50	1,646,599	+1.20(+2.55%)
Jul 13, 2020	48.19	49.23	47.27	47.30	1,692,110	-0.72(-1.51%)
Jul 10, 2020	47.73	48.06	47.10	48.02	1,006,881	+0.55(+1.16%)
Jul 09, 2020	48.08	48.20	46.80	47.47	1,506,769	-0.44(-0.93%)
Jul 08, 2020	47.54	48.41	47.39	47.92	973,826	+0.29(+0.60%)
Jul 07, 2020	48.83	48.85	47.61	47.63	1,468,569	-1.68(-3.41%)
Jul 06, 2020	48.38	49.51	48.01	49.31	2,675,600	+1.85(+3.90%)
Jul 02, 2020	47.89	48.46	47.35	47.46	1,670,072	-0.22(-0.46%)
Jul 01, 2020	47.73	48.36	47.21	47.68	1,602,658	+0.03(+0.05%)
Jun 30, 2020	48.00	48.50	47.12	47.65	2,337,481	-0.54(-1.12%)
Jun 29, 2020	46.12	48.32	45.91	48.19	3,126,869	+2.29(+4.98%)
Jun 26, 2020	46.62	46.80	45.51	45.91	1,936,610	-1.02(-2.17%)
Jun 25, 2020	46.99	47.65	46.31	46.93	1,584,881	-0.54(-1.14%)
Jun 24, 2020	47.57	47.62	46.07	47.47	2,087,933	-0.57(-1.18%)
Jun 23, 2020	48.61	48.64	47.59	48.04	1,592,700	-0.03(-0.05%)
Jun 22, 2020	47.20	48.09	47.06	48.06	1,409,952	+0.81(+1.72%)
Jun 19, 2020	49.42	49.70	47.11	47.25	2,440,223	-1.61(-3.29%)
Jun 18, 2020	48.85	49.05	48.33	48.86	1,378,947	-0.17(-0.34%)
Jun 17, 2020	49.05	49.51	48.37	49.02	1,621,631	+0.34(+0.70%)
Jun 16, 2020	50.10	50.63	48.49	48.68	1,975,426	+0.10(+0.20%)
Jun 15, 2020	46.67	48.97	46.24	48.59	2,141,836	+0.40(+0.82%)
Jun 12, 2020	49.26	49.42	46.90	48.19	1,771,752	+0.47(+0.98%)
Jun 11, 2020	47.14	49.01	46.80	47.72	2,683,771	-2.07(-4.17%)
Jun 10, 2020	51.38	51.40	49.36	49.80	2,891,332	-1.59(-3.09%)
Jun 09, 2020	50.61	52.05	50.25	51.39	3,550,323	-0.23(-0.45%)
Jun 08, 2020	52.40	52.66	51.15	51.62	3,083,027	+0.29(+0.56%)
Jun 05, 2020	51.57	52.29	51.11	51.34	2,907,910	+1.39(+2.79%)
Jun 04, 2020	50.50	51.58	49.94	49.94	6,838,538	-0.66(-1.30%)
Jun 03, 2020	49.96	51.62	49.96	50.60	6,621,743	+1.26(+2.56%)
Jun 02, 2020	48.72	49.47	48.52	49.34	6,174,370	+1.10(+2.28%)
Jun 01, 2020	47.30	48.41	46.94	48.24	8,020,563	+1.09(+2.31%)
May 29, 2020	46.91	47.54	46.43	47.15	2,324,500	+0.27(+0.57%)
May 28, 2020	48.38	48.39	46.78	46.88	3,439,502	-1.08(-2.25%)
May 27, 2020	48.17	48.63	46.93	47.96	3,198,070	+1.00(+2.13%)
May 26, 2020	47.49	48.42	46.91	46.96	3,677,017	+1.14(+2.49%)
May 22, 2020	46.29	46.42	44.96	45.82	2,175,928	-0.28(-0.60%)
May 21, 2020	45.18	46.31	44.53	46.10	1,911,907	+0.67(+1.46%)
May 20, 2020	46.02	46.19	44.97	45.43	3,108,695	+0.19(+0.42%)
May 19, 2020	45.33	45.86	44.39	45.24	3,510,058	+0.00(+0.00%)
May 18, 2020	46.44	46.74	45.07	45.24	2,808,722	+0.80(+1.81%)
May 15, 2020	44.07	44.83	43.63	44.44	3,225,765	+0.35(+0.80%)
May 14, 2020	42.36	44.15	41.56	44.08	2,439,954	+0.91(+2.10%)
May 13, 2020	44.94	44.97	42.53	43.18	4,603,115	-1.94(-4.29%)
May 12, 2020	45.86	47.07	45.03	45.11	3,568,629	-0.34(-0.74%)
May 11, 2020	44.13	45.62	43.89	45.45	2,836,584	+0.80(+1.78%)
May 08, 2020	43.85	44.81	43.32	44.65	2,561,011	+1.12(+2.58%)
May 07, 2020	43.38	44.03	43.11	43.53	4,190,597	+1.25(+2.96%)
May 06, 2020	42.68	42.98	42.00	42.28	3,809,598	-0.05(-0.12%)
May 05, 2020	44.00	44.43	42.32	42.33	3,557,868	-0.01(-0.02%)
May 04, 2020	41.04	42.59	40.08	42.34	7,707,403	+0.58(+1.39%)

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.