Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.78	14.85	13.82	14.40	1,901,237	-0.88(-5.77%)
Apr 29, 2020	14.72	15.43	14.36	15.28	1,893,417	+1.26(+9.02%)
Apr 28, 2020	13.56	14.27	13.23	14.01	1,674,923	+0.95(+7.24%)
Apr 27, 2020	12.48	13.15	12.34	13.07	3,107,443	+0.60(+4.84%)
Apr 24, 2020	12.00	12.68	11.90	12.46	1,427,557	+0.59(+4.95%)
Apr 23, 2020	11.47	11.99	11.38	11.88	2,873,813	+0.53(+4.67%)
Apr 22, 2020	11.79	11.90	11.30	11.35	1,199,222	-0.19(-1.63%)
Apr 21, 2020	11.89	12.30	11.40	11.53	1,954,513	-0.86(-6.91%)
Apr 20, 2020	12.39	13.09	12.08	12.39	1,416,370	-0.53(-4.10%)
Apr 17, 2020	12.18	13.09	12.07	12.92	2,133,366	+1.26(+10.85%)
Apr 16, 2020	11.97	12.17	11.44	11.66	1,377,587	-0.18(-1.52%)
Apr 15, 2020	12.46	12.73	11.49	11.84	2,524,730	-1.48(-11.09%)
Apr 14, 2020	12.68	13.40	12.54	13.31	1,463,688	+0.97(+7.83%)
Apr 13, 2020	12.64	12.66	11.84	12.35	2,056,889	-0.26(-2.04%)
Apr 09, 2020	13.47	14.03	12.47	12.60	2,594,098	-0.14(-1.09%)
Apr 08, 2020	12.06	13.29	12.06	12.74	2,528,215	+0.92(+7.80%)
Apr 07, 2020	12.37	13.92	11.68	11.82	3,652,579	+0.26(+2.26%)
Apr 06, 2020	10.60	12.04	10.49	11.56	2,883,965	+1.57(+15.67%)
Apr 03, 2020	10.40	10.76	9.747	9.992	2,529,242	-0.55(-5.19%)
Apr 02, 2020	10.34	11.02	10.05	10.54	2,345,507	-0.02(-0.23%)
Apr 01, 2020	12.49	12.58	10.33	10.56	2,185,806	-2.55(-19.47%)
Mar 31, 2020	13.27	13.99	13.07	13.12	2,178,344	-0.13(-0.99%)
Mar 30, 2020	13.71	14.14	12.15	13.25	2,514,172	-0.94(-6.61%)
Mar 27, 2020	13.91	14.59	13.23	14.18	2,414,734	-0.54(-3.66%)
Mar 26, 2020	16.22	16.42	14.31	14.72	4,044,998	-1.11(-7.01%)
Mar 25, 2020	13.43	17.32	13.43	15.83	7,091,716	+2.59(+19.59%)
Mar 24, 2020	13.25	14.05	12.65	13.24	5,216,060	+1.00(+8.20%)
Mar 23, 2020	11.20	12.43	10.27	12.23	4,718,246	+1.11(+9.97%)
Mar 20, 2020	12.11	12.66	10.88	11.13	4,260,357	-0.59(-5.01%)
Mar 19, 2020	10.12	13.23	10.12	11.71	4,526,581	+1.35(+13.07%)
Mar 18, 2020	10.16	11.34	8.622	10.36	5,546,629	-0.69(-6.20%)
Mar 17, 2020	10.92	11.28	8.923	11.04	4,765,584	+0.34(+3.20%)
Mar 16, 2020	11.93	12.46	10.69	10.70	4,783,548	-2.47(-18.76%)
Mar 13, 2020	14.21	14.44	12.79	13.17	5,051,374	-0.24(-1.76%)
Mar 12, 2020	14.27	15.24	13.04	13.41	6,226,363	-2.28(-14.55%)
Mar 11, 2020	16.90	16.90	15.32	15.69	3,027,448	-1.33(-7.81%)
Mar 10, 2020	16.74	17.37	15.93	17.02	3,918,619	+0.85(+5.24%)
Mar 09, 2020	16.81	17.10	16.11	16.17	4,291,636	-1.68(-9.41%)
Mar 06, 2020	18.46	19.09	17.57	17.85	4,493,053	-1.10(-5.81%)
Mar 05, 2020	19.40	19.59	18.78	18.96	8,614,416	-0.99(-4.95%)
Mar 04, 2020	19.83	20.18	19.28	19.94	2,635,030	+0.33(+1.69%)
Mar 03, 2020	19.06	20.60	19.05	19.61	2,680,759	+0.57(+3.02%)
Mar 02, 2020	18.80	19.07	17.98	19.04	3,404,939	+0.27(+1.42%)
Feb 28, 2020	18.41	19.75	18.41	18.77	3,148,635	-0.19(-0.98%)
Feb 27, 2020	18.49	19.80	17.79	18.96	3,357,489	+0.06(+0.34%)
Feb 26, 2020	21.83	22.00	18.53	18.89	6,128,870	-3.33(-14.99%)
Feb 25, 2020	22.94	22.94	21.81	22.22	2,582,162	-0.58(-2.55%)
Feb 24, 2020	22.71	22.97	22.20	22.81	2,167,715	-0.61(-2.59%)
Feb 21, 2020	23.53	23.95	23.27	23.41	1,306,047	-0.37(-1.56%)
Feb 20, 2020	24.45	24.48	23.54	23.78	1,498,613	-0.95(-3.83%)
Feb 19, 2020	24.41	24.82	24.28	24.73	1,610,705	+0.36(+1.49%)
Feb 18, 2020	24.01	24.63	24.00	24.37	1,140,417	+0.28(+1.18%)
Feb 14, 2020	24.25	24.37	23.87	24.08	724,249	-0.04(-0.17%)
Feb 13, 2020	24.17	24.41	23.88	24.12	1,213,647	-0.19(-0.77%)
Feb 12, 2020	24.46	24.98	24.11	24.31	1,086,920	+0.03(+0.13%)
Feb 11, 2020	23.79	24.55	23.61	24.28	1,736,271	+0.61(+2.60%)
Feb 10, 2020	23.57	23.72	23.01	23.66	2,215,178	+0.00(+0.00%)
Feb 07, 2020	25.08	25.08	23.50	23.66	3,360,580	-1.46(-5.83%)
Feb 06, 2020	25.47	25.78	25.08	25.13	2,066,011	-0.16(-0.64%)
Feb 05, 2020	25.15	25.75	25.05	25.29	1,637,824	+0.45(+1.82%)
Feb 04, 2020	24.90	25.22	24.27	24.84	2,183,257	+0.19(+0.75%)
Feb 03, 2020	24.34	25.00	24.23	24.65	1,497,623	+0.45(+1.87%)
Jan 31, 2020	24.99	25.09	23.86	24.20	2,457,897	-0.82(-3.27%)
Jan 30, 2020	24.60	25.09	24.20	25.01	2,122,578	+0.19(+0.78%)
Jan 29, 2020	25.23	25.43	24.62	24.82	2,279,191	-0.44(-1.76%)
Jan 28, 2020	25.01	25.34	24.41	25.26	1,998,434	+0.44(+1.79%)
Jan 27, 2020	24.92	25.28	24.51	24.82	2,443,508	-0.47(-1.85%)
Jan 24, 2020	26.48	26.48	25.18	25.29	2,053,667	-1.21(-4.58%)
Jan 23, 2020	26.41	26.64	25.79	26.50	2,070,240	+0.02(+0.06%)
Jan 22, 2020	26.58	26.97	26.38	26.48	2,547,652	+0.06(+0.24%)
Jan 21, 2020	27.03	27.03	26.31	26.42	1,650,818	-0.64(-2.36%)
Jan 17, 2020	27.37	27.52	26.93	27.06	699,765	-0.23(-0.86%)
Jan 16, 2020	27.58	27.75	27.11	27.29	1,239,366	-0.20(-0.74%)
Jan 15, 2020	26.15	27.53	26.14	27.50	1,640,745	+1.25(+4.74%)
Jan 14, 2020	25.81	26.49	25.55	26.25	1,384,668	+0.49(+1.88%)
Jan 13, 2020	25.32	25.82	25.08	25.77	1,274,275	+0.53(+2.12%)
Jan 10, 2020	25.32	25.34	24.89	25.23	1,320,391	-0.01(-0.03%)
Jan 09, 2020	25.86	25.91	24.96	25.24	1,230,129	-0.54(-2.10%)
Jan 08, 2020	25.55	25.95	25.23	25.78	2,333,513	+0.21(+0.82%)
Jan 07, 2020	25.55	26.40	25.51	25.57	1,179,147	-0.11(-0.44%)
Jan 06, 2020	25.91	26.27	25.26	25.68	1,124,707	-0.19(-0.75%)
Jan 03, 2020	25.63	26.04	24.89	25.88	1,764,190	-0.03(-0.12%)
Jan 02, 2020	27.07	27.20	25.51	25.91	2,038,981	-1.05(-3.90%)
Dec 31, 2019	26.55	27.03	26.40	26.96	896,501	+0.36(+1.35%)
Dec 30, 2019	27.24	27.24	26.37	26.60	944,275	-0.63(-2.30%)
Dec 27, 2019	27.25	27.32	26.99	27.23	903,673	+0.02(+0.06%)
Dec 26, 2019	26.69	27.28	26.52	27.21	612,944	+0.59(+2.22%)
Dec 24, 2019	27.03	27.03	26.36	26.62	555,459	-0.53(-1.94%)
Dec 23, 2019	27.30	27.35	26.88	27.15	1,074,559	-0.09(-0.33%)
Dec 20, 2019	26.47	27.29	26.09	27.24	2,437,617	+0.94(+3.57%)
Dec 19, 2019	25.39	26.30	25.30	26.30	1,428,439	+0.83(+3.27%)
Dec 18, 2019	25.16	25.62	25.09	25.47	963,386	+0.34(+1.35%)
Dec 17, 2019	24.55	25.18	24.46	25.13	1,750,934	+0.53(+2.14%)
Dec 16, 2019	24.60	25.13	24.43	24.60	1,479,140	-0.01(-0.05%)
Dec 13, 2019	25.11	25.35	24.40	24.61	1,412,514	-0.42(-1.66%)
Dec 12, 2019	25.63	25.65	25.00	25.03	1,792,694	-0.63(-2.46%)
Dec 11, 2019	25.98	26.25	25.64	25.66	754,146	-0.19(-0.75%)
Dec 10, 2019	26.40	26.44	25.69	25.85	3,514,998	-0.56(-2.11%)
Dec 09, 2019	26.54	27.14	26.38	26.41	1,165,492	-0.10(-0.37%)
Dec 06, 2019	26.72	26.92	26.39	26.51	898,108	-0.07(-0.27%)
Dec 05, 2019	27.15	27.15	26.23	26.58	1,468,348	-0.48(-1.76%)
Dec 04, 2019	27.77	27.89	26.97	27.06	1,452,709	-0.53(-1.91%)
Dec 03, 2019	27.25	27.87	26.61	27.58	1,672,142	+0.16(+0.59%)
Dec 02, 2019	28.11	28.13	27.29	27.42	1,204,304	-0.74(-2.64%)
Nov 29, 2019	28.31	28.31	27.99	28.17	298,380	-0.22(-0.77%)
Nov 27, 2019	28.68	28.82	27.66	28.39	1,364,165	-0.23(-0.82%)
Nov 26, 2019	28.89	28.89	28.05	28.62	1,374,008	-0.20(-0.70%)
Nov 25, 2019	28.56	29.64	28.56	28.82	1,622,963	+0.13(+0.45%)
Nov 22, 2019	28.07	28.82	27.90	28.69	1,660,624	+0.73(+2.62%)
Nov 21, 2019	29.34	29.40	27.74	27.96	1,987,154	-1.22(-4.19%)
Nov 20, 2019	30.30	30.41	29.10	29.18	1,808,617	-1.12(-3.69%)
Nov 19, 2019	29.97	30.66	29.70	30.30	1,466,611	-0.52(-1.70%)
Nov 18, 2019	30.30	30.91	29.73	30.82	956,100	+0.44(+1.46%)
Nov 15, 2019	30.53	30.79	30.14	30.38	734,186	+0.10(+0.35%)
Nov 14, 2019	30.41	31.11	30.06	30.28	1,011,776	-0.28(-0.92%)
Nov 13, 2019	31.32	31.55	30.25	30.56	1,415,667	-1.05(-3.33%)
Nov 12, 2019	31.70	32.22	31.38	31.61	889,408	-0.29(-0.91%)
Nov 11, 2019	31.40	32.43	30.94	31.90	1,166,490	+0.31(+0.97%)
Nov 08, 2019	30.86	31.68	29.90	31.60	856,551	+0.84(+2.73%)
Nov 07, 2019	30.57	31.17	30.06	30.75	1,163,274	+0.25(+0.80%)
Nov 06, 2019	29.87	31.28	29.30	30.51	2,638,968	-0.66(-2.12%)
Nov 05, 2019	32.27	32.52	31.06	31.17	1,891,160	-1.01(-3.12%)
Nov 04, 2019	32.73	32.78	31.84	32.17	946,878	-0.11(-0.35%)
Nov 01, 2019	32.16	32.69	32.05	32.29	503,385	+0.25(+0.78%)
Oct 31, 2019	32.23	32.31	31.62	32.04	743,913	-0.26(-0.80%)
Oct 30, 2019	33.65	33.65	31.80	32.29	1,108,428	-1.29(-3.83%)
Oct 29, 2019	33.97	34.14	33.52	33.58	268,976	-0.45(-1.32%)
Oct 28, 2019	33.59	34.36	33.59	34.03	493,251	+0.60(+1.80%)
Oct 25, 2019	33.44	34.26	33.36	33.43	492,317	-0.02(-0.07%)
Oct 24, 2019	34.05	34.05	32.79	33.45	738,464	-0.32(-0.95%)
Oct 23, 2019	33.79	34.03	33.58	33.77	471,400	-0.16(-0.47%)
Oct 22, 2019	34.10	34.30	33.77	33.94	452,152	-0.19(-0.54%)
Oct 21, 2019	34.10	34.60	33.96	34.12	484,167	+0.26(+0.76%)
Oct 18, 2019	34.28	34.57	33.80	33.86	695,015	-0.44(-1.29%)
Oct 17, 2019	33.53	34.35	33.01	34.31	1,134,100	+1.01(+3.04%)
Oct 16, 2019	32.82	33.43	32.81	33.29	737,850	+0.28(+0.85%)
Oct 15, 2019	32.59	33.33	32.19	33.01	1,163,561	+0.51(+1.58%)
Oct 14, 2019	32.97	33.50	32.17	32.50	577,893	-0.51(-1.55%)
Oct 11, 2019	32.75	33.41	32.75	33.01	616,672	+0.64(+1.98%)
Oct 10, 2019	31.97	32.82	31.97	32.37	1,184,856	+0.51(+1.59%)
Oct 09, 2019	31.36	32.23	31.11	31.86	1,357,442	+0.80(+2.59%)
Oct 08, 2019	32.88	32.88	30.93	31.06	1,353,945	-1.91(-5.80%)
Oct 07, 2019	33.30	33.56	32.78	32.97	1,325,907	-0.49(-1.47%)
Oct 04, 2019	33.39	33.70	33.22	33.46	779,824	+0.16(+0.48%)
Oct 03, 2019	33.40	33.43	32.47	33.30	972,326	+0.06(+0.17%)
Oct 02, 2019	33.69	33.69	33.02	33.24	850,076	-0.74(-2.18%)
Oct 01, 2019	34.54	35.38	33.93	33.98	676,680	-0.39(-1.12%)
Sep 30, 2019	33.66	34.59	33.55	34.37	786,674	+0.75(+2.22%)
Sep 27, 2019	34.25	34.27	33.33	33.62	938,997	-0.60(-1.74%)
Sep 26, 2019	34.16	34.44	33.47	34.22	1,014,550	+0.20(+0.59%)
Sep 25, 2019	34.21	34.42	33.40	34.02	634,209	-0.32(-0.94%)
Sep 24, 2019	35.25	35.50	34.26	34.34	999,487	-1.07(-3.02%)
Sep 23, 2019	34.93	35.50	34.67	35.41	610,560	+0.23(+0.64%)
Sep 20, 2019	35.52	35.78	35.00	35.18	900,696	-0.30(-0.84%)
Sep 19, 2019	36.69	36.69	35.41	35.48	1,243,941	-1.05(-2.86%)
Sep 18, 2019	35.78	36.77	35.70	36.52	1,139,293	+0.77(+2.16%)
Sep 17, 2019	35.58	36.13	35.32	35.75	970,266	+0.00(+0.00%)
Sep 16, 2019	35.22	35.85	34.74	35.75	653,184	+0.32(+0.91%)
Sep 13, 2019	35.97	35.97	35.21	35.43	984,511	-0.17(-0.47%)
Sep 12, 2019	35.80	35.83	35.25	35.60	1,011,104	-0.22(-0.61%)
Sep 11, 2019	35.78	35.85	35.09	35.82	1,321,414	-0.03(-0.09%)
Sep 10, 2019	34.68	35.86	34.45	35.85	1,087,683	+1.03(+2.96%)
Sep 09, 2019	35.40	35.67	34.33	34.82	1,176,851	-0.46(-1.30%)
Sep 06, 2019	35.33	35.94	35.05	35.28	906,665	+0.01(+0.02%)
Sep 05, 2019	34.83	35.36	34.16	35.27	777,665	+0.73(+2.12%)
Sep 04, 2019	34.27	35.21	34.27	34.54	1,320,220	+0.48(+1.42%)
Sep 03, 2019	35.30	35.74	33.71	34.06	2,006,641	-1.79(-4.98%)
Aug 30, 2019	35.89	36.52	35.54	35.84	775,969	+0.26(+0.72%)
Aug 29, 2019	35.64	35.99	35.35	35.58	989,411	-0.04(-0.11%)
Aug 28, 2019	34.16	35.75	34.16	35.62	1,088,753	+1.26(+3.66%)
Aug 27, 2019	34.92	35.26	34.29	34.37	1,186,743	-0.22(-0.65%)
Aug 26, 2019	34.91	35.31	34.13	34.59	559,073	+0.09(+0.26%)
Aug 23, 2019	35.29	35.50	33.93	34.50	1,293,625	-1.03(-2.91%)
Aug 22, 2019	34.78	35.70	34.68	35.54	890,941	+0.91(+2.64%)
Aug 21, 2019	34.42	35.14	33.62	34.62	1,731,454	-0.98(-2.74%)
Aug 20, 2019	35.75	36.21	35.44	35.60	576,464	-0.33(-0.91%)
Aug 19, 2019	36.17	37.11	35.93	35.93	680,633	+0.21(+0.58%)
Aug 16, 2019	35.54	36.22	35.49	35.72	1,228,794	+0.33(+0.93%)
Aug 15, 2019	34.98	35.62	34.70	35.39	1,240,979	+0.65(+1.87%)
Aug 14, 2019	36.22	36.79	33.74	34.74	2,935,992	-3.28(-8.63%)
Aug 13, 2019	36.38	38.23	36.05	38.03	2,303,733	+1.64(+4.51%)
Aug 12, 2019	35.85	36.42	35.03	36.38	1,821,184	+0.18(+0.51%)
Aug 09, 2019	37.49	37.49	35.89	36.20	1,072,524	-1.47(-3.91%)
Aug 08, 2019	37.43	37.92	36.67	37.67	1,321,933	+0.22(+0.60%)
Aug 07, 2019	37.66	38.41	35.31	37.45	2,011,298	-1.80(-4.59%)
Aug 06, 2019	39.58	41.17	38.66	39.25	1,327,802	+0.09(+0.22%)
Aug 05, 2019	39.14	39.39	38.35	39.16	1,003,355	-0.36(-0.91%)
Aug 02, 2019	40.18	40.30	39.38	39.52	864,165	-0.66(-1.63%)
Aug 01, 2019	40.38	41.53	40.04	40.18	1,325,271	-0.05(-0.12%)
Jul 31, 2019	40.61	41.15	39.79	40.23	1,984,209	-0.54(-1.32%)
Jul 30, 2019	41.55	41.63	38.38	40.76	2,842,295	-1.67(-3.92%)
Jul 29, 2019	42.25	43.01	42.20	42.43	1,592,585	+0.12(+0.28%)
Jul 26, 2019	45.27	45.91	41.56	42.31	2,846,575	-2.75(-6.11%)
Jul 25, 2019	44.57	45.49	44.57	45.06	1,392,076	+0.58(+1.31%)
Jul 24, 2019	43.34	44.53	43.10	44.48	1,331,554	+1.01(+2.32%)
Jul 23, 2019	44.70	44.95	42.99	43.47	2,020,656	-1.07(-2.41%)
Jul 22, 2019	44.78	45.32	44.18	44.54	1,228,189	-0.20(-0.45%)
Jul 19, 2019	44.98	45.80	44.41	44.74	825,067	-0.19(-0.43%)
Jul 18, 2019	44.95	45.03	44.22	44.93	851,118	-0.20(-0.44%)
Jul 17, 2019	46.84	46.84	45.10	45.13	1,110,109	-1.72(-3.67%)
Jul 16, 2019	47.32	47.54	46.74	46.86	906,357	-0.54(-1.13%)
Jul 15, 2019	47.53	47.54	46.84	47.39	727,598	+0.12(+0.25%)
Jul 12, 2019	47.10	47.62	46.45	47.27	935,742	+0.10(+0.22%)
Jul 11, 2019	46.00	47.70	45.98	47.17	2,239,457	+1.25(+2.72%)
Jul 10, 2019	44.28	46.27	43.96	45.92	1,913,616	+1.81(+4.10%)
Jul 09, 2019	44.91	45.06	44.03	44.11	1,448,965	-0.71(-1.59%)
Jul 08, 2019	45.78	45.78	44.80	44.82	1,107,080	-1.06(-2.30%)
Jul 05, 2019	45.58	46.04	45.25	45.88	1,403,426	+0.01(+0.02%)
Jul 03, 2019	44.13	45.93	43.97	45.87	1,574,310	+2.11(+4.83%)
Jul 02, 2019	43.42	44.68	43.17	43.76	1,614,592	+0.29(+0.66%)
Jul 01, 2019	43.81	44.33	43.10	43.47	1,781,880	+0.54(+1.25%)
Jun 28, 2019	42.72	43.37	42.47	42.93	10,642,054	+0.34(+0.81%)
Jun 27, 2019	42.42	42.98	41.55	42.59	2,005,888	-0.54(-1.24%)
Jun 26, 2019	42.82	43.57	42.69	43.13	1,572,094	+0.34(+0.79%)
Jun 25, 2019	42.68	43.13	42.44	42.79	1,983,049	-0.06(-0.15%)
Jun 24, 2019	43.34	43.71	42.45	42.85	1,426,590	-0.42(-0.96%)
Jun 21, 2019	42.60	43.77	42.11	43.27	2,450,718	+0.38(+0.90%)
Jun 20, 2019	42.63	42.90	42.12	42.88	1,185,428	+0.58(+1.36%)
Jun 19, 2019	42.48	42.74	41.69	42.31	1,004,949	-0.18(-0.41%)
Jun 18, 2019	43.12	44.07	42.42	42.48	1,379,991	-0.33(-0.77%)
Jun 17, 2019	41.26	42.84	40.98	42.81	1,136,975	+1.46(+3.54%)
Jun 14, 2019	41.38	41.87	41.08	41.35	694,530	-0.12(-0.29%)
Jun 13, 2019	41.21	41.73	40.39	41.47	1,615,053	+0.38(+0.94%)
Jun 12, 2019	41.15	41.60	40.55	41.08	1,281,538	+0.23(+0.57%)
Jun 11, 2019	40.91	41.32	40.20	40.85	1,495,568	+0.11(+0.28%)
Jun 10, 2019	41.12	41.53	40.31	40.74	1,910,098	-0.34(-0.84%)
Jun 07, 2019	42.66	43.05	41.01	41.08	1,427,284	-1.34(-3.15%)
Jun 06, 2019	42.87	43.57	41.89	42.42	1,743,232	-0.54(-1.25%)
Jun 05, 2019	43.87	44.74	42.81	42.96	1,505,870	-0.70(-1.61%)
Jun 04, 2019	43.53	43.89	42.92	43.66	1,477,885	+0.74(+1.73%)
Jun 03, 2019	42.79	44.27	42.79	42.92	1,655,059	-0.06(-0.13%)
May 31, 2019	44.02	44.42	42.76	42.97	1,488,993	-1.45(-3.26%)
May 30, 2019	43.46	45.09	43.46	44.42	1,127,942	+0.98(+2.25%)
May 29, 2019	42.78	43.49	42.42	43.45	1,001,046	+0.29(+0.67%)
May 28, 2019	43.70	44.75	43.13	43.16	1,240,916	-0.93(-2.10%)
May 24, 2019	43.80	44.11	43.35	44.08	1,017,926	+0.58(+1.34%)
May 23, 2019	43.17	43.62	41.92	43.50	1,428,421	-0.12(-0.27%)
May 22, 2019	44.80	44.80	43.56	43.62	1,094,960	-1.52(-3.36%)
May 21, 2019	45.04	45.50	44.79	45.14	1,520,587	+0.15(+0.34%)
May 20, 2019	45.08	45.33	44.30	44.98	1,204,091	-0.41(-0.90%)
May 17, 2019	45.86	46.23	45.29	45.39	1,433,422	-0.57(-1.23%)
May 16, 2019	45.86	46.65	45.64	45.96	1,511,886	+0.25(+0.54%)
May 15, 2019	44.98	45.84	44.59	45.71	2,552,791	+0.32(+0.70%)
May 14, 2019	46.67	46.68	44.98	45.39	3,651,535	-0.87(-1.88%)
May 13, 2019	48.57	48.84	45.85	46.26	2,285,827	-3.04(-6.16%)
May 10, 2019	48.73	50.00	48.47	49.30	1,623,492	+0.50(+1.03%)
May 09, 2019	48.11	49.18	47.78	48.80	2,120,457	+0.20(+0.41%)
May 08, 2019	47.60	51.37	47.16	48.60	4,084,123	+0.02(+0.03%)
May 07, 2019	48.93	53.10	47.88	48.58	8,980,503	+0.34(+0.71%)
May 06, 2019	40.32	50.39	39.48	48.24	20,145,532	+12.39(+34.55%)
May 03, 2019	35.92	36.76	34.85	35.85	1,628,006	+0.98(+2.81%)
May 02, 2019	36.23	36.25	34.50	34.87	1,167,584	-1.33(-3.68%)

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.

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

Statesman Examiner