Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.86	24.41	23.74	24.30	2,437,805	+0.85(+3.63%)
May 28, 2020	23.90	24.24	23.38	23.45	2,335,806	-0.48(-2.00%)
May 27, 2020	24.08	24.08	23.07	23.93	3,148,371	-0.42(-1.73%)
May 26, 2020	24.92	24.97	24.27	24.35	2,807,493	+0.74(+3.15%)
May 22, 2020	23.46	23.66	23.23	23.60	1,311,460	+0.17(+0.71%)
May 21, 2020	23.96	24.18	23.31	23.44	3,333,691	-0.73(-3.03%)
May 20, 2020	23.70	24.33	23.66	24.17	4,324,846	+0.85(+3.65%)
May 19, 2020	23.03	23.91	23.01	23.32	3,792,744	-1.02(-4.18%)
May 18, 2020	23.47	24.49	23.43	24.34	1,920,156	+1.22(+5.29%)
May 15, 2020	23.21	23.36	22.71	23.11	1,597,419	-0.94(-3.90%)
May 14, 2020	23.20	24.11	22.94	24.05	2,138,298	+0.15(+0.61%)
May 13, 2020	24.42	24.50	23.54	23.91	1,418,740	-0.49(-2.00%)
May 12, 2020	25.37	25.41	24.38	24.40	1,474,432	+0.02(+0.08%)
May 11, 2020	24.30	24.59	24.11	24.38	1,289,426	-0.51(-2.04%)
May 08, 2020	24.78	25.04	24.66	24.88	2,444,862	+0.27(+1.11%)
May 07, 2020	24.63	24.75	24.32	24.61	1,082,056	+0.55(+2.28%)
May 06, 2020	24.41	24.53	24.06	24.06	1,211,595	+0.29(+1.23%)
May 05, 2020	23.76	24.31	23.63	23.77	2,307,226	-0.92(-3.72%)
May 04, 2020	23.80	24.81	23.67	24.69	1,920,092	+0.38(+1.57%)
May 01, 2020	24.44	24.53	23.78	24.31	1,575,532	-0.69(-2.78%)
Apr 30, 2020	25.58	25.68	24.86	25.00	2,648,845	-1.89(-7.02%)
Apr 29, 2020	25.90	27.03	25.77	26.89	2,058,511	+1.26(+4.92%)
Apr 28, 2020	26.42	26.47	25.58	25.63	2,367,738	+0.52(+2.06%)
Apr 27, 2020	24.97	25.32	24.90	25.11	1,228,222	+0.66(+2.68%)
Apr 24, 2020	24.40	24.46	23.75	24.45	2,468,282	+1.34(+5.80%)
Apr 23, 2020	23.15	23.81	23.03	23.11	2,343,699	+0.33(+1.46%)
Apr 22, 2020	22.76	22.89	22.24	22.78	2,665,802	+1.87(+8.93%)
Apr 21, 2020	21.62	21.80	20.75	20.91	1,920,581	-1.22(-5.52%)
Apr 20, 2020	22.20	22.60	22.14	22.14	2,066,420	-0.59(-2.58%)
Apr 17, 2020	22.90	22.91	22.44	22.72	1,592,509	+0.71(+3.24%)
Apr 16, 2020	22.21	22.22	21.60	22.01	1,572,655	+0.16(+0.72%)
Apr 15, 2020	22.27	22.38	21.69	21.85	2,394,406	-1.70(-7.22%)
Apr 14, 2020	23.52	24.01	23.31	23.55	2,949,526	+0.80(+3.52%)
Apr 13, 2020	22.39	22.83	22.03	22.75	1,605,601	+0.28(+1.26%)
Apr 09, 2020	23.65	23.83	22.20	22.47	1,947,605	-0.12(-0.52%)
Apr 08, 2020	22.17	22.78	21.88	22.59	1,949,657	+0.85(+3.91%)
Apr 07, 2020	22.41	22.43	21.43	21.74	2,552,970	+0.64(+3.01%)
Apr 06, 2020	20.19	21.33	20.09	21.10	1,814,369	+2.31(+12.28%)
Apr 03, 2020	19.16	19.26	18.54	18.79	2,332,667	-0.75(-3.85%)
Apr 02, 2020	19.62	19.98	19.18	19.55	2,017,032	-0.06(-0.30%)
Apr 01, 2020	20.40	20.57	19.42	19.60	2,132,600	-1.29(-6.18%)
Mar 31, 2020	21.12	21.44	20.67	20.89	1,964,901	+0.05(+0.23%)
Mar 30, 2020	20.56	21.13	20.32	20.85	2,537,247	+1.08(+5.44%)
Mar 27, 2020	20.39	20.46	19.75	19.77	1,777,012	-1.19(-5.69%)
Mar 26, 2020	20.22	21.06	19.82	20.96	3,145,172	+0.56(+2.73%)
Mar 25, 2020	20.20	21.14	19.56	20.41	3,708,319	+0.90(+4.61%)
Mar 24, 2020	19.09	19.59	18.49	19.51	3,389,654	+2.24(+12.97%)
Mar 23, 2020	16.72	17.45	16.30	17.27	3,156,427	+1.21(+7.55%)
Mar 20, 2020	16.95	17.51	15.98	16.05	3,332,908	+0.21(+1.30%)
Mar 19, 2020	15.02	16.40	14.67	15.85	5,011,417	+0.34(+2.21%)
Mar 18, 2020	15.63	16.44	14.34	15.51	3,554,083	-2.44(-13.62%)
Mar 17, 2020	17.41	18.09	16.90	17.95	4,537,839	+1.10(+6.50%)
Mar 16, 2020	16.58	18.57	15.86	16.86	4,766,747	-3.94(-18.95%)
Mar 13, 2020	21.79	21.79	19.19	20.80	4,509,780	+1.76(+9.27%)
Mar 12, 2020	20.54	20.71	18.99	19.03	4,504,118	-3.27(-14.65%)
Mar 11, 2020	23.03	23.26	21.99	22.30	4,761,930	-1.78(-7.41%)
Mar 10, 2020	24.78	24.78	23.26	24.08	5,525,094	+1.21(+5.29%)
Mar 09, 2020	23.26	24.14	19.31	22.87	4,612,237	-2.78(-10.83%)
Mar 06, 2020	25.60	26.05	25.24	25.65	3,651,023	-0.59(-2.23%)
Mar 05, 2020	26.31	26.84	26.08	26.24	2,685,230	-1.12(-4.10%)
Mar 04, 2020	26.88	27.38	26.54	27.36	4,110,702	+0.48(+1.78%)
Mar 03, 2020	27.44	27.94	26.52	26.88	6,623,599	-0.25(-0.93%)
Mar 02, 2020	26.24	27.15	25.77	27.13	5,197,777	+0.42(+1.57%)
Feb 28, 2020	25.41	26.77	25.33	26.72	7,279,996	+0.62(+2.39%)
Feb 27, 2020	26.54	27.00	26.01	26.09	7,600,757	-1.74(-6.24%)
Feb 26, 2020	28.08	28.47	27.73	27.83	4,604,436	+0.52(+1.89%)
Feb 25, 2020	28.05	28.11	27.21	27.31	5,368,843	-0.32(-1.16%)
Feb 24, 2020	27.31	28.07	27.26	27.63	4,799,764	-2.11(-7.08%)
Feb 21, 2020	30.57	30.61	29.64	29.74	2,951,649	-0.80(-2.62%)
Feb 20, 2020	30.65	31.02	30.11	30.54	2,241,564	-0.23(-0.76%)
Feb 19, 2020	30.19	30.84	30.17	30.77	2,337,541	+1.20(+4.06%)
Feb 18, 2020	29.24	29.57	29.12	29.57	3,209,262	-0.88(-2.88%)
Feb 14, 2020	30.45	30.79	30.33	30.45	2,332,684	-0.53(-1.70%)
Feb 13, 2020	30.76	31.18	30.60	30.98	2,600,237	+0.47(+1.53%)
Feb 12, 2020	30.30	30.60	30.26	30.51	2,612,614	+0.34(+1.13%)
Feb 11, 2020	29.81	30.23	29.76	30.17	2,430,304	+0.57(+1.91%)
Feb 10, 2020	29.03	29.65	28.97	29.60	2,654,873	+0.73(+2.53%)
Feb 07, 2020	28.78	29.16	28.69	28.87	2,652,781	-0.32(-1.10%)
Feb 06, 2020	29.17	29.22	28.94	29.19	1,833,945	-0.28(-0.96%)
Feb 05, 2020	29.56	29.56	29.21	29.47	4,322,107	+0.63(+2.20%)
Feb 04, 2020	28.55	28.85	28.43	28.84	2,203,107	+0.96(+3.43%)
Feb 03, 2020	27.42	27.95	27.39	27.89	2,387,213	+0.73(+2.69%)
Jan 31, 2020	27.91	27.96	26.95	27.15	3,429,796	-1.60(-5.56%)
Jan 30, 2020	28.29	28.77	28.14	28.75	3,364,009	-0.07(-0.24%)
Jan 29, 2020	29.42	29.42	28.80	28.82	2,750,193	-0.31(-1.07%)
Jan 28, 2020	28.48	29.14	28.39	29.13	3,102,517	+1.03(+3.68%)
Jan 27, 2020	28.25	28.44	27.98	28.10	5,532,667	-1.29(-4.38%)
Jan 24, 2020	29.91	29.91	29.28	29.39	4,848,237	+0.10(+0.33%)
Jan 23, 2020	29.33	29.46	28.93	29.29	6,228,484	+1.59(+5.74%)
Jan 22, 2020	27.12	27.68	27.12	27.70	4,372,970	+0.62(+2.30%)
Jan 21, 2020	27.08	27.23	27.02	27.08	1,511,935	-0.12(-0.43%)
Jan 17, 2020	27.12	27.23	27.07	27.19	1,803,153	+0.18(+0.65%)
Jan 16, 2020	26.99	27.07	26.78	27.02	1,930,410	+0.36(+1.35%)
Jan 15, 2020	26.72	26.81	26.55	26.66	1,921,532	-0.59(-2.15%)
Jan 14, 2020	27.17	27.44	27.06	27.24	1,495,722	+0.07(+0.25%)
Jan 13, 2020	27.01	27.19	26.91	27.17	1,764,742	+0.48(+1.79%)
Jan 10, 2020	26.90	26.94	26.63	26.70	1,906,741	-0.54(-1.97%)
Jan 09, 2020	27.45	27.49	27.05	27.23	2,973,815	+0.56(+2.08%)
Jan 08, 2020	26.66	26.89	26.50	26.68	2,088,860	+0.13(+0.48%)
Jan 07, 2020	26.65	26.88	26.54	26.55	2,240,063	+0.42(+1.60%)
Jan 06, 2020	25.99	26.22	25.95	26.13	1,652,307	-0.52(-1.94%)
Jan 03, 2020	26.66	26.88	26.63	26.65	1,695,359	-0.55(-2.01%)
Jan 02, 2020	27.11	27.20	26.97	27.19	1,789,506	+0.96(+3.64%)
Dec 31, 2019	26.12	26.47	26.12	26.24	839,269	-0.02(-0.07%)
Dec 30, 2019	26.29	26.34	26.06	26.26	1,183,619	-0.16(-0.59%)
Dec 27, 2019	26.55	26.59	26.34	26.41	1,111,060	-0.17(-0.62%)
Dec 26, 2019	26.62	26.67	26.48	26.58	893,861	+0.04(+0.15%)
Dec 24, 2019	26.40	26.57	26.22	26.54	606,042	+0.15(+0.55%)
Dec 23, 2019	26.17	26.50	26.16	26.39	2,045,812	+0.20(+0.78%)
Dec 20, 2019	26.29	26.38	26.11	26.19	2,128,584	+0.05(+0.19%)
Dec 19, 2019	25.97	26.29	25.86	26.14	1,839,726	+0.20(+0.79%)
Dec 18, 2019	25.95	26.00	25.84	25.94	2,114,554	-0.65(-2.46%)
Dec 17, 2019	26.52	26.64	26.34	26.59	1,483,949	+0.24(+0.93%)
Dec 16, 2019	26.51	26.71	26.34	26.34	1,714,806	-0.25(-0.95%)
Dec 13, 2019	26.69	27.04	26.48	26.60	3,932,367	+0.18(+0.70%)
Dec 12, 2019	25.80	26.43	25.78	26.41	3,617,795	+0.71(+2.76%)
Dec 11, 2019	25.24	25.71	25.23	25.70	1,475,962	+0.58(+2.32%)
Dec 10, 2019	25.00	25.22	24.91	25.12	1,561,450	+0.42(+1.69%)
Dec 09, 2019	24.91	25.01	24.68	24.70	1,316,260	-0.08(-0.31%)
Dec 06, 2019	24.67	24.90	24.58	24.78	2,190,827	+0.58(+2.41%)
Dec 05, 2019	24.13	24.24	23.98	24.20	1,440,510	+0.21(+0.89%)
Dec 04, 2019	24.03	24.10	23.87	23.98	1,253,493	+0.34(+1.44%)
Dec 03, 2019	23.41	23.68	23.27	23.64	2,265,377	+0.03(+0.12%)
Dec 02, 2019	23.83	23.83	23.40	23.61	1,819,547	-0.10(-0.41%)
Nov 29, 2019	23.93	23.95	23.67	23.71	1,045,767	-0.51(-2.09%)
Nov 27, 2019	24.19	24.21	24.03	24.21	1,000,951	+0.05(+0.20%)
Nov 26, 2019	24.12	24.18	23.93	24.17	2,752,746	+0.36(+1.51%)
Nov 25, 2019	23.59	23.82	23.56	23.81	1,199,649	+0.58(+2.51%)
Nov 22, 2019	23.49	23.50	23.15	23.22	1,853,168	+0.18(+0.76%)
Nov 21, 2019	23.26	23.26	22.93	23.05	2,458,691	-0.31(-1.33%)
Nov 20, 2019	23.53	23.62	23.15	23.36	1,915,523	-0.12(-0.50%)
Nov 19, 2019	23.72	23.76	23.46	23.48	1,761,442	-0.13(-0.54%)
Nov 18, 2019	23.65	23.75	23.49	23.60	1,682,240	+0.07(+0.29%)
Nov 15, 2019	23.66	23.74	23.48	23.53	1,255,454	+0.16(+0.67%)
Nov 14, 2019	23.38	23.46	23.21	23.38	1,478,369	+0.00(+0.00%)
Nov 13, 2019	23.32	23.49	23.20	23.38	2,550,689	-0.08(-0.33%)
Nov 12, 2019	23.61	23.66	23.43	23.46	2,043,751	+0.32(+1.39%)
Nov 11, 2019	23.04	23.24	23.00	23.14	1,059,290	-0.09(-0.38%)
Nov 08, 2019	22.94	23.22	22.87	23.22	2,086,497	+0.21(+0.93%)
Nov 07, 2019	23.14	23.27	22.93	23.01	1,961,693	+0.24(+1.07%)
Nov 06, 2019	22.86	22.87	22.62	22.77	1,901,431	-0.05(-0.21%)
Nov 05, 2019	22.88	22.96	22.74	22.81	2,154,963	-0.02(-0.09%)
Nov 04, 2019	22.87	22.95	22.73	22.83	2,037,907	+0.21(+0.95%)
Nov 01, 2019	22.34	22.66	22.28	22.62	1,931,698	+0.55(+2.51%)
Oct 31, 2019	22.21	22.21	21.85	22.06	2,673,868	-0.31(-1.39%)
Oct 30, 2019	22.53	22.53	22.16	22.38	2,820,229	-0.09(-0.39%)
Oct 29, 2019	22.67	22.75	22.44	22.46	3,617,577	+0.18(+0.79%)
Oct 28, 2019	22.28	22.39	22.21	22.29	2,988,122	+0.52(+2.37%)
Oct 25, 2019	21.85	21.91	21.67	21.77	2,507,826	-0.06(-0.27%)
Oct 24, 2019	21.26	21.87	21.23	21.83	4,963,882	+1.89(+9.46%)
Oct 23, 2019	20.29	20.29	19.91	19.94	4,714,075	-0.54(-2.66%)
Oct 22, 2019	20.72	20.78	20.47	20.49	2,173,492	-0.34(-1.63%)
Oct 21, 2019	20.78	20.90	20.67	20.83	2,457,636	+0.29(+1.42%)
Oct 18, 2019	20.54	20.62	20.33	20.54	1,904,973	-0.06(-0.28%)
Oct 17, 2019	20.91	20.93	20.47	20.60	2,153,384	-0.12(-0.56%)
Oct 16, 2019	20.95	20.97	20.70	20.71	2,025,617	-0.23(-1.11%)
Oct 15, 2019	20.68	21.06	20.62	20.95	1,821,179	+0.50(+2.43%)
Oct 14, 2019	20.48	20.53	20.37	20.45	1,483,461	-0.03(-0.14%)
Oct 11, 2019	20.31	20.79	20.29	20.48	4,005,450	+1.37(+7.18%)
Oct 10, 2019	18.88	19.28	18.85	19.11	1,977,143	+0.21(+1.13%)
Oct 09, 2019	18.87	18.94	18.77	18.89	1,855,559	+0.47(+2.53%)
Oct 08, 2019	18.80	18.84	18.42	18.43	2,058,309	-0.73(-3.81%)
Oct 07, 2019	19.04	19.26	19.02	19.16	2,688,023	-0.04(-0.20%)
Oct 04, 2019	18.93	19.21	18.89	19.19	3,438,984	+0.54(+2.87%)
Oct 03, 2019	18.49	18.72	18.17	18.66	1,832,580	+0.18(+0.95%)
Oct 02, 2019	18.50	18.56	18.29	18.48	2,364,922	-0.12(-0.63%)
Oct 01, 2019	19.03	19.09	18.58	18.60	2,024,214	-0.21(-1.14%)
Sep 30, 2019	18.68	18.85	18.62	18.82	1,337,886	+0.28(+1.52%)
Sep 27, 2019	18.81	18.93	18.43	18.53	2,517,693	-0.23(-1.24%)
Sep 26, 2019	18.88	18.89	18.63	18.77	1,335,627	-0.06(-0.31%)
Sep 25, 2019	18.44	18.88	18.33	18.83	1,439,520	+0.18(+0.99%)
Sep 24, 2019	18.89	18.94	18.51	18.64	1,884,367	-0.20(-1.08%)
Sep 23, 2019	18.73	18.96	18.62	18.84	1,779,926	+0.09(+0.47%)
Sep 20, 2019	19.23	19.24	18.69	18.76	2,484,698	-0.54(-2.77%)
Sep 19, 2019	19.47	19.55	19.27	19.29	1,471,565	-0.10(-0.50%)
Sep 18, 2019	19.34	19.55	19.14	19.39	2,521,614	+0.17(+0.86%)
Sep 17, 2019	19.03	19.24	19.02	19.22	900,225	-0.11(-0.55%)
Sep 16, 2019	19.24	19.40	19.19	19.33	1,217,318	-0.17(-0.85%)
Sep 13, 2019	19.64	19.64	19.47	19.50	1,919,233	+0.10(+0.50%)
Sep 12, 2019	19.23	19.58	19.13	19.40	2,047,308	+0.07(+0.35%)
Sep 11, 2019	19.16	19.37	19.12	19.33	1,787,963	+0.46(+2.42%)
Sep 10, 2019	18.77	18.89	18.58	18.88	1,998,585	+0.02(+0.10%)
Sep 09, 2019	18.84	18.97	18.70	18.86	1,665,639	+0.23(+1.25%)
Sep 06, 2019	18.63	18.68	18.50	18.62	2,050,681	+0.24(+1.32%)
Sep 05, 2019	18.33	18.57	18.29	18.38	2,762,467	+0.84(+4.81%)
Sep 04, 2019	17.40	17.58	17.34	17.54	2,785,943	+0.72(+4.27%)
Sep 03, 2019	17.01	17.03	16.74	16.82	2,105,447	-0.35(-2.03%)
Aug 30, 2019	17.36	17.38	17.08	17.17	1,511,077	+0.02(+0.11%)
Aug 29, 2019	17.15	17.34	17.08	17.15	2,410,248	+0.40(+2.37%)
Aug 28, 2019	16.68	16.88	16.60	16.75	2,462,135	-0.17(-1.03%)
Aug 27, 2019	17.07	17.15	16.84	16.93	1,830,517	+0.01(+0.06%)
Aug 26, 2019	16.84	17.10	16.75	16.92	3,336,694	+0.31(+1.87%)
Aug 23, 2019	16.96	17.28	16.52	16.61	4,560,139	-0.89(-5.10%)
Aug 22, 2019	17.62	17.68	17.44	17.50	1,196,573	-0.14(-0.77%)
Aug 21, 2019	17.78	17.78	17.57	17.63	1,069,331	+0.20(+1.17%)
Aug 20, 2019	17.51	17.59	17.39	17.43	1,220,975	-0.03(-0.17%)
Aug 19, 2019	17.49	17.60	17.38	17.46	1,520,507	+0.48(+2.86%)
Aug 16, 2019	16.77	17.11	16.76	16.97	2,111,920	+0.21(+1.27%)
Aug 15, 2019	16.59	16.82	16.52	16.76	1,918,583	+0.12(+0.70%)
Aug 14, 2019	16.93	17.04	16.55	16.64	1,737,355	-0.92(-5.25%)
Aug 13, 2019	16.87	17.69	16.78	17.57	2,198,910	+0.54(+3.19%)
Aug 12, 2019	17.09	17.17	16.91	17.02	1,079,427	-0.17(-1.02%)
Aug 09, 2019	17.24	17.32	16.93	17.20	2,715,753	+0.16(+0.97%)
Aug 08, 2019	16.88	17.11	16.80	17.03	1,766,612	+0.48(+2.93%)
Aug 07, 2019	16.34	16.62	16.31	16.55	1,505,605	+0.12(+0.71%)
Aug 06, 2019	16.51	16.62	16.29	16.43	1,971,476	+0.12(+0.71%)
Aug 05, 2019	16.55	16.59	16.16	16.31	2,539,337	-0.71(-4.16%)
Aug 02, 2019	17.20	17.22	16.91	17.02	3,545,881	-0.41(-2.34%)
Aug 01, 2019	17.84	18.24	17.13	17.43	3,064,758	-0.27(-1.53%)
Jul 31, 2019	18.22	18.22	17.56	17.70	3,002,515	-0.39(-2.14%)
Jul 30, 2019	18.04	18.14	17.93	18.09	1,943,759	-0.44(-2.36%)
Jul 29, 2019	18.49	18.54	18.28	18.53	3,188,668	-0.05(-0.26%)
Jul 26, 2019	18.83	18.84	18.54	18.57	2,914,831	+0.13(+0.68%)
Jul 25, 2019	18.81	18.83	18.27	18.45	5,157,166	-0.42(-2.21%)
Jul 24, 2019	18.78	19.09	18.76	18.87	5,354,684	+0.41(+2.21%)
Jul 23, 2019	18.45	18.49	18.30	18.46	2,413,236	+0.45(+2.48%)
Jul 22, 2019	17.96	18.12	17.91	18.01	2,381,720	+0.37(+2.09%)
Jul 19, 2019	17.73	17.81	17.59	17.64	1,868,098	+0.11(+0.61%)
Jul 18, 2019	17.25	17.61	17.25	17.54	3,248,201	+0.29(+1.69%)
Jul 17, 2019	17.36	17.38	17.19	17.25	2,265,845	+0.11(+0.62%)
Jul 16, 2019	17.09	17.28	17.00	17.14	1,318,949	-0.13(-0.73%)
Jul 15, 2019	17.35	17.41	17.15	17.27	1,397,970	-0.06(-0.34%)
Jul 12, 2019	17.18	17.34	17.16	17.32	1,154,880	+0.20(+1.19%)
Jul 11, 2019	17.20	17.24	16.99	17.12	3,713,297	-0.01(-0.06%)
Jul 10, 2019	17.27	17.41	17.06	17.13	2,248,612	+0.18(+1.09%)
Jul 09, 2019	16.66	16.96	16.66	16.95	2,218,006	-0.03(-0.17%)
Jul 08, 2019	17.03	17.05	16.86	16.97	1,825,496	-0.18(-1.07%)
Jul 05, 2019	17.20	17.21	17.03	17.16	2,627,399	-0.31(-1.78%)
Jul 03, 2019	17.50	17.53	17.42	17.47	2,745,238	-0.01(-0.06%)
Jul 02, 2019	17.68	17.71	17.39	17.48	5,179,206	-0.32(-1.80%)
Jul 01, 2019	18.12	18.16	17.65	17.80	6,712,919	+0.71(+4.14%)
Jun 28, 2019	17.24	17.30	17.08	17.09	5,161,188	+0.11(+0.63%)
Jun 27, 2019	16.95	17.02	16.88	16.98	1,553,540	+0.38(+2.28%)
Jun 26, 2019	16.87	16.92	16.58	16.61	2,892,026	+0.51(+3.19%)
Jun 25, 2019	16.55	16.57	16.07	16.09	3,322,023	-0.42(-2.53%)
Jun 24, 2019	16.44	16.61	16.39	16.51	1,982,788	+0.04(+0.24%)
Jun 21, 2019	16.39	16.53	16.31	16.47	2,722,351	-0.16(-0.99%)
Jun 20, 2019	16.80	16.81	16.47	16.64	4,938,473	+0.55(+3.44%)
Jun 19, 2019	16.20	16.23	15.99	16.08	3,476,884	+0.46(+2.92%)
Jun 18, 2019	15.15	15.81	15.13	15.63	5,626,320	+0.50(+3.34%)
Jun 17, 2019	15.37	15.44	15.09	15.12	3,114,699	-0.16(-1.02%)
Jun 14, 2019	15.28	15.34	15.17	15.28	2,296,206	-0.71(-4.41%)
Jun 13, 2019	15.87	15.99	15.77	15.98	1,921,266	+0.24(+1.53%)
Jun 12, 2019	16.09	16.09	15.73	15.74	2,294,120	-0.38(-2.34%)
Jun 11, 2019	16.36	16.39	16.01	16.12	2,604,740	+0.33(+2.08%)
Jun 10, 2019	15.75	15.99	15.70	15.79	4,576,540	-0.17(-1.09%)
Jun 07, 2019	15.31	16.54	15.23	15.96	7,367,772	+0.86(+5.69%)
Jun 06, 2019	15.09	15.18	14.91	15.10	1,773,342	+0.01(+0.06%)
Jun 05, 2019	15.40	15.44	15.02	15.09	3,749,675	-0.35(-2.25%)
Jun 04, 2019	15.11	15.45	14.99	15.44	3,099,964	+0.79(+5.41%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner