Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	62.31	62.60	61.19	61.68	4,393,452	-0.65(-1.04%)
Apr 29, 2021	63.56	64.04	61.59	62.33	4,464,299	-0.89(-1.41%)
Apr 28, 2021	63.14	63.71	61.53	63.22	7,832,471	-1.78(-2.73%)
Apr 27, 2021	64.10	65.41	63.92	64.99	6,053,262	+0.76(+1.18%)
Apr 26, 2021	64.06	64.83	64.00	64.24	3,919,453	+0.34(+0.53%)
Apr 23, 2021	62.88	64.10	62.65	63.90	3,914,071	+1.56(+2.51%)
Apr 22, 2021	61.49	63.30	61.44	62.34	7,194,515	-0.74(-1.17%)
Apr 21, 2021	61.65	63.11	61.48	63.08	1,680,417	+1.61(+2.62%)
Apr 20, 2021	62.15	62.18	61.21	61.47	2,752,617	-0.94(-1.50%)
Apr 19, 2021	62.05	62.56	61.45	62.40	2,419,825	+0.45(+0.72%)
Apr 16, 2021	62.98	63.28	61.80	61.95	2,407,277	-0.60(-0.96%)
Apr 15, 2021	61.82	62.67	61.48	62.55	2,509,227	+0.73(+1.18%)
Apr 14, 2021	62.19	62.45	61.73	61.82	2,868,691	-0.47(-0.75%)
Apr 13, 2021	62.03	62.44	61.65	62.29	2,373,740	+0.08(+0.14%)
Apr 12, 2021	62.73	62.96	61.84	62.21	1,767,403	-0.25(-0.40%)
Apr 09, 2021	62.87	62.95	61.56	62.46	2,556,556	+0.22(+0.35%)
Apr 08, 2021	63.16	63.55	62.24	62.24	3,663,056	-1.49(-2.33%)
Apr 07, 2021	63.41	63.79	62.90	63.73	1,809,207	+0.33(+0.52%)
Apr 06, 2021	63.66	63.87	62.97	63.40	2,410,632	-0.47(-0.73%)
Apr 05, 2021	64.49	64.97	63.63	63.87	2,667,053	+0.02(+0.03%)
Apr 01, 2021	62.07	63.92	61.47	63.85	3,361,441	+1.39(+2.23%)
Mar 31, 2021	63.59	63.75	61.96	62.46	3,785,255	-0.86(-1.36%)
Mar 30, 2021	61.67	63.49	60.87	63.32	7,010,642	+1.64(+2.65%)
Mar 29, 2021	60.88	62.33	60.62	61.68	6,407,362	-1.63(-2.57%)
Mar 26, 2021	64.74	64.89	62.87	63.31	4,219,579	-1.37(-2.13%)
Mar 25, 2021	63.24	64.95	62.10	64.69	4,408,878	+1.98(+3.16%)
Mar 24, 2021	63.59	65.09	62.63	62.70	6,407,930	-0.23(-0.37%)
Mar 23, 2021	61.50	63.24	61.44	62.94	6,319,384	+0.01(+0.01%)
Mar 22, 2021	63.00	63.58	62.28	62.93	5,065,704	-0.36(-0.58%)
Mar 19, 2021	63.50	64.53	62.74	63.29	17,324,550	-0.44(-0.69%)
Mar 18, 2021	54.18	64.48	53.96	63.73	25,646,424	+10.04(+18.71%)
Mar 17, 2021	53.39	53.87	52.50	53.69	2,413,410	+0.66(+1.25%)
Mar 16, 2021	53.25	53.47	52.26	53.02	2,986,058	-0.75(-1.39%)
Mar 15, 2021	51.73	53.81	51.45	53.77	3,893,436	+1.92(+3.70%)
Mar 12, 2021	51.69	52.21	51.23	51.85	1,665,162	+0.97(+1.91%)
Mar 11, 2021	50.81	51.51	50.67	50.88	1,725,352	-0.28(-0.55%)
Mar 10, 2021	51.02	51.52	50.63	51.16	1,586,174	+0.28(+0.55%)
Mar 09, 2021	50.61	51.90	50.18	50.88	2,797,055	-0.36(-0.69%)
Mar 08, 2021	50.50	52.25	50.30	51.24	2,646,596	+1.09(+2.18%)
Mar 05, 2021	49.26	50.37	48.87	50.14	2,389,312	+1.47(+3.02%)
Mar 04, 2021	49.08	49.40	47.35	48.68	2,427,005	-0.35(-0.71%)
Mar 03, 2021	48.44	49.69	48.26	49.02	2,357,865	+0.77(+1.59%)
Mar 02, 2021	48.45	48.64	48.20	48.25	2,016,034	-0.34(-0.69%)
Mar 01, 2021	48.11	49.03	48.11	48.59	1,955,516	+1.19(+2.51%)
Feb 26, 2021	48.15	48.32	47.10	47.40	2,792,022	-0.79(-1.65%)
Feb 25, 2021	49.65	50.11	48.17	48.20	2,452,351	-1.17(-2.37%)
Feb 24, 2021	48.27	49.96	48.22	49.37	2,708,341	+1.19(+2.47%)
Feb 23, 2021	47.89	48.82	47.62	48.18	2,940,919	+0.78(+1.65%)
Feb 22, 2021	46.43	47.46	46.31	47.40	1,750,994	+1.09(+2.35%)
Feb 19, 2021	46.26	46.54	45.95	46.31	2,512,444	+0.41(+0.89%)
Feb 18, 2021	46.11	46.45	45.86	45.90	2,092,766	-0.63(-1.36%)
Feb 17, 2021	45.20	46.81	45.14	46.54	4,034,054	+1.21(+2.66%)
Feb 16, 2021	46.41	46.44	45.27	45.33	2,914,878	-0.75(-1.63%)
Feb 12, 2021	46.36	46.81	45.37	46.08	2,265,150	-0.70(-1.49%)
Feb 11, 2021	46.98	47.92	46.60	46.78	1,522,555	-0.18(-0.38%)
Feb 10, 2021	46.63	47.17	46.45	46.95	1,653,520	+0.29(+0.62%)
Feb 09, 2021	46.67	46.88	46.18	46.67	2,055,400	-0.07(-0.14%)
Feb 08, 2021	46.91	46.95	46.06	46.73	2,011,777	-0.12(-0.26%)
Feb 05, 2021	47.00	47.68	46.44	46.85	3,192,312	-0.46(-0.98%)
Feb 04, 2021	46.24	47.46	45.96	47.32	2,799,278	+1.40(+3.05%)
Feb 03, 2021	45.59	46.12	45.50	45.91	1,643,978	+0.15(+0.32%)
Feb 02, 2021	45.35	46.01	45.18	45.76	2,225,221	+0.86(+1.92%)
Feb 01, 2021	44.93	45.24	44.49	44.90	1,485,512	+0.30(+0.67%)
Jan 29, 2021	44.79	45.40	44.09	44.60	1,692,941	-0.90(-1.98%)
Jan 28, 2021	45.08	45.92	44.92	45.50	1,459,860	+0.91(+2.04%)
Jan 27, 2021	45.73	46.11	44.32	44.59	1,883,026	-1.76(-3.81%)
Jan 26, 2021	47.37	47.49	46.34	46.36	1,203,063	-0.73(-1.56%)
Jan 25, 2021	46.15	47.19	46.00	47.09	1,704,054	+0.31(+0.66%)
Jan 22, 2021	47.22	47.22	45.91	46.79	1,971,779	-0.60(-1.27%)
Jan 21, 2021	48.60	49.16	47.33	47.39	2,825,392	-1.37(-2.80%)
Jan 20, 2021	48.65	49.27	48.39	48.76	1,591,653	-0.16(-0.32%)
Jan 19, 2021	48.71	49.19	47.95	48.91	2,043,051	+0.92(+1.92%)
Jan 15, 2021	48.11	48.38	47.51	47.99	1,942,818	-0.65(-1.34%)
Jan 14, 2021	48.38	49.19	48.09	48.64	1,797,061	+0.44(+0.91%)
Jan 13, 2021	47.92	48.75	47.72	48.21	2,563,868	+0.04(+0.08%)
Jan 12, 2021	47.09	48.25	46.96	48.17	3,092,711	+1.50(+3.20%)
Jan 11, 2021	45.93	47.07	45.86	46.67	1,943,061	+0.33(+0.72%)
Jan 08, 2021	46.82	46.94	45.50	46.34	2,187,743	-0.47(-1.01%)
Jan 07, 2021	47.14	47.53	46.52	46.81	2,751,990	-0.43(-0.90%)
Jan 06, 2021	45.52	47.43	45.43	47.24	2,729,512	+2.68(+6.02%)
Jan 05, 2021	44.96	45.14	44.27	44.56	2,812,641	-0.30(-0.66%)
Jan 04, 2021	46.10	46.26	44.60	44.85	3,190,525	-0.64(-1.41%)
Dec 31, 2020		45.50	45.50	45.50	1,448,554	+0.97(+2.17%)
Dec 30, 2020	44.24	44.94	44.24	44.53	1,448,554	+0.38(+0.86%)
Dec 29, 2020	44.89	44.98	43.99	44.15	1,882,642	-0.62(-1.39%)
Dec 28, 2020	45.14	45.33	44.68	44.77	2,009,655	-0.20(-0.43%)
Dec 24, 2020	44.74	44.98	44.33	44.97	528,283	+0.13(+0.29%)
Dec 23, 2020	44.54	45.28	44.54	44.84	1,682,406	+0.59(+1.32%)
Dec 22, 2020	44.15	44.38	43.99	44.25	2,665,509	+0.13(+0.29%)
Dec 21, 2020	44.06	44.23	43.20	44.12	3,760,733	-0.14(-0.31%)
Dec 18, 2020	43.37	44.35	43.33	44.26	6,588,961	+0.81(+1.86%)
Dec 17, 2020	42.96	43.58	42.70	43.45	2,375,455	+0.46(+1.06%)
Dec 16, 2020	42.72	43.23	42.37	43.00	2,716,291	+0.50(+1.18%)
Dec 15, 2020	42.77	42.87	41.77	42.50	3,418,041	+0.20(+0.46%)
Dec 14, 2020	43.39	43.61	42.28	42.30	1,775,248	-0.65(-1.51%)
Dec 11, 2020	43.51	43.90	42.94	42.95	1,432,944	-1.08(-2.45%)
Dec 10, 2020	43.74	44.43	43.24	44.03	1,991,513	-0.16(-0.36%)
Dec 09, 2020	43.34	44.38	43.04	44.19	4,216,995	+1.27(+2.97%)
Dec 08, 2020	41.64	43.02	41.58	42.91	2,055,355	+0.61(+1.45%)
Dec 07, 2020	42.87	43.05	42.19	42.30	1,610,235	-0.88(-2.04%)
Dec 04, 2020	42.87	43.52	42.87	43.18	2,957,830	+0.60(+1.42%)
Dec 03, 2020	42.17	42.98	41.90	42.58	1,598,695	+0.35(+0.84%)
Dec 02, 2020	41.86	42.31	41.54	42.23	2,860,250	+0.03(+0.07%)
Dec 01, 2020	42.10	42.40	41.65	42.20	3,069,592	+1.14(+2.78%)
Nov 30, 2020	41.80	42.19	40.80	41.06	8,282,944	-1.21(-2.87%)
Nov 27, 2020	42.90	42.95	42.18	42.27	1,233,587	-0.69(-1.61%)
Nov 25, 2020	43.61	43.61	42.73	42.96	2,477,474	-0.88(-2.00%)
Nov 24, 2020	43.58	44.25	42.76	43.84	2,411,920	+1.10(+2.57%)
Nov 23, 2020	42.89	42.99	42.22	42.74	1,460,282	+0.53(+1.25%)
Nov 20, 2020	42.21	42.72	41.82	42.21	1,577,412	-0.43(-1.02%)
Nov 19, 2020	41.86	42.75	41.23	42.65	2,198,440	+0.33(+0.78%)
Nov 18, 2020	42.82	43.53	42.30	42.31	1,380,386	-0.51(-1.18%)
Nov 17, 2020	42.25	43.19	41.70	42.82	1,606,968	+0.08(+0.19%)
Nov 16, 2020	43.30	43.39	42.28	42.74	2,063,524	+1.04(+2.50%)
Nov 13, 2020	41.68	42.31	41.28	41.70	2,050,701	+0.44(+1.07%)
Nov 12, 2020	41.00	41.78	40.68	41.25	1,820,108	-0.44(-1.06%)
Nov 11, 2020	42.37	42.37	41.13	41.70	1,503,705	-0.56(-1.33%)
Nov 10, 2020	41.65	42.67	41.33	42.26	2,602,450	+0.88(+2.12%)
Nov 09, 2020	39.93	42.74	39.93	41.38	4,820,004	+5.04(+13.88%)
Nov 06, 2020	37.05	37.40	36.25	36.34	2,902,838	-0.50(-1.35%)
Nov 05, 2020	35.77	37.31	35.65	36.84	3,127,516	+1.60(+4.53%)
Nov 04, 2020	35.75	36.26	34.93	35.24	3,169,481	-1.21(-3.31%)
Nov 03, 2020	36.84	37.26	36.40	36.45	2,863,445	+0.17(+0.46%)
Nov 02, 2020	36.31	36.54	35.44	36.28	2,826,292	+0.76(+2.13%)
Oct 30, 2020	35.47	36.62	35.04	35.53	4,047,080	-0.16(-0.44%)
Oct 29, 2020	34.39	35.83	33.90	35.68	3,224,684	+1.24(+3.59%)
Oct 28, 2020	34.00	34.85	33.77	34.45	3,265,793	-0.19(-0.56%)
Oct 27, 2020	35.97	36.06	34.53	34.64	2,767,794	-1.33(-3.69%)
Oct 26, 2020	36.87	36.95	35.52	35.97	3,097,142	-1.48(-3.96%)
Oct 23, 2020	37.32	37.70	36.68	37.45	1,569,714	+0.59(+1.60%)
Oct 22, 2020	35.88	36.98	35.07	36.86	4,440,473	-0.40(-1.06%)
Oct 21, 2020	35.19	37.53	35.12	37.26	4,655,373	+1.85(+5.24%)
Oct 20, 2020	34.79	35.67	34.65	35.41	2,485,295	+1.11(+3.23%)
Oct 19, 2020	34.92	35.24	34.24	34.30	1,753,050	-0.47(-1.35%)
Oct 16, 2020	34.90	35.43	34.59	34.77	1,671,853	-0.12(-0.34%)
Oct 15, 2020	34.06	35.12	34.03	34.89	1,561,341	+0.38(+1.10%)
Oct 14, 2020	34.81	35.55	34.48	34.51	1,429,253	-0.30(-0.85%)
Oct 13, 2020	35.79	35.79	34.69	34.81	1,743,876	-1.20(-3.33%)
Oct 12, 2020	35.59	36.16	35.41	36.01	1,525,714	+0.40(+1.11%)
Oct 09, 2020	36.33	36.40	35.53	35.61	3,486,398	-0.66(-1.83%)
Oct 08, 2020	35.34	36.30	35.09	36.27	3,129,946	+1.27(+3.64%)
Oct 07, 2020	35.32	35.90	34.94	35.00	2,747,753	+0.04(+0.11%)
Oct 06, 2020	36.34	36.55	34.93	34.96	2,782,886	-1.22(-3.36%)
Oct 05, 2020	35.77	36.55	35.57	36.18	3,693,247	+1.54(+4.45%)
Oct 02, 2020	33.33	34.89	33.29	34.64	2,493,847	+0.73(+2.15%)
Oct 01, 2020	34.02	34.33	33.46	33.91	1,816,296	-0.08(-0.24%)
Sep 30, 2020	33.96	34.37	33.64	33.99	3,007,200	+0.30(+0.90%)
Sep 29, 2020	33.83	33.90	32.85	33.69	2,030,315	-0.32(-0.95%)
Sep 28, 2020	33.76	34.48	33.69	34.01	2,090,696	+1.00(+3.02%)
Sep 25, 2020	32.31	33.15	32.24	33.02	1,829,508	+0.36(+1.10%)
Sep 24, 2020	32.51	33.18	31.99	32.66	2,834,368	+0.11(+0.34%)
Sep 23, 2020	33.18	33.71	32.52	32.55	3,621,262	-0.51(-1.53%)
Sep 22, 2020	33.34	33.85	32.63	33.05	4,313,133	-0.37(-1.10%)
Sep 21, 2020	33.24	34.00	32.81	33.42	2,554,182	-0.93(-2.71%)
Sep 18, 2020	34.58	35.21	34.30	34.35	3,686,123	-0.37(-1.06%)
Sep 17, 2020	34.61	35.07	34.28	34.72	3,703,038	-0.45(-1.28%)
Sep 16, 2020	34.79	35.53	34.35	35.18	3,667,647	+0.61(+1.76%)
Sep 15, 2020	35.66	35.93	34.53	34.57	3,512,759	-1.30(-3.63%)
Sep 14, 2020	35.96	36.50	35.81	35.87	2,009,352	+0.23(+0.65%)
Sep 11, 2020	35.72	35.89	35.21	35.64	1,863,337	-0.24(-0.67%)
Sep 10, 2020	36.48	36.81	35.67	35.88	2,804,478	-0.53(-1.47%)
Sep 09, 2020	36.82	37.20	36.25	36.41	3,254,204	-0.06(-0.18%)
Sep 08, 2020	37.41	37.52	36.13	36.48	2,324,818	-1.28(-3.40%)
Sep 04, 2020	38.77	38.78	37.33	37.76	1,597,363	-0.08(-0.22%)
Sep 03, 2020	38.72	39.74	37.47	37.84	1,895,763	-0.49(-1.28%)
Sep 02, 2020	37.80	38.45	37.09	38.33	2,194,327	+0.48(+1.27%)
Sep 01, 2020	37.02	37.85	36.73	37.85	1,907,992	+0.54(+1.46%)
Aug 31, 2020	37.79	37.79	36.91	37.31	2,269,149	-0.68(-1.78%)
Aug 28, 2020	38.34	38.50	37.66	37.98	1,797,827	+0.02(+0.05%)
Aug 27, 2020	37.52	39.05	37.46	37.97	2,372,374	+0.94(+2.55%)
Aug 26, 2020	37.94	37.94	36.80	37.02	1,926,522	-0.97(-2.55%)
Aug 25, 2020	38.40	38.83	37.86	37.99	2,958,133	+0.16(+0.41%)
Aug 24, 2020	36.62	38.35	36.35	37.84	3,366,547	+1.37(+3.76%)
Aug 21, 2020	36.84	37.00	36.36	36.46	1,550,081	-0.40(-1.09%)
Aug 20, 2020	36.89	37.25	36.78	36.87	1,681,679	-0.46(-1.23%)
Aug 19, 2020	37.73	38.37	37.27	37.32	1,327,648	-0.45(-1.19%)
Aug 18, 2020	38.36	38.55	37.69	37.77	1,183,032	-0.50(-1.31%)
Aug 17, 2020	38.96	39.02	38.17	38.28	1,695,247	-0.90(-2.29%)
Aug 14, 2020	38.56	39.53	38.41	39.17	2,251,464	+0.32(+0.82%)
Aug 13, 2020	38.71	38.87	38.00	38.85	3,056,822	-0.31(-0.79%)
Aug 12, 2020	40.81	40.81	38.69	39.16	2,583,817	-0.93(-2.33%)
Aug 11, 2020	40.99	41.81	40.04	40.10	2,946,997	+0.15(+0.37%)
Aug 10, 2020	39.26	40.05	39.17	39.95	1,760,452	+0.79(+2.01%)
Aug 07, 2020	37.86	39.22	37.59	39.16	1,469,867	+1.12(+2.93%)
Aug 06, 2020	38.05	38.87	37.86	38.05	1,939,909	-0.41(-1.07%)
Aug 05, 2020	37.55	38.73	37.48	38.46	2,379,626	+1.34(+3.60%)
Aug 04, 2020	38.28	38.39	37.07	37.12	2,885,732	-1.31(-3.40%)
Aug 03, 2020	38.71	39.22	38.13	38.43	3,504,944	-0.29(-0.76%)
Jul 31, 2020	38.43	39.16	37.32	38.72	4,507,519	+1.67(+4.49%)
Jul 30, 2020	36.86	37.35	36.45	37.06	1,720,511	-0.86(-2.27%)
Jul 29, 2020	36.99	38.04	36.66	37.92	1,682,484	+0.91(+2.45%)
Jul 28, 2020	37.11	37.51	36.92	37.01	1,617,249	-0.36(-0.96%)
Jul 27, 2020	37.71	37.73	36.87	37.37	1,934,952	-0.59(-1.54%)
Jul 24, 2020	38.83	39.05	37.79	37.96	2,064,043	-0.84(-2.17%)
Jul 23, 2020	38.23	38.90	37.85	38.80	2,091,585	+0.26(+0.66%)
Jul 22, 2020	37.66	38.80	37.44	38.54	1,525,622	+0.44(+1.15%)
Jul 21, 2020	37.91	38.74	37.91	38.10	1,622,947	+0.50(+1.34%)
Jul 20, 2020	38.33	38.33	37.36	37.60	1,978,557	-0.79(-2.05%)
Jul 17, 2020	38.70	38.77	37.93	38.39	2,475,824	-0.33(-0.85%)
Jul 16, 2020	37.68	39.46	37.30	38.72	3,563,212	+1.74(+4.70%)
Jul 15, 2020	36.55	37.16	36.14	36.98	2,986,050	+1.53(+4.31%)
Jul 14, 2020	34.55	35.55	34.12	35.45	2,105,498	+1.04(+3.03%)
Jul 13, 2020	34.54	35.03	33.52	34.41	2,476,081	+0.17(+0.51%)
Jul 10, 2020	32.89	34.36	32.76	34.23	2,111,253	+1.46(+4.47%)
Jul 09, 2020	34.29	34.37	32.67	32.77	1,860,581	-1.68(-4.89%)
Jul 08, 2020	33.91	34.68	33.79	34.45	1,827,926	+0.43(+1.26%)
Jul 07, 2020	34.63	34.78	33.92	34.02	2,600,348	-1.02(-2.92%)
Jul 06, 2020	35.33	35.60	34.62	35.05	1,591,755	+0.73(+2.13%)
Jul 02, 2020	35.43	35.74	34.18	34.31	2,239,553	-0.18(-0.53%)
Jul 01, 2020	35.24	35.72	34.31	34.50	2,153,339	-0.78(-2.20%)
Jun 30, 2020	34.90	35.70	34.90	35.28	2,702,923	+0.20(+0.57%)
Jun 29, 2020	34.80	35.26	34.26	35.07	2,098,073	+0.81(+2.38%)
Jun 26, 2020	34.58	34.83	33.87	34.26	3,731,495	-0.84(-2.40%)
Jun 25, 2020	34.28	35.33	34.11	35.10	2,590,034	+0.46(+1.32%)
Jun 24, 2020	35.48	35.62	34.29	34.64	2,399,148	-1.51(-4.18%)
Jun 23, 2020	36.49	36.69	36.14	36.15	2,317,697	+0.35(+0.97%)
Jun 22, 2020	36.05	36.16	35.45	35.81	3,792,215	-0.78(-2.13%)
Jun 19, 2020	38.65	38.69	36.48	36.58	9,855,322	-1.13(-2.98%)
Jun 18, 2020	37.04	38.00	36.78	37.71	2,190,428	+0.13(+0.34%)
Jun 17, 2020	37.83	38.47	37.44	37.58	2,482,310	-0.38(-1.01%)
Jun 16, 2020	39.18	39.35	37.43	37.97	2,880,986	+0.58(+1.54%)
Jun 15, 2020	35.07	37.64	34.63	37.39	2,976,954	+0.76(+2.07%)
Jun 12, 2020	37.69	37.77	35.54	36.63	2,436,482	+0.86(+2.40%)
Jun 11, 2020	36.69	37.61	35.63	35.77	3,384,449	-3.49(-8.88%)
Jun 10, 2020	40.88	40.88	39.05	39.26	3,841,928	-1.90(-4.62%)
Jun 09, 2020	41.18	41.49	40.50	41.16	2,602,171	-1.52(-3.56%)
Jun 08, 2020	43.15	43.94	42.08	42.68	4,099,887	-0.03(-0.06%)
Jun 05, 2020	43.57	44.46	42.21	42.71	4,554,730	+2.19(+5.40%)
Jun 04, 2020	38.29	40.53	38.04	40.52	4,079,341	+2.01(+5.23%)
Jun 03, 2020	37.92	39.25	37.63	38.51	6,273,393	+1.53(+4.13%)
Jun 02, 2020	35.89	37.17	35.51	36.98	3,537,730	+1.41(+3.96%)
Jun 01, 2020	35.32	35.82	34.69	35.57	3,654,539	+0.53(+1.51%)
May 29, 2020	35.07	35.99	34.59	35.04	8,241,637	-0.56(-1.58%)
May 28, 2020	36.02	36.14	34.86	35.60	3,483,754	-0.04(-0.10%)
May 27, 2020	36.48	36.53	34.96	35.64	3,155,541	+0.60(+1.71%)
May 26, 2020	35.26	35.88	34.94	35.04	3,393,826	+1.47(+4.38%)
May 22, 2020	33.81	34.15	33.03	33.57	4,363,459	-0.11(-0.32%)
May 21, 2020	31.77	33.85	31.76	33.68	4,907,805	+1.91(+6.00%)
May 20, 2020	31.60	32.34	31.34	31.77	2,538,116	+0.61(+1.95%)
May 19, 2020	31.69	31.94	30.97	31.16	2,249,503	-0.83(-2.58%)
May 18, 2020	31.87	32.42	31.46	31.99	3,481,613	+1.81(+6.02%)
May 15, 2020	29.95	30.35	29.33	30.17	4,993,784	-0.05(-0.15%)
May 14, 2020	28.65	30.25	27.46	30.22	3,966,217	+1.12(+3.84%)
May 13, 2020	30.53	30.72	28.95	29.10	4,169,376	-1.89(-6.09%)
May 12, 2020	31.80	32.33	30.97	30.99	3,195,041	-0.71(-2.23%)
May 11, 2020	32.75	32.75	31.43	31.70	3,173,464	-1.29(-3.91%)
May 08, 2020	32.41	33.09	31.96	32.99	2,314,020	+1.31(+4.13%)
May 07, 2020	30.88	32.39	30.88	31.68	2,895,922	+1.25(+4.12%)
May 06, 2020	32.14	32.25	30.38	30.43	2,573,683	-1.48(-4.64%)
May 05, 2020	32.43	33.18	31.90	31.91	3,569,949	-0.21(-0.65%)
May 04, 2020	31.97	32.24	31.09	32.12	3,872,237	-0.27(-0.84%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services