Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.77	37.06	33.24	34.47	5,426,692	-2.87(-7.68%)
Apr 29, 2020	36.80	37.66	36.18	37.34	4,031,253	+1.64(+4.60%)
Apr 28, 2020	35.65	36.91	34.88	35.70	4,590,230	+1.19(+3.44%)
Apr 27, 2020	32.69	34.77	32.69	34.51	2,938,496	+1.81(+5.52%)
Apr 24, 2020	32.86	33.05	32.12	32.71	3,106,886	+0.10(+0.31%)
Apr 23, 2020	32.83	33.52	32.43	32.61	2,612,509	+0.23(+0.70%)
Apr 22, 2020	34.25	34.25	32.36	32.38	3,378,823	-0.98(-2.94%)
Apr 21, 2020	33.60	34.55	33.27	33.36	2,985,437	-1.71(-4.87%)
Apr 20, 2020	35.22	35.67	34.51	35.06	1,935,435	-1.24(-3.42%)
Apr 17, 2020	35.44	36.53	35.35	36.31	3,374,994	+2.35(+6.92%)
Apr 16, 2020	34.90	35.11	33.88	33.96	4,535,207	-1.19(-3.38%)
Apr 15, 2020	35.73	36.14	34.98	35.15	3,546,062	-2.27(-6.06%)
Apr 14, 2020	38.02	38.93	37.04	37.41	4,284,195	+0.27(+0.73%)
Apr 13, 2020	37.87	37.89	36.48	37.14	3,426,977	-0.86(-2.27%)
Apr 09, 2020	36.06	38.16	36.04	38.00	5,146,957	+2.89(+8.22%)
Apr 08, 2020	33.82	35.73	33.80	35.12	4,733,414	+1.62(+4.82%)
Apr 07, 2020	32.67	34.16	31.92	33.50	7,142,486	+2.70(+8.75%)
Apr 06, 2020	30.90	31.10	29.70	30.81	4,531,167	+1.63(+5.60%)
Apr 03, 2020	29.86	30.23	29.06	29.18	3,637,152	-1.02(-3.37%)
Apr 02, 2020	30.09	31.63	29.76	30.19	4,874,770	-0.17(-0.57%)
Apr 01, 2020	30.94	31.52	30.16	30.36	4,720,716	-1.62(-5.05%)
Mar 31, 2020	32.03	32.42	31.53	31.98	4,352,361	-0.54(-1.67%)
Mar 30, 2020	31.73	33.04	29.95	32.52	3,709,853	+0.64(+2.02%)
Mar 27, 2020	30.40	33.00	29.11	31.88	5,164,368	+0.17(+0.54%)
Mar 26, 2020	30.58	31.87	29.40	31.71	5,784,051	+1.57(+5.21%)
Mar 25, 2020	31.29	32.40	28.62	30.14	6,072,586	-1.29(-4.10%)
Mar 24, 2020	28.42	31.50	28.32	31.43	4,832,022	+3.56(+12.76%)
Mar 23, 2020	28.52	28.71	26.17	27.87	4,614,617	-0.51(-1.79%)
Mar 20, 2020	30.95	32.05	28.33	28.38	6,827,898	-2.04(-6.71%)
Mar 19, 2020	23.58	31.07	23.08	30.42	8,683,821	+6.60(+27.70%)
Mar 18, 2020	28.32	28.32	17.28	23.82	9,042,886	-6.41(-21.20%)
Mar 17, 2020	31.27	32.09	28.05	30.23	8,050,417	-0.17(-0.57%)
Mar 16, 2020	33.12	33.69	29.36	30.40	6,933,269	-8.19(-21.21%)
Mar 13, 2020	38.65	39.04	34.97	38.59	4,618,123	+2.12(+5.82%)
Mar 12, 2020	38.10	39.47	33.19	36.46	4,320,996	-4.49(-10.97%)
Mar 11, 2020	42.36	42.68	40.15	40.95	3,794,706	-2.88(-6.56%)
Mar 10, 2020	44.05	44.32	42.11	43.83	2,792,653	+1.52(+3.60%)
Mar 09, 2020	43.06	43.60	41.09	42.31	3,208,338	-3.94(-8.52%)
Mar 06, 2020	45.16	46.47	45.00	46.24	3,089,805	-0.67(-1.43%)
Mar 05, 2020	47.23	47.87	46.35	46.92	2,742,247	-2.00(-4.08%)
Mar 04, 2020	47.67	49.07	46.97	48.91	3,124,698	+2.11(+4.50%)
Mar 03, 2020	49.18	49.21	46.21	46.81	4,339,361	-1.40(-2.90%)
Mar 02, 2020	45.48	48.20	45.30	48.20	4,208,144	+2.88(+6.35%)
Feb 28, 2020	45.77	46.34	44.40	45.33	5,405,258	-1.53(-3.26%)
Feb 27, 2020	48.57	49.13	46.86	46.86	3,738,086	-2.25(-4.57%)
Feb 26, 2020	50.09	50.40	49.09	49.10	3,182,351	-0.74(-1.48%)
Feb 25, 2020	51.08	51.19	49.63	49.84	2,810,421	-1.19(-2.33%)
Feb 24, 2020	51.56	52.14	50.83	51.03	2,204,986	-1.32(-2.52%)
Feb 21, 2020	52.22	52.58	52.06	52.35	2,639,522	-0.03(-0.05%)
Feb 20, 2020	52.20	52.40	51.71	52.38	2,271,982	-0.01(-0.02%)
Feb 19, 2020	52.94	52.94	52.35	52.39	1,760,494	-0.40(-0.75%)
Feb 18, 2020	53.03	53.16	52.34	52.78	2,296,784	-0.51(-0.96%)
Feb 14, 2020	53.36	53.59	53.01	53.30	2,284,007	-0.13(-0.24%)
Feb 13, 2020	53.14	53.50	52.85	53.42	1,616,125	+0.31(+0.58%)
Feb 12, 2020	53.75	54.03	53.12	53.12	2,137,056	-0.52(-0.98%)
Feb 11, 2020	53.30	53.88	53.18	53.64	1,940,699	+0.43(+0.81%)
Feb 10, 2020	53.92	53.99	52.96	53.21	3,290,646	-0.73(-1.35%)
Feb 07, 2020	53.59	54.04	53.39	53.94	2,391,127	+0.17(+0.32%)
Feb 06, 2020	53.75	54.03	53.39	53.76	2,375,906	+0.19(+0.35%)
Feb 05, 2020	52.50	53.94	52.46	53.58	3,150,661	+1.52(+2.93%)
Feb 04, 2020	53.56	54.33	52.02	52.05	5,522,338	-2.18(-4.02%)
Feb 03, 2020	53.72	54.48	53.58	54.23	3,166,443	+0.78(+1.45%)
Jan 31, 2020	53.39	53.78	53.12	53.46	3,267,493	-0.22(-0.40%)
Jan 30, 2020	52.51	53.78	52.36	53.67	3,060,002	+0.90(+1.71%)
Jan 29, 2020	53.06	53.21	52.60	52.77	1,758,525	-0.14(-0.27%)
Jan 28, 2020	52.51	53.17	52.44	52.92	2,942,754	+0.53(+1.02%)
Jan 27, 2020	52.52	53.00	52.36	52.39	2,508,010	-0.80(-1.51%)
Jan 24, 2020	53.03	53.25	52.75	53.19	2,303,967	+0.15(+0.29%)
Jan 23, 2020	53.48	53.49	52.65	53.03	2,959,009	-0.98(-1.82%)
Jan 22, 2020	54.55	54.55	53.73	54.02	2,460,142	-0.53(-0.98%)
Jan 21, 2020	55.06	55.30	54.45	54.55	1,619,039	-0.66(-1.19%)
Jan 17, 2020	54.60	55.21	54.58	55.21	2,307,072	+0.86(+1.58%)
Jan 16, 2020	53.95	54.53	53.95	54.35	3,074,399	+0.60(+1.12%)
Jan 15, 2020	53.71	54.15	53.69	53.75	1,818,385	-0.14(-0.27%)
Jan 14, 2020	53.56	54.31	53.52	53.89	2,604,324	+0.23(+0.44%)
Jan 13, 2020	53.95	54.09	53.32	53.66	3,011,180	-0.23(-0.44%)
Jan 10, 2020	54.65	54.67	53.87	53.89	2,749,857	-0.78(-1.42%)
Jan 09, 2020	54.57	54.68	54.21	54.67	1,968,164	+0.32(+0.60%)
Jan 08, 2020	54.16	54.85	54.05	54.34	1,836,485	+0.29(+0.53%)
Jan 07, 2020	54.19	54.55	53.96	54.05	1,585,913	-0.49(-0.89%)
Jan 06, 2020	54.58	54.86	54.40	54.54	2,273,722	-0.14(-0.26%)
Jan 03, 2020	54.38	54.80	54.37	54.68	1,471,292	-0.28(-0.51%)
Jan 02, 2020	54.97	55.02	54.31	54.96	1,787,505	+0.16(+0.30%)
Dec 31, 2019	54.73	54.89	54.51	54.80	1,226,557	+0.07(+0.13%)
Dec 30, 2019	54.74	54.78	54.50	54.73	855,319	+0.12(+0.21%)
Dec 27, 2019	54.44	54.72	54.33	54.61	1,070,645	+0.26(+0.48%)
Dec 26, 2019	54.44	54.59	54.17	54.35	1,390,790	+0.19(+0.35%)
Dec 24, 2019	54.13	54.27	54.04	54.16	549,239	-0.04(-0.07%)
Dec 23, 2019	55.05	55.05	54.00	54.20	1,575,831	-0.73(-1.33%)
Dec 20, 2019	55.27	55.42	54.83	54.93	3,297,434	+0.12(+0.21%)
Dec 19, 2019	54.80	55.08	54.56	54.81	1,912,791	-0.12(-0.21%)
Dec 18, 2019	55.06	55.29	54.68	54.93	2,136,529	+0.02(+0.03%)
Dec 17, 2019	55.10	55.55	54.87	54.91	2,506,371	-0.15(-0.28%)
Dec 16, 2019	55.39	55.59	54.84	55.06	1,935,044	-0.01(-0.02%)
Dec 13, 2019	54.96	55.37	54.77	55.07	1,369,162	-0.19(-0.34%)
Dec 12, 2019	54.93	55.63	54.87	55.26	1,647,255	+0.32(+0.59%)
Dec 11, 2019	55.09	55.30	54.87	54.94	1,821,713	-0.23(-0.41%)
Dec 10, 2019	55.08	55.33	54.90	55.16	1,514,196	+0.12(+0.21%)
Dec 09, 2019	54.86	55.21	54.68	55.05	1,749,417	+0.18(+0.33%)
Dec 06, 2019	54.94	55.14	54.68	54.87	1,950,116	+0.29(+0.53%)
Dec 05, 2019	54.38	54.88	54.38	54.58	1,778,589	-0.25(-0.46%)
Dec 04, 2019	54.17	55.16	54.13	54.83	1,527,159	+0.45(+0.83%)
Dec 03, 2019	55.09	55.12	54.32	54.38	2,366,773	-1.04(-1.87%)
Dec 02, 2019	55.88	55.97	55.39	55.42	1,651,951	-0.37(-0.66%)
Nov 29, 2019	56.06	56.24	55.68	55.78	1,002,337	-0.32(-0.58%)
Nov 27, 2019	56.24	56.32	55.87	56.11	1,765,083	-0.06(-0.11%)
Nov 26, 2019	55.64	56.18	55.45	56.17	4,918,466	+0.66(+1.20%)
Nov 25, 2019	55.40	55.71	55.40	55.51	1,465,543	+0.23(+0.42%)
Nov 22, 2019	55.36	55.58	55.10	55.27	1,456,658	-0.04(-0.06%)
Nov 21, 2019	55.56	55.60	55.08	55.31	1,549,112	-0.24(-0.44%)
Nov 20, 2019	55.62	55.68	55.18	55.55	1,809,874	-0.22(-0.40%)
Nov 19, 2019	55.58	56.09	55.57	55.78	2,059,962	+0.11(+0.19%)
Nov 18, 2019	55.48	55.69	55.44	55.67	1,647,780	+0.03(+0.05%)
Nov 15, 2019	55.56	55.71	55.36	55.64	2,807,241	+0.34(+0.62%)
Nov 14, 2019	55.20	55.39	55.00	55.30	1,343,281	+0.12(+0.21%)
Nov 13, 2019	55.05	55.39	54.86	55.19	1,602,705	-0.14(-0.26%)
Nov 12, 2019	55.05	55.37	54.84	55.33	1,984,858	+0.27(+0.49%)
Nov 11, 2019	54.53	55.41	54.48	55.06	1,910,491	+0.23(+0.43%)
Nov 08, 2019	54.73	54.89	54.42	54.83	2,605,339	+0.08(+0.15%)
Nov 07, 2019	54.87	55.31	54.62	54.75	2,285,676	-0.07(-0.13%)
Nov 06, 2019	54.18	54.84	53.44	54.82	3,072,465	+0.62(+1.14%)
Nov 05, 2019	53.25	54.94	53.16	54.20	6,052,799	+2.57(+4.97%)
Nov 04, 2019	51.78	52.03	51.42	51.63	2,835,967	+0.01(+0.02%)
Nov 01, 2019	51.43	51.69	51.21	51.62	1,643,518	+0.39(+0.77%)
Oct 31, 2019	51.03	51.23	50.63	51.23	1,843,135	+0.13(+0.25%)
Oct 30, 2019	50.98	51.34	50.64	51.10	1,853,529	+0.12(+0.23%)
Oct 29, 2019	50.76	51.34	50.59	50.98	2,551,056	+0.31(+0.62%)
Oct 28, 2019	51.12	51.21	50.65	50.67	2,684,313	-0.31(-0.60%)
Oct 25, 2019	51.60	51.64	50.83	50.98	1,973,225	-0.62(-1.20%)
Oct 24, 2019	52.13	52.25	51.42	51.60	1,589,949	-0.34(-0.66%)
Oct 23, 2019	51.69	52.01	51.57	51.94	2,028,495	+0.33(+0.64%)
Oct 22, 2019	53.18	53.36	51.45	51.60	3,264,085	-2.03(-3.78%)
Oct 21, 2019	53.44	53.65	53.14	53.63	1,395,942	+0.68(+1.29%)
Oct 18, 2019	52.76	53.25	52.34	52.95	2,553,972	+0.33(+0.63%)
Oct 17, 2019	53.26	53.26	52.33	52.62	2,905,221	-0.24(-0.46%)
Oct 16, 2019	53.25	53.31	52.44	52.86	2,548,067	-0.53(-0.99%)
Oct 15, 2019	53.18	53.61	53.16	53.39	1,767,611	+0.29(+0.54%)
Oct 14, 2019	52.63	53.18	52.56	53.10	1,751,233	+0.48(+0.90%)
Oct 11, 2019	52.91	53.25	52.58	52.63	2,257,693	+0.25(+0.48%)
Oct 10, 2019	52.21	52.74	52.21	52.38	1,547,680	+0.25(+0.48%)
Oct 09, 2019	52.21	52.38	51.80	52.12	1,554,627	+0.23(+0.45%)
Oct 08, 2019	52.56	52.56	51.88	51.89	2,629,807	-1.01(-1.90%)
Oct 07, 2019	53.33	53.42	52.89	52.90	1,496,203	-0.51(-0.96%)
Oct 04, 2019	52.28	53.48	52.21	53.41	1,429,582	+1.17(+2.23%)
Oct 03, 2019	51.98	52.29	51.52	52.24	1,858,489	+0.13(+0.24%)
Oct 02, 2019	53.07	53.13	51.93	52.12	2,307,787	-1.24(-2.32%)
Oct 01, 2019	54.53	54.55	53.34	53.35	1,580,777	-1.04(-1.91%)
Sep 30, 2019	54.25	54.50	54.09	54.40	1,892,756	+0.14(+0.26%)
Sep 27, 2019	54.57	54.57	53.94	54.25	1,631,818	-0.14(-0.26%)
Sep 26, 2019	54.30	54.58	54.01	54.40	1,659,194	+0.23(+0.43%)
Sep 25, 2019	54.33	54.50	54.00	54.16	1,998,885	-0.18(-0.33%)
Sep 24, 2019	54.15	54.55	53.98	54.34	2,552,775	+0.32(+0.60%)
Sep 23, 2019	54.07	54.31	53.97	54.02	1,858,490	-0.22(-0.41%)
Sep 20, 2019	54.56	54.69	54.01	54.24	2,656,037	-0.18(-0.33%)
Sep 19, 2019	54.55	54.95	54.37	54.42	1,432,207	-0.16(-0.30%)
Sep 18, 2019	54.49	54.59	54.14	54.58	1,575,079	+0.08(+0.15%)
Sep 17, 2019	53.80	54.52	53.62	54.50	1,724,038	+0.63(+1.17%)
Sep 16, 2019	53.90	54.05	53.52	53.87	978,135	-0.26(-0.48%)
Sep 13, 2019	53.88	54.31	53.57	54.14	2,114,066	+0.35(+0.65%)
Sep 12, 2019	53.22	53.89	52.91	53.79	2,023,231	+0.80(+1.51%)
Sep 11, 2019	53.19	53.26	52.58	52.99	1,713,578	-0.23(-0.44%)
Sep 10, 2019	54.00	54.02	53.07	53.22	2,517,447	-0.90(-1.66%)
Sep 09, 2019	54.46	54.46	53.72	54.12	2,053,848	-0.02(-0.03%)
Sep 06, 2019	53.88	54.54	53.84	54.14	2,105,709	+0.30(+0.55%)
Sep 05, 2019	54.08	54.26	53.62	53.84	2,431,542	+0.25(+0.47%)
Sep 04, 2019	53.17	53.63	52.72	53.59	2,091,500	+0.77(+1.46%)
Sep 03, 2019	52.19	52.85	52.05	52.82	1,999,084	+0.51(+0.98%)
Aug 30, 2019	52.73	52.73	52.11	52.30	2,054,453	-0.07(-0.14%)
Aug 29, 2019	52.55	52.58	51.98	52.38	2,730,973	+0.22(+0.43%)
Aug 28, 2019	52.05	52.41	51.81	52.15	1,372,873	-0.12(-0.24%)
Aug 27, 2019	52.54	52.77	52.03	52.28	1,878,244	-0.02(-0.03%)
Aug 26, 2019	52.06	52.32	51.75	52.30	1,217,228	+0.42(+0.81%)
Aug 23, 2019	53.00	53.40	51.66	51.88	2,079,350	-1.23(-2.32%)
Aug 22, 2019	52.85	53.29	52.69	53.11	1,344,633	+0.54(+1.02%)
Aug 21, 2019	52.43	52.63	52.19	52.57	1,609,324	+0.30(+0.58%)
Aug 20, 2019	52.58	52.94	52.24	52.27	1,830,734	-0.52(-0.98%)
Aug 19, 2019	52.68	52.91	52.47	52.79	1,409,369	+0.58(+1.11%)
Aug 16, 2019	51.88	52.37	51.77	52.21	1,981,016	+0.52(+1.00%)
Aug 15, 2019	51.26	51.83	51.05	51.69	1,636,585	+0.57(+1.12%)
Aug 14, 2019	51.96	52.36	50.93	51.12	2,249,006	-1.47(-2.80%)
Aug 13, 2019	51.71	52.83	51.68	52.59	1,724,217	+0.84(+1.62%)
Aug 12, 2019	52.10	52.39	51.65	51.75	1,643,098	-0.57(-1.09%)
Aug 09, 2019	52.46	52.72	52.14	52.32	1,570,432	-0.09(-0.17%)
Aug 08, 2019	52.13	52.60	51.94	52.41	2,360,726	+0.62(+1.19%)
Aug 07, 2019	50.93	52.13	50.46	51.80	2,181,344	+0.35(+0.68%)
Aug 06, 2019	50.45	51.48	50.17	51.45	2,242,230	+0.95(+1.87%)
Aug 05, 2019	51.06	51.38	50.04	50.50	3,307,972	-0.82(-1.60%)
Aug 02, 2019	51.61	52.23	50.52	51.32	3,879,377	+0.52(+1.02%)
Aug 01, 2019	51.43	51.72	50.20	50.80	3,385,589	-0.65(-1.27%)
Jul 31, 2019	51.56	51.85	51.06	51.46	2,479,975	-0.12(-0.24%)
Jul 30, 2019	51.30	51.63	51.11	51.58	1,669,951	+0.02(+0.03%)
Jul 29, 2019	51.86	52.00	51.31	51.56	2,146,911	-0.35(-0.67%)
Jul 26, 2019	51.46	51.91	51.32	51.91	1,701,245	+0.46(+0.89%)
Jul 25, 2019	51.40	51.60	51.14	51.46	1,813,587	+0.09(+0.17%)
Jul 24, 2019	50.77	51.39	50.67	51.37	1,820,436	+0.56(+1.11%)
Jul 23, 2019	50.91	51.11	50.40	50.80	1,937,625	-0.12(-0.25%)
Jul 22, 2019	50.97	51.33	50.87	50.93	1,341,539	-0.06(-0.12%)
Jul 19, 2019	51.98	51.98	50.98	50.99	2,197,507	-0.71(-1.36%)
Jul 18, 2019	51.53	51.88	51.47	51.70	1,935,735	+0.21(+0.42%)
Jul 17, 2019	51.74	51.86	51.32	51.48	2,017,001	-0.35(-0.67%)
Jul 16, 2019	51.68	51.96	51.59	51.83	2,567,792	+0.29(+0.57%)
Jul 15, 2019	51.50	51.59	51.30	51.54	1,640,494	+0.21(+0.40%)
Jul 12, 2019	50.96	51.38	50.80	51.33	2,235,027	+0.56(+1.11%)
Jul 11, 2019	51.13	51.20	50.43	50.77	1,772,664	-0.28(-0.54%)
Jul 10, 2019	50.99	51.23	50.62	51.05	1,898,509	+0.08(+0.16%)
Jul 09, 2019	50.99	51.06	50.66	50.97	2,166,333	-0.03(-0.05%)
Jul 08, 2019	50.65	51.08	50.61	50.99	2,072,240	+0.14(+0.28%)
Jul 05, 2019	51.05	51.05	50.57	50.85	1,323,477	-0.19(-0.37%)
Jul 03, 2019	50.39	51.10	50.32	51.04	1,186,952	+0.79(+1.56%)
Jul 02, 2019	50.00	50.32	49.80	50.25	2,076,752	+0.35(+0.70%)
Jul 01, 2019	49.98	49.99	49.31	49.90	2,627,413	+0.15(+0.31%)
Jun 28, 2019	49.77	49.94	49.49	49.75	3,897,409	+0.29(+0.58%)
Jun 27, 2019	49.00	49.52	48.76	49.47	2,514,932	+0.46(+0.95%)
Jun 26, 2019	50.12	50.12	48.88	49.00	2,420,883	-1.03(-2.05%)
Jun 25, 2019	49.63	50.28	49.63	50.03	3,000,300	+0.30(+0.61%)
Jun 24, 2019	49.70	50.09	49.55	49.72	2,242,600	-0.03(-0.05%)
Jun 21, 2019	49.59	49.82	49.43	49.75	4,631,442	+0.08(+0.16%)
Jun 20, 2019	49.51	49.70	49.01	49.67	2,368,043	+0.34(+0.69%)
Jun 19, 2019	49.15	49.46	49.05	49.33	1,597,152	+0.24(+0.49%)
Jun 18, 2019	48.64	49.13	48.59	49.09	2,710,390	+0.40(+0.83%)
Jun 17, 2019	49.14	49.14	48.62	48.69	1,410,625	-0.38(-0.76%)
Jun 14, 2019	48.68	49.23	48.59	49.06	1,798,907	+0.39(+0.81%)
Jun 13, 2019	48.88	48.99	48.37	48.67	1,847,391	-0.12(-0.26%)
Jun 12, 2019	48.83	49.13	48.52	48.80	1,767,717	-0.04(-0.07%)
Jun 11, 2019	49.11	49.21	48.60	48.83	2,038,030	-0.12(-0.26%)
Jun 10, 2019	49.35	49.40	48.81	48.96	1,464,986	-0.12(-0.25%)
Jun 07, 2019	49.14	49.48	49.06	49.08	1,469,074	-0.02(-0.04%)
Jun 06, 2019	49.05	49.28	48.88	49.10	1,844,086	+0.04(+0.07%)
Jun 05, 2019	48.13	49.06	48.13	49.06	2,507,899	+0.94(+1.95%)
Jun 04, 2019	48.21	48.23	47.76	48.13	3,228,538	+0.42(+0.88%)
Jun 03, 2019	46.90	47.76	46.86	47.71	2,728,361	+0.69(+1.46%)
May 31, 2019	46.83	47.09	46.49	47.02	2,481,758	-0.10(-0.21%)
May 30, 2019	47.34	47.63	46.87	47.12	1,841,872	-0.11(-0.23%)
May 29, 2019	47.05	47.23	46.59	47.22	3,159,135	+0.65(+1.39%)
May 28, 2019	47.19	47.38	46.46	46.58	6,969,093	-0.69(-1.47%)
May 24, 2019	47.42	47.69	47.02	47.27	2,763,712	-0.07(-0.15%)
May 23, 2019	47.79	47.87	47.04	47.34	2,309,778	-0.79(-1.64%)
May 22, 2019	47.61	48.19	47.61	48.13	3,299,370	+0.51(+1.08%)
May 21, 2019	47.53	47.84	47.46	47.61	2,269,007	+0.43(+0.92%)
May 20, 2019	47.54	47.76	46.98	47.18	2,155,458	-0.39(-0.82%)
May 17, 2019	47.16	48.03	47.16	47.57	2,724,627	-0.02(-0.04%)
May 16, 2019	47.14	47.84	47.06	47.59	2,320,899	+0.59(+1.25%)
May 15, 2019	46.52	47.31	46.44	47.00	2,165,620	+0.20(+0.42%)
May 14, 2019	46.36	47.12	46.26	46.81	2,308,993	+0.67(+1.46%)
May 13, 2019	46.56	46.71	45.89	46.13	1,852,552	-0.93(-1.98%)
May 10, 2019	46.41	47.19	46.21	47.06	3,089,000	+0.44(+0.95%)
May 09, 2019	46.24	46.81	46.19	46.62	1,831,339	+0.00(+0.00%)
May 08, 2019	46.34	47.18	46.28	46.62	2,378,801	+0.19(+0.40%)
May 07, 2019	46.53	46.78	46.12	46.43	3,178,124	-0.22(-0.48%)
May 06, 2019	46.21	46.83	45.96	46.66	1,939,642	-0.15(-0.32%)
May 03, 2019	46.39	46.94	46.27	46.81	2,115,162	+0.52(+1.11%)
May 02, 2019	46.11	46.58	44.91	46.29	4,028,689	+0.66(+1.44%)

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