Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.85	37.85	36.98	37.16	30,421,412	-0.84(-2.21%)
Apr 29, 2020	38.01	38.12	37.64	38.00	19,862,512	+0.75(+2.00%)
Apr 28, 2020	38.14	38.26	37.19	37.26	18,722,474	-0.50(-1.32%)
Apr 27, 2020	37.44	37.90	37.33	37.76	20,455,970	+0.47(+1.27%)
Apr 24, 2020	36.69	37.40	36.52	37.28	16,698,792	+0.79(+2.16%)
Apr 23, 2020	36.73	37.31	36.41	36.49	18,359,860	-0.12(-0.34%)
Apr 22, 2020	36.19	36.91	36.05	36.62	20,910,496	+1.06(+2.98%)
Apr 21, 2020	36.68	36.82	35.43	35.55	36,104,584	-1.74(-4.68%)
Apr 20, 2020	36.76	37.96	36.64	37.30	26,729,162	+0.05(+0.14%)
Apr 17, 2020	37.05	37.39	36.60	37.25	35,014,808	+0.86(+2.36%)
Apr 16, 2020	36.62	36.64	35.67	36.39	29,826,026	-0.02(-0.05%)
Apr 15, 2020	37.00	37.15	36.15	36.41	21,013,488	-1.10(-2.95%)
Apr 14, 2020	36.81	37.55	36.41	37.51	26,095,558	+1.37(+3.78%)
Apr 13, 2020	35.98	36.35	35.54	36.14	22,343,606	+0.02(+0.05%)
Apr 09, 2020	36.91	37.00	35.82	36.12	31,534,814	-0.35(-0.96%)
Apr 08, 2020	36.10	37.00	35.84	36.48	25,854,842	+0.84(+2.36%)
Apr 07, 2020	37.40	37.47	35.59	35.63	34,625,252	-0.69(-1.91%)
Apr 06, 2020	35.48	36.55	34.88	36.33	36,079,828	+2.08(+6.07%)
Apr 03, 2020	34.91	35.33	33.79	34.25	24,218,534	-0.65(-1.86%)
Apr 02, 2020	33.18	35.02	32.85	34.90	32,135,308	+1.60(+4.82%)
Apr 01, 2020	33.15	33.75	32.89	33.29	30,841,212	-0.85(-2.49%)
Mar 31, 2020	34.86	35.11	33.97	34.14	29,955,370	-0.88(-2.50%)
Mar 30, 2020	34.27	35.17	33.84	35.02	31,220,476	+1.30(+3.86%)
Mar 27, 2020	34.06	34.87	33.36	33.72	36,011,208	-1.53(-4.34%)
Mar 26, 2020	32.98	35.54	32.46	35.25	44,301,804	+2.53(+7.72%)
Mar 25, 2020	33.57	34.70	32.57	32.72	49,355,048	-0.81(-2.41%)
Mar 24, 2020	31.62	33.60	30.87	33.53	55,520,448	+3.47(+11.56%)
Mar 23, 2020	30.84	31.11	29.31	30.05	45,834,116	-0.87(-2.81%)
Mar 20, 2020	33.24	33.41	30.75	30.92	55,933,456	-1.83(-5.60%)
Mar 19, 2020	32.18	34.15	31.40	32.75	67,139,784	+0.51(+1.59%)
Mar 18, 2020	29.32	32.75	28.93	32.24	65,487,996	+1.41(+4.56%)
Mar 17, 2020	30.14	31.49	29.18	30.83	47,859,484	+1.55(+5.31%)
Mar 16, 2020	28.86	32.13	28.14	29.28	50,897,612	-3.41(-10.44%)
Mar 13, 2020	30.56	32.73	28.95	32.69	62,009,028	+3.86(+13.37%)
Mar 12, 2020	29.97	31.11	28.66	28.84	59,694,824	-3.34(-10.39%)
Mar 11, 2020	33.89	34.01	31.59	32.18	73,225,824	-2.63(-7.56%)
Mar 10, 2020	34.09	34.87	32.89	34.81	58,177,840	+1.84(+5.58%)
Mar 09, 2020	32.05	34.36	31.52	32.97	70,839,032	-1.49(-4.33%)
Mar 06, 2020	33.01	34.70	32.83	34.47	55,959,936	+0.10(+0.28%)
Mar 05, 2020	34.89	35.19	34.13	34.37	34,813,708	-1.58(-4.40%)
Mar 04, 2020	35.37	36.00	34.57	35.95	34,543,856	+1.17(+3.37%)
Mar 03, 2020	35.84	36.39	34.49	34.78	56,738,144	-0.98(-2.74%)
Mar 02, 2020	34.87	35.78	33.80	35.76	56,224,904	+1.08(+3.11%)
Feb 28, 2020	33.61	35.22	33.31	34.68	92,327,944	-0.10(-0.27%)
Feb 27, 2020	35.85	36.57	34.75	34.78	59,203,804	-1.84(-5.03%)
Feb 26, 2020	37.32	37.68	36.43	36.62	44,340,588	-0.50(-1.36%)
Feb 25, 2020	38.26	38.40	36.54	37.12	55,267,468	-1.09(-2.86%)
Feb 24, 2020	39.09	39.68	38.22	38.22	40,606,668	-1.99(-4.96%)
Feb 21, 2020	40.59	40.69	40.00	40.21	23,062,326	-0.48(-1.18%)
Feb 20, 2020	40.03	40.79	39.87	40.69	23,488,222	+0.49(+1.21%)
Feb 19, 2020	40.55	40.66	39.87	40.21	31,778,672	-0.26(-0.64%)
Feb 18, 2020	40.67	40.69	40.21	40.47	21,352,720	-0.33(-0.81%)
Feb 14, 2020	40.96	41.01	40.37	40.80	30,794,284	-0.24(-0.59%)
Feb 13, 2020	40.95	41.41	40.46	41.04	54,144,004	-2.33(-5.37%)
Feb 12, 2020	42.93	43.67	42.91	43.37	36,227,164	+0.69(+1.63%)
Feb 11, 2020	42.90	43.18	42.44	42.67	26,637,774	+0.23(+0.53%)
Feb 10, 2020	41.68	42.46	41.59	42.45	21,885,916	+0.78(+1.88%)
Feb 07, 2020	42.21	42.36	41.58	41.67	19,350,852	-0.63(-1.48%)
Feb 06, 2020	42.29	42.40	41.88	42.29	11,296,763	+0.21(+0.50%)
Feb 05, 2020	41.98	42.21	41.82	42.08	19,618,090	+0.72(+1.74%)
Feb 04, 2020	41.01	41.44	40.92	41.36	16,047,323	+0.95(+2.34%)
Feb 03, 2020	40.30	40.68	40.14	40.41	17,701,298	+0.49(+1.22%)
Jan 31, 2020	40.81	40.82	39.82	39.93	23,106,650	-1.10(-2.69%)
Jan 30, 2020	40.42	41.06	40.18	41.03	17,056,346	+0.17(+0.40%)
Jan 29, 2020	41.67	41.67	40.76	40.87	16,432,939	-0.63(-1.51%)
Jan 28, 2020	41.27	41.67	41.26	41.49	16,151,953	+0.26(+0.63%)
Jan 27, 2020	41.60	41.75	41.06	41.23	23,790,558	-1.20(-2.83%)
Jan 24, 2020	42.75	42.98	42.16	42.43	16,195,345	-0.13(-0.31%)
Jan 23, 2020	42.56	42.71	42.05	42.56	19,301,006	-0.05(-0.12%)
Jan 22, 2020	42.80	43.02	42.59	42.61	17,480,528	+0.23(+0.53%)
Jan 21, 2020	42.53	42.73	42.27	42.39	25,065,414	-0.19(-0.45%)
Jan 17, 2020	42.83	43.03	42.45	42.58	31,288,080	-0.03(-0.06%)
Jan 16, 2020	42.02	42.63	41.89	42.60	23,131,726	+0.90(+2.17%)
Jan 15, 2020	41.62	42.04	41.48	41.70	18,748,328	+0.19(+0.46%)
Jan 14, 2020	41.66	41.68	41.36	41.51	20,664,462	-0.16(-0.38%)
Jan 13, 2020	41.09	41.67	41.08	41.67	20,996,832	+0.73(+1.78%)
Jan 10, 2020	41.24	41.31	40.88	40.94	15,547,964	-0.17(-0.40%)
Jan 09, 2020	41.51	41.59	40.88	41.10	20,959,340	-0.17(-0.42%)
Jan 08, 2020	40.80	41.50	40.66	41.27	28,985,316	+0.03(+0.06%)
Jan 07, 2020	41.45	41.45	40.91	41.25	19,000,824	-0.27(-0.65%)
Jan 06, 2020	40.94	41.54	40.83	41.52	25,540,078	+0.15(+0.36%)
Jan 03, 2020	41.61	41.81	41.24	41.37	17,946,254	-0.69(-1.63%)
Jan 02, 2020	41.74	42.06	41.59	42.06	19,236,154	+0.70(+1.70%)
Dec 31, 2019	40.99	41.37	40.88	41.35	17,274,464	+0.32(+0.78%)
Dec 30, 2019	41.17	41.28	40.78	41.03	14,066,387	-0.16(-0.38%)
Dec 27, 2019	41.38	41.43	41.11	41.19	12,825,808	-0.07(-0.17%)
Dec 26, 2019	41.20	41.39	41.09	41.26	12,863,801	+0.06(+0.15%)
Dec 24, 2019	41.53	41.60	41.09	41.20	8,170,249	-0.28(-0.67%)
Dec 23, 2019	41.00	41.65	40.89	41.47	23,489,514	+0.56(+1.37%)
Dec 20, 2019	41.60	41.71	40.89	40.91	60,985,132	-0.37(-0.90%)
Dec 19, 2019	40.65	41.38	40.62	41.28	35,680,000	+1.07(+2.66%)
Dec 18, 2019	40.11	40.32	39.88	40.21	25,423,610	+0.17(+0.43%)
Dec 17, 2019	39.85	40.11	39.60	40.04	26,106,488	+0.40(+1.00%)
Dec 16, 2019	39.49	40.17	39.49	39.65	25,366,290	+0.59(+1.50%)
Dec 13, 2019	39.59	39.71	38.97	39.06	25,284,780	-0.32(-0.81%)
Dec 12, 2019	38.40	39.46	38.29	39.38	31,385,276	+1.18(+3.09%)
Dec 11, 2019	38.25	38.33	38.07	38.20	19,067,180	+0.17(+0.45%)
Dec 10, 2019	37.81	38.09	37.77	38.02	25,355,430	+0.17(+0.46%)
Dec 09, 2019	37.84	38.26	37.72	37.85	20,305,854	+0.05(+0.14%)
Dec 06, 2019	37.84	37.99	37.64	37.80	19,187,392	+0.28(+0.74%)
Dec 05, 2019	37.98	38.02	37.42	37.52	26,249,062	-0.32(-0.84%)
Dec 04, 2019	38.39	38.41	37.82	37.84	19,951,298	-0.34(-0.88%)
Dec 03, 2019	38.28	38.36	37.71	38.18	23,578,276	-0.36(-0.94%)
Dec 02, 2019	39.02	39.09	38.52	38.54	20,446,986	-0.53(-1.35%)
Nov 29, 2019	39.01	39.27	38.93	39.07	11,375,977	+0.06(+0.15%)
Nov 27, 2019	39.11	39.16	38.74	39.01	17,274,812	-0.08(-0.20%)
Nov 26, 2019	39.26	39.46	39.02	39.09	34,122,828	-0.10(-0.26%)
Nov 25, 2019	38.80	39.27	38.74	39.19	22,793,506	+0.52(+1.34%)
Nov 22, 2019	38.93	38.95	38.53	38.67	21,717,436	+0.01(+0.02%)
Nov 21, 2019	38.91	38.93	38.53	38.66	23,036,304	-0.21(-0.53%)
Nov 20, 2019	39.40	39.44	38.74	38.87	21,642,308	-0.34(-0.86%)
Nov 19, 2019	39.14	39.32	38.87	39.21	22,746,160	+0.28(+0.71%)
Nov 18, 2019	38.78	38.96	38.32	38.93	26,376,428	+0.05(+0.13%)
Nov 15, 2019	38.86	39.36	38.64	38.88	37,562,248	+0.16(+0.40%)
Nov 14, 2019	39.28	39.66	38.46	38.72	76,049,544	-3.06(-7.33%)
Nov 13, 2019	41.59	42.12	41.52	41.78	31,100,754	+0.08(+0.19%)
Nov 12, 2019	41.64	42.03	41.49	41.71	18,130,618	+0.23(+0.56%)
Nov 11, 2019	41.41	41.79	41.01	41.47	22,720,430	-0.63(-1.50%)
Nov 08, 2019	41.75	42.12	41.43	42.10	16,716,961	+0.35(+0.85%)
Nov 07, 2019	41.91	42.23	41.56	41.75	19,386,902	+0.13(+0.31%)
Nov 06, 2019	41.22	41.82	41.20	41.62	18,444,440	+0.44(+1.07%)
Nov 05, 2019	41.03	41.32	40.75	41.18	22,021,116	+0.24(+0.59%)
Nov 04, 2019	40.96	41.28	40.80	40.94	17,326,626	+0.39(+0.96%)
Nov 01, 2019	40.40	40.94	40.21	40.55	28,303,202	-0.41(-1.01%)
Oct 31, 2019	41.04	41.09	40.61	40.96	14,478,378	-0.04(-0.11%)
Oct 30, 2019	40.78	41.03	40.66	41.01	13,987,286	+0.28(+0.68%)
Oct 29, 2019	40.53	40.90	40.45	40.73	15,904,779	+0.06(+0.15%)
Oct 28, 2019	40.65	41.04	40.58	40.67	16,072,959	+0.23(+0.58%)
Oct 25, 2019	40.13	40.52	40.06	40.44	18,209,704	+0.42(+1.06%)
Oct 24, 2019	40.72	40.72	39.75	40.02	21,404,836	-0.51(-1.26%)
Oct 23, 2019	40.93	41.13	40.39	40.53	18,182,956	-0.47(-1.16%)
Oct 22, 2019	40.96	41.28	40.87	41.00	17,632,546	+0.14(+0.34%)
Oct 21, 2019	40.65	40.94	40.50	40.86	16,765,018	+0.59(+1.46%)
Oct 18, 2019	40.61	40.76	40.23	40.28	19,979,750	-0.28(-0.68%)
Oct 17, 2019	40.65	40.78	40.18	40.55	16,681,831	+0.21(+0.51%)
Oct 16, 2019	39.97	40.42	39.94	40.34	19,233,814	+0.37(+0.93%)
Oct 15, 2019	39.88	40.16	39.69	39.97	21,810,074	+0.27(+0.67%)
Oct 14, 2019	40.14	40.14	39.66	39.71	18,515,720	-0.44(-1.10%)
Oct 11, 2019	40.24	40.78	40.06	40.15	29,194,026	+0.35(+0.89%)
Oct 10, 2019	39.71	39.86	39.27	39.79	29,013,116	-0.59(-1.47%)
Oct 09, 2019	40.46	40.67	40.23	40.39	19,504,980	+0.39(+0.97%)
Oct 08, 2019	40.96	40.99	39.96	40.00	27,498,958	-1.19(-2.89%)
Oct 07, 2019	40.93	41.50	40.80	41.19	17,324,192	+0.22(+0.53%)
Oct 04, 2019	40.74	41.07	40.48	40.97	19,455,764	+0.40(+0.98%)
Oct 03, 2019	39.94	40.59	39.40	40.58	19,174,000	+0.73(+1.84%)
Oct 02, 2019	40.52	40.55	39.37	39.84	37,463,684	-1.01(-2.47%)
Oct 01, 2019	42.49	42.68	40.53	40.85	28,360,804	-1.43(-3.38%)
Sep 30, 2019	42.07	42.50	41.89	42.28	17,653,516	+0.49(+1.17%)
Sep 27, 2019	41.93	42.33	41.59	41.80	18,773,562	+0.01(+0.02%)
Sep 26, 2019	42.30	42.35	41.30	41.79	23,676,246	-0.68(-1.59%)
Sep 25, 2019	41.97	42.59	41.57	42.46	18,328,512	+0.43(+1.02%)
Sep 24, 2019	42.57	42.96	41.87	42.03	31,701,352	-0.26(-0.61%)
Sep 23, 2019	42.50	42.57	42.17	42.29	22,984,658	-0.15(-0.36%)
Sep 20, 2019	42.18	42.68	41.82	42.45	57,422,404	+0.35(+0.83%)
Sep 19, 2019	42.23	42.72	41.97	42.09	18,034,698	-0.13(-0.30%)
Sep 18, 2019	42.33	42.57	41.74	42.22	14,799,041	-0.06(-0.14%)
Sep 17, 2019	42.77	42.80	42.09	42.28	18,847,798	-0.49(-1.14%)
Sep 16, 2019	42.62	42.94	42.61	42.77	15,217,861	-0.04(-0.10%)
Sep 13, 2019	42.80	42.98	42.58	42.81	18,542,306	+0.09(+0.20%)
Sep 12, 2019	43.03	43.04	42.28	42.73	19,335,632	-0.06(-0.14%)
Sep 11, 2019	42.74	42.85	42.21	42.79	21,786,060	+0.68(+1.61%)
Sep 10, 2019	41.56	42.23	41.02	42.11	18,834,626	+0.54(+1.30%)
Sep 09, 2019	41.91	41.94	41.47	41.57	24,743,858	-0.22(-0.53%)
Sep 06, 2019	41.63	41.92	41.31	41.80	20,962,736	+0.36(+0.87%)
Sep 05, 2019	41.09	41.68	40.89	41.44	21,542,984	+1.02(+2.52%)
Sep 04, 2019	40.24	40.57	40.13	40.42	16,017,865	+0.62(+1.57%)
Sep 03, 2019	39.90	40.19	39.54	39.79	19,877,354	-0.27(-0.66%)
Aug 30, 2019	40.67	40.71	39.83	40.06	22,495,416	-0.39(-0.97%)
Aug 29, 2019	40.73	41.00	40.31	40.45	17,217,142	+0.34(+0.85%)
Aug 28, 2019	39.82	40.19	39.57	40.11	13,080,651	+0.07(+0.17%)
Aug 27, 2019	40.68	40.78	39.96	40.04	24,379,876	-0.27(-0.66%)
Aug 26, 2019	40.26	40.45	39.94	40.31	17,320,290	+0.42(+1.05%)
Aug 23, 2019	40.99	41.52	39.73	39.89	30,244,582	-1.34(-3.26%)
Aug 22, 2019	42.14	42.21	41.02	41.23	25,144,362	-0.50(-1.21%)
Aug 21, 2019	41.50	41.86	41.38	41.74	21,462,814	+0.72(+1.75%)
Aug 20, 2019	41.54	41.58	41.01	41.02	21,272,544	-0.49(-1.18%)
Aug 19, 2019	40.99	41.59	40.64	41.50	30,858,698	+1.32(+3.28%)
Aug 16, 2019	39.72	40.53	39.71	40.19	29,214,148	+0.61(+1.54%)
Aug 15, 2019	40.53	41.02	39.36	39.58	71,725,824	-3.73(-8.61%)
Aug 14, 2019	44.60	44.60	42.90	43.31	35,212,584	-1.81(-4.00%)
Aug 13, 2019	44.05	45.41	43.81	45.12	25,321,562	+1.01(+2.29%)
Aug 12, 2019	44.73	44.80	43.93	44.11	19,066,064	-0.76(-1.70%)
Aug 09, 2019	45.17	45.24	44.53	44.87	20,362,098	-0.62(-1.37%)
Aug 08, 2019	45.18	45.66	45.00	45.49	30,490,788	+0.70(+1.57%)
Aug 07, 2019	44.35	44.92	43.82	44.79	28,190,624	-0.22(-0.49%)
Aug 06, 2019	44.46	45.12	44.16	45.01	24,194,218	+1.05(+2.39%)
Aug 05, 2019	44.83	44.96	43.59	43.96	34,966,376	-1.61(-3.53%)
Aug 02, 2019	46.40	46.48	45.00	45.57	33,913,732	-1.83(-3.86%)
Aug 01, 2019	47.79	48.68	47.20	47.40	22,224,112	-0.01(-0.02%)
Jul 31, 2019	48.20	48.63	46.98	47.41	20,378,220	-0.92(-1.89%)
Jul 30, 2019	48.65	48.69	48.22	48.32	11,240,772	-0.39(-0.81%)
Jul 29, 2019	48.51	48.91	48.38	48.72	14,082,161	+0.34(+0.71%)
Jul 26, 2019	48.50	48.64	48.24	48.38	17,812,308	-0.08(-0.16%)
Jul 25, 2019	49.09	49.21	48.24	48.45	17,677,050	-0.52(-1.07%)
Jul 24, 2019	49.27	49.36	48.87	48.97	21,240,474	-0.41(-0.83%)
Jul 23, 2019	49.69	49.72	49.19	49.39	14,830,031	-0.08(-0.16%)
Jul 22, 2019	49.17	49.64	49.09	49.46	12,253,232	+0.38(+0.77%)
Jul 19, 2019	49.47	49.69	49.05	49.09	16,222,487	-0.33(-0.66%)
Jul 18, 2019	48.82	49.45	48.69	49.41	12,025,316	+0.45(+0.93%)
Jul 17, 2019	49.27	49.45	48.94	48.96	10,828,336	-0.35(-0.71%)
Jul 16, 2019	49.75	49.86	49.17	49.31	13,439,405	-0.36(-0.72%)
Jul 15, 2019	49.63	49.83	49.52	49.67	10,293,228	+0.08(+0.16%)
Jul 12, 2019	49.27	49.63	49.27	49.59	15,963,067	+0.56(+1.13%)
Jul 11, 2019	49.09	49.31	48.71	49.03	18,688,578	+0.15(+0.30%)
Jul 10, 2019	48.51	49.33	48.44	48.89	22,626,172	+0.68(+1.40%)
Jul 09, 2019	48.24	48.51	47.96	48.21	22,860,888	+0.13(+0.27%)
Jul 08, 2019	48.14	48.32	47.89	48.09	18,499,854	-0.35(-0.72%)
Jul 05, 2019	47.92	48.55	47.67	48.44	16,679,743	+0.10(+0.21%)
Jul 03, 2019	47.73	48.38	47.53	48.33	16,204,141	+0.87(+1.84%)
Jul 02, 2019	46.63	47.55	46.58	47.46	23,881,798	+0.86(+1.84%)
Jul 01, 2019	46.99	47.07	46.11	46.60	33,494,714	+0.06(+0.13%)
Jun 28, 2019	47.55	47.60	45.94	46.54	121,266,024	-0.85(-1.79%)
Jun 27, 2019	48.42	48.68	47.17	47.39	28,173,406	-0.74(-1.54%)
Jun 26, 2019	48.08	48.51	47.93	48.13	22,678,614	+0.44(+0.93%)
Jun 25, 2019	48.52	48.64	47.63	47.69	30,003,442	-0.94(-1.92%)
Jun 24, 2019	48.68	48.72	48.21	48.63	20,924,670	+0.13(+0.26%)
Jun 21, 2019	48.82	49.45	48.46	48.50	67,720,352	-0.32(-0.66%)
Jun 20, 2019	48.47	48.92	48.20	48.82	24,653,082	+1.09(+2.28%)
Jun 19, 2019	47.66	47.94	47.43	47.73	24,806,894	+0.07(+0.14%)
Jun 18, 2019	47.68	48.17	47.41	47.66	24,895,616	+0.55(+1.17%)
Jun 17, 2019	46.76	47.17	46.65	47.11	23,976,968	+0.55(+1.19%)
Jun 14, 2019	47.61	47.63	46.48	46.56	26,494,200	-1.21(-2.53%)
Jun 13, 2019	47.55	47.84	47.43	47.77	18,559,318	+0.23(+0.48%)
Jun 12, 2019	47.66	48.12	47.32	47.54	27,255,478	-1.03(-2.12%)
Jun 11, 2019	48.25	48.95	48.24	48.57	31,424,052	+0.59(+1.22%)
Jun 10, 2019	47.74	48.17	47.59	47.98	19,839,366	+0.42(+0.88%)
Jun 07, 2019	47.12	47.88	46.80	47.56	20,455,206	+0.71(+1.51%)
Jun 06, 2019	46.68	47.03	46.10	46.86	18,727,378	+0.30(+0.64%)
Jun 05, 2019	45.79	46.59	45.71	46.56	26,483,010	+1.29(+2.86%)
Jun 04, 2019	44.63	45.61	44.57	45.27	25,504,318	+1.06(+2.40%)
Jun 03, 2019	44.26	44.70	43.79	44.20	26,317,890	-0.04(-0.10%)
May 31, 2019	44.89	44.97	44.23	44.25	24,083,542	-1.31(-2.87%)
May 30, 2019	45.44	45.73	45.35	45.56	15,227,473	+0.33(+0.73%)
May 29, 2019	45.54	45.54	44.94	45.22	23,238,484	-0.64(-1.39%)
May 28, 2019	46.55	46.80	45.77	45.86	35,004,960	-0.37(-0.81%)
May 24, 2019	46.41	46.49	45.97	46.24	15,354,721	+0.15(+0.33%)
May 23, 2019	46.69	46.78	45.87	46.08	26,732,222	-1.28(-2.69%)
May 22, 2019	47.81	47.88	47.34	47.36	22,905,688	-0.71(-1.47%)
May 21, 2019	48.20	48.26	47.73	48.06	21,827,670	+0.28(+0.59%)
May 20, 2019	47.45	47.95	47.24	47.78	24,690,980	-0.14(-0.28%)
May 17, 2019	47.43	48.33	47.21	47.92	32,102,098	+0.36(+0.75%)
May 16, 2019	46.15	47.96	46.02	47.56	54,155,728	+2.97(+6.66%)
May 15, 2019	44.02	44.82	43.96	44.59	35,920,976	+0.36(+0.81%)
May 14, 2019	43.75	44.59	43.69	44.24	29,956,390	+0.61(+1.40%)
May 13, 2019	44.08	44.44	43.42	43.62	33,948,456	-1.75(-3.86%)
May 10, 2019	44.74	45.54	44.18	45.38	25,630,360	+0.37(+0.83%)
May 09, 2019	44.92	45.25	44.42	45.00	28,601,474	-0.47(-1.03%)
May 08, 2019	45.22	45.87	45.18	45.47	25,310,590	+0.02(+0.04%)
May 07, 2019	45.80	46.13	45.02	45.45	29,738,330	-0.97(-2.09%)
May 06, 2019	45.80	46.57	45.55	46.42	20,020,712	-0.30(-0.64%)
May 03, 2019	46.47	46.76	46.07	46.72	31,617,380	+0.00(+0.00%)
May 02, 2019	47.18	47.53	46.62	46.72	28,479,790	-0.54(-1.15%)

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.

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

The Evening Leader