Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.08	24.14	23.45	23.57	4,110,795	-0.91(-3.71%)
Apr 29, 2020	24.24	24.87	24.06	24.47	2,720,763	+0.92(+3.92%)
Apr 28, 2020	23.97	24.18	23.28	23.55	3,089,671	+0.40(+1.75%)
Apr 27, 2020	22.44	23.35	22.20	23.14	3,763,815	+0.81(+3.62%)
Apr 24, 2020	22.53	22.53	21.68	22.34	3,054,119	+0.35(+1.61%)
Apr 23, 2020	21.26	22.36	21.17	21.98	3,466,656	+0.82(+3.90%)
Apr 22, 2020	21.54	21.77	20.85	21.16	2,942,310	+0.12(+0.55%)
Apr 21, 2020	20.25	21.19	20.02	21.04	2,761,700	-0.01(-0.04%)
Apr 20, 2020	21.52	21.95	21.00	21.05	3,544,764	-1.20(-5.41%)
Apr 17, 2020	22.54	23.14	21.97	22.25	4,749,276	+0.77(+3.57%)
Apr 16, 2020	21.64	21.93	21.02	21.49	3,864,738	-0.35(-1.59%)
Apr 15, 2020	21.12	21.97	20.99	21.83	3,059,568	-0.59(-2.65%)
Apr 14, 2020	21.70	22.51	21.65	22.43	3,864,751	+0.85(+3.94%)
Apr 13, 2020	21.49	21.84	20.21	21.58	2,704,634	+0.35(+1.63%)
Apr 09, 2020	21.64	22.35	21.08	21.23	5,111,900	+0.17(+0.82%)
Apr 08, 2020	20.70	21.33	20.20	21.06	3,643,270	+0.71(+3.49%)
Apr 07, 2020	21.66	21.92	20.18	20.35	3,833,850	-0.05(-0.24%)
Apr 06, 2020	18.61	20.57	18.09	20.40	5,010,458	+2.84(+16.16%)
Apr 03, 2020	18.48	18.72	17.45	17.56	5,005,574	-0.82(-4.44%)
Apr 02, 2020	18.69	19.38	17.98	18.38	4,975,939	-0.31(-1.68%)
Apr 01, 2020	19.03	19.48	18.52	18.69	5,549,236	-1.41(-7.02%)
Mar 31, 2020	21.10	22.05	20.00	20.10	9,602,101	-0.17(-0.85%)
Mar 30, 2020	19.30	20.41	18.65	20.27	4,620,340	+0.73(+3.71%)
Mar 27, 2020	19.46	19.94	18.57	19.55	3,966,560	-1.02(-4.97%)
Mar 26, 2020	19.73	20.66	19.08	20.57	5,087,741	+1.01(+5.14%)
Mar 25, 2020	19.37	20.35	17.48	19.56	6,318,481	+0.77(+4.08%)
Mar 24, 2020	18.86	19.44	17.50	18.80	5,861,492	+1.35(+7.75%)
Mar 23, 2020	16.86	17.89	16.15	17.45	4,695,120	+0.54(+3.17%)
Mar 20, 2020	17.66	18.57	16.11	16.91	5,216,893	-0.42(-2.43%)
Mar 19, 2020	15.64	18.21	15.06	17.33	6,027,713	+1.06(+6.49%)
Mar 18, 2020	17.19	18.05	14.02	16.27	4,810,282	-2.11(-11.48%)
Mar 17, 2020	19.28	19.55	17.07	18.39	7,215,683	-0.63(-3.30%)
Mar 16, 2020	19.27	20.28	18.77	19.01	5,104,500	-2.15(-10.17%)
Mar 13, 2020	21.20	21.76	19.56	21.16	6,051,135	+0.86(+4.22%)
Mar 12, 2020	20.15	22.93	19.18	20.31	5,711,368	-1.79(-8.10%)
Mar 11, 2020	22.32	22.59	21.62	22.10	6,597,414	-0.82(-3.60%)
Mar 10, 2020	22.46	22.93	21.63	22.92	6,785,938	+1.44(+6.68%)
Mar 09, 2020	22.40	23.01	21.47	21.49	5,161,308	-2.33(-9.77%)
Mar 06, 2020	23.92	24.47	23.52	23.81	6,787,902	-0.85(-3.44%)
Mar 05, 2020	25.23	25.38	24.39	24.66	4,540,290	-1.35(-5.20%)
Mar 04, 2020	26.05	26.09	25.09	26.01	5,054,516	+0.25(+0.96%)
Mar 03, 2020	26.44	26.92	25.39	25.77	6,305,657	-0.90(-3.37%)
Mar 02, 2020	25.98	26.67	25.48	26.67	5,028,509	+0.60(+2.31%)
Feb 28, 2020	24.32	26.09	24.27	26.06	8,043,569	+0.97(+3.88%)
Feb 27, 2020	24.33	25.74	23.77	25.09	8,037,786	+0.31(+1.26%)
Feb 26, 2020	25.61	26.03	24.75	24.78	4,257,871	-0.46(-1.82%)
Feb 25, 2020	26.45	26.61	25.23	25.24	8,020,402	-1.14(-4.32%)
Feb 24, 2020	26.90	26.94	26.09	26.38	7,294,507	-1.49(-5.36%)
Feb 21, 2020	28.75	28.77	27.81	27.87	3,022,177	-0.96(-3.33%)
Feb 20, 2020	28.40	29.04	28.34	28.83	3,198,771	+0.30(+1.03%)
Feb 19, 2020	28.11	28.64	28.07	28.54	3,691,245	+0.37(+1.31%)
Feb 18, 2020	28.02	28.55	27.85	28.17	4,274,347	+0.16(+0.56%)
Feb 14, 2020	28.50	28.68	27.42	28.01	6,106,044	-0.76(-2.65%)
Feb 13, 2020	28.14	29.00	27.53	28.77	6,901,030	+0.32(+1.12%)
Feb 12, 2020	28.33	28.71	27.87	28.45	5,779,374	+0.48(+1.70%)
Feb 11, 2020	27.27	28.25	27.21	27.98	3,385,016	+0.68(+2.49%)
Feb 10, 2020	27.54	27.70	27.19	27.30	2,408,932	-0.24(-0.86%)
Feb 07, 2020	27.48	27.67	27.27	27.54	2,699,100	-0.16(-0.56%)
Feb 06, 2020	28.91	28.91	27.69	27.69	4,468,557	-1.05(-3.65%)
Feb 05, 2020	28.62	28.83	28.37	28.74	4,562,771	+0.50(+1.77%)
Feb 04, 2020	28.71	28.77	28.17	28.24	4,936,680	+0.04(+0.15%)
Feb 03, 2020	28.40	28.85	28.19	28.20	3,986,276	+0.07(+0.26%)
Jan 31, 2020	28.62	28.71	27.96	28.13	5,535,843	-0.63(-2.20%)
Jan 30, 2020	28.71	29.10	28.42	28.76	5,042,174	-0.19(-0.65%)
Jan 29, 2020	29.61	29.84	28.91	28.95	7,689,629	-0.11(-0.40%)
Jan 28, 2020	29.00	30.00	28.61	29.06	18,992,462	-2.40(-7.64%)
Jan 27, 2020	31.37	31.68	30.93	31.46	2,013,993	-0.72(-2.24%)
Jan 24, 2020	33.22	33.33	32.10	32.19	1,040,309	-1.08(-3.25%)
Jan 23, 2020	32.78	33.33	32.24	33.27	1,720,805	+0.22(+0.67%)
Jan 22, 2020	33.20	33.39	32.87	33.05	1,459,692	-0.17(-0.52%)
Jan 21, 2020	33.83	33.90	33.19	33.22	1,735,243	-0.84(-2.48%)
Jan 17, 2020	34.32	34.60	33.81	34.06	1,738,889	-0.29(-0.84%)
Jan 16, 2020	34.04	34.35	33.84	34.35	1,699,419	+0.48(+1.43%)
Jan 15, 2020	33.90	34.21	33.64	33.87	1,311,258	-0.36(-1.05%)
Jan 14, 2020	33.89	34.55	33.89	34.23	1,849,193	+0.29(+0.85%)
Jan 13, 2020	33.88	34.03	33.68	33.94	2,077,084	-0.03(-0.10%)
Jan 10, 2020	34.32	34.41	33.88	33.97	1,008,245	-0.42(-1.22%)
Jan 09, 2020	35.20	35.21	34.38	34.39	1,451,841	-0.63(-1.80%)
Jan 08, 2020	34.84	35.26	34.52	35.02	1,306,897	+0.21(+0.61%)
Jan 07, 2020	34.53	35.03	34.38	34.81	1,686,489	+0.21(+0.62%)
Jan 06, 2020	34.45	34.69	34.13	34.60	1,033,959	-0.15(-0.42%)
Jan 03, 2020	35.26	35.56	34.63	34.75	1,280,850	-1.30(-3.62%)
Jan 02, 2020	36.09	36.13	35.56	36.05	1,449,999	+0.47(+1.31%)
Dec 31, 2019	35.55	35.89	35.49	35.58	806,962	-0.02(-0.05%)
Dec 30, 2019	35.90	36.00	35.52	35.60	731,984	-0.30(-0.82%)
Dec 27, 2019	36.03	36.20	35.75	35.89	811,595	-0.04(-0.11%)
Dec 26, 2019	36.10	36.15	35.59	35.93	730,474	-0.06(-0.16%)
Dec 24, 2019	36.34	36.34	35.84	35.99	404,151	-0.34(-0.95%)
Dec 23, 2019	36.32	36.46	35.91	36.34	1,068,727	+0.07(+0.18%)
Dec 20, 2019	36.91	36.97	36.16	36.27	2,522,565	-0.56(-1.51%)
Dec 19, 2019	36.96	37.15	36.68	36.83	1,305,927	-0.25(-0.66%)
Dec 18, 2019	36.62	37.20	36.45	37.07	1,962,181	+0.47(+1.28%)
Dec 17, 2019	36.42	36.71	36.29	36.61	1,271,621	+0.40(+1.11%)
Dec 16, 2019	36.21	36.64	36.09	36.21	2,409,578	+0.28(+0.78%)
Dec 13, 2019	36.72	36.91	35.90	35.93	1,523,097	-0.57(-1.57%)
Dec 12, 2019	36.11	36.86	35.93	36.50	2,953,348	+0.47(+1.30%)
Dec 11, 2019	35.76	36.20	35.68	36.03	1,192,967	+0.38(+1.06%)
Dec 10, 2019	35.48	35.73	35.32	35.66	1,206,296	+0.10(+0.28%)
Dec 09, 2019	35.40	35.64	35.23	35.56	1,272,950	+0.00(+0.00%)
Dec 06, 2019	35.46	35.85	35.28	35.56	1,469,210	+0.57(+1.62%)
Dec 05, 2019	34.54	35.00	34.42	34.99	1,578,230	+0.59(+1.72%)
Dec 04, 2019	34.34	34.79	34.14	34.40	1,801,939	+0.30(+0.89%)
Dec 03, 2019	34.29	34.34	33.74	34.10	1,809,199	-0.74(-2.12%)
Dec 02, 2019	34.70	35.34	34.47	34.84	1,819,812	+0.34(+1.00%)
Nov 29, 2019	34.47	34.79	34.47	34.49	966,428	-0.23(-0.66%)
Nov 27, 2019	35.09	35.22	34.47	34.72	1,397,873	-0.28(-0.79%)
Nov 26, 2019	35.43	35.51	34.98	35.00	2,462,448	-0.52(-1.45%)
Nov 25, 2019	34.86	35.57	34.71	35.51	1,642,377	+0.56(+1.59%)
Nov 22, 2019	34.84	35.08	34.55	34.96	1,683,567	+0.31(+0.90%)
Nov 21, 2019	34.65	34.92	34.38	34.65	1,919,917	+0.32(+0.93%)
Nov 20, 2019	35.32	35.54	34.29	34.33	2,523,414	-1.22(-3.42%)
Nov 19, 2019	35.91	35.96	35.37	35.55	1,964,570	-0.20(-0.57%)
Nov 18, 2019	36.07	36.18	35.66	35.75	1,950,954	-0.68(-1.86%)
Nov 15, 2019	36.54	36.71	36.30	36.43	1,242,907	+0.20(+0.56%)
Nov 14, 2019	36.59	36.72	36.13	36.22	1,320,551	-0.29(-0.81%)
Nov 13, 2019	37.06	37.14	36.40	36.52	1,950,220	-0.83(-2.23%)
Nov 12, 2019	37.82	37.87	37.23	37.35	1,571,489	-0.43(-1.15%)
Nov 11, 2019	37.57	38.07	37.49	37.78	1,267,437	-0.05(-0.13%)
Nov 08, 2019	37.59	37.85	36.99	37.83	1,286,973	+0.28(+0.74%)
Nov 07, 2019	37.01	37.81	36.93	37.56	1,719,485	+0.94(+2.57%)
Nov 06, 2019	36.76	36.89	36.25	36.62	1,465,138	-0.20(-0.53%)
Nov 05, 2019	37.03	37.33	36.54	36.81	2,514,496	-0.20(-0.53%)
Nov 04, 2019	36.13	37.11	35.95	37.01	3,681,061	+1.35(+3.78%)
Nov 01, 2019	34.45	35.69	34.41	35.66	2,989,881	+1.61(+4.73%)
Oct 31, 2019	33.90	35.62	33.33	34.05	5,288,506	+2.00(+6.25%)
Oct 30, 2019	32.27	32.41	31.47	32.05	2,079,583	-0.38(-1.16%)
Oct 29, 2019	32.63	32.95	32.29	32.42	1,305,543	-0.59(-1.78%)
Oct 28, 2019	32.74	33.18	32.69	33.01	1,669,563	+0.56(+1.74%)
Oct 25, 2019	31.96	32.59	31.85	32.45	1,714,536	+0.34(+1.07%)
Oct 24, 2019	32.74	33.09	32.06	32.11	1,161,999	-0.56(-1.70%)
Oct 23, 2019	32.47	32.68	32.00	32.66	1,331,240	+0.20(+0.60%)
Oct 22, 2019	31.71	32.47	31.50	32.47	1,636,532	+0.62(+1.95%)
Oct 21, 2019	31.86	32.31	31.70	31.84	1,592,838	+0.20(+0.62%)
Oct 18, 2019	31.09	31.83	30.92	31.65	2,307,347	+0.59(+1.89%)
Oct 17, 2019	31.44	31.44	30.89	31.06	2,735,068	-0.25(-0.81%)
Oct 16, 2019	30.91	31.42	30.84	31.31	2,319,017	+0.49(+1.59%)
Oct 15, 2019	30.31	31.06	30.03	30.82	1,317,980	+0.54(+1.78%)
Oct 14, 2019	30.23	30.29	29.81	30.28	1,185,611	-0.11(-0.35%)
Oct 11, 2019	29.52	30.55	29.48	30.39	2,332,930	+1.47(+5.08%)
Oct 10, 2019	28.53	29.05	28.53	28.92	1,240,591	+0.56(+1.99%)
Oct 09, 2019	28.29	28.49	28.01	28.36	1,281,580	+0.48(+1.73%)
Oct 08, 2019	28.10	28.19	27.69	27.87	1,263,518	-0.69(-2.40%)
Oct 07, 2019	28.59	29.06	28.24	28.56	1,191,086	-0.16(-0.54%)
Oct 04, 2019	28.51	28.72	28.34	28.72	1,583,807	+0.27(+0.95%)
Oct 03, 2019	28.21	28.45	27.78	28.45	1,650,649	+0.10(+0.35%)
Oct 02, 2019	28.90	28.95	28.07	28.35	1,933,023	-1.00(-3.42%)
Oct 01, 2019	30.07	30.25	29.22	29.35	1,708,667	-0.61(-2.04%)
Sep 30, 2019	29.73	30.11	29.54	29.97	1,569,417	+0.24(+0.80%)
Sep 27, 2019	30.03	30.29	29.53	29.73	1,608,900	-0.15(-0.49%)
Sep 26, 2019	30.14	30.14	29.61	29.88	1,339,720	-0.22(-0.73%)
Sep 25, 2019	29.52	30.16	29.21	30.10	1,374,859	+0.50(+1.68%)
Sep 24, 2019	30.18	30.33	29.48	29.60	1,361,227	-0.47(-1.58%)
Sep 23, 2019	29.66	30.47	29.61	30.07	1,281,075	+0.03(+0.11%)
Sep 20, 2019	30.33	30.73	29.81	30.04	3,526,385	-0.21(-0.70%)
Sep 19, 2019	30.63	30.81	30.21	30.25	1,844,630	-0.44(-1.44%)
Sep 18, 2019	31.49	31.58	30.51	30.69	2,864,420	-0.79(-2.52%)
Sep 17, 2019	31.90	32.00	31.13	31.49	2,670,713	-0.78(-2.41%)
Sep 16, 2019	32.26	32.92	31.99	32.26	1,688,395	-0.42(-1.27%)
Sep 13, 2019	32.36	33.05	32.31	32.68	2,490,711	+0.62(+1.94%)
Sep 12, 2019	31.67	32.12	31.07	32.06	2,117,393	+0.10(+0.31%)
Sep 11, 2019	31.40	31.98	30.60	31.96	3,094,305	+0.58(+1.85%)
Sep 10, 2019	29.85	31.42	29.81	31.38	2,647,905	+1.43(+4.77%)
Sep 09, 2019	29.24	30.08	29.13	29.95	1,812,069	+1.01(+3.50%)
Sep 06, 2019	28.79	29.08	28.59	28.94	1,662,269	+0.27(+0.94%)
Sep 05, 2019	27.62	28.89	27.59	28.67	2,697,407	+1.54(+5.66%)
Sep 04, 2019	26.85	27.18	26.77	27.13	1,922,176	+0.73(+2.75%)
Sep 03, 2019	26.36	26.43	25.94	26.40	1,772,188	-0.25(-0.95%)
Aug 30, 2019	26.94	27.16	26.57	26.66	1,439,246	+0.04(+0.15%)
Aug 29, 2019	26.17	26.71	26.17	26.62	1,956,866	+0.76(+2.92%)
Aug 28, 2019	25.19	25.91	25.06	25.86	1,753,892	+0.55(+2.18%)
Aug 27, 2019	25.67	26.10	25.21	25.31	2,307,834	+0.07(+0.26%)
Aug 26, 2019	25.46	25.58	25.01	25.24	1,516,205	+0.15(+0.58%)
Aug 23, 2019	25.67	25.87	24.96	25.10	2,978,166	-0.75(-2.89%)
Aug 22, 2019	26.18	26.33	25.75	25.84	1,212,937	-0.21(-0.81%)
Aug 21, 2019	26.24	26.41	26.05	26.06	1,317,161	+0.25(+0.98%)
Aug 20, 2019	26.31	26.31	25.63	25.80	1,483,466	-0.63(-2.37%)
Aug 19, 2019	26.46	26.60	26.27	26.43	1,879,216	+0.42(+1.62%)
Aug 16, 2019	25.50	26.10	25.41	26.01	1,712,654	+0.75(+2.96%)
Aug 15, 2019	25.62	25.76	25.06	25.26	1,889,611	-0.34(-1.33%)
Aug 14, 2019	26.49	26.53	25.50	25.60	2,751,933	-1.41(-5.23%)
Aug 13, 2019	26.80	27.81	26.57	27.01	1,780,298	+0.18(+0.67%)
Aug 12, 2019	27.20	27.47	26.78	26.84	1,587,586	-0.64(-2.34%)
Aug 09, 2019	28.21	28.24	27.44	27.48	2,140,726	-0.95(-3.34%)
Aug 08, 2019	28.10	28.58	27.91	28.43	2,012,466	+0.46(+1.66%)
Aug 07, 2019	27.52	28.01	27.39	27.97	2,734,792	+0.04(+0.15%)
Aug 06, 2019	28.37	28.55	27.70	27.92	2,896,460	-0.08(-0.29%)
Aug 05, 2019	28.45	28.65	27.89	28.01	2,933,943	-1.12(-3.85%)
Aug 02, 2019	29.26	29.33	28.58	29.13	2,475,407	-0.33(-1.13%)
Aug 01, 2019	30.84	30.95	29.29	29.46	2,601,576	-1.26(-4.10%)
Jul 31, 2019	31.09	31.21	30.24	30.72	2,694,903	-0.23(-0.74%)
Jul 30, 2019	31.12	31.27	30.65	30.95	3,536,779	-0.63(-1.98%)
Jul 29, 2019	31.74	32.00	31.55	31.57	2,412,911	-0.25(-0.79%)
Jul 26, 2019	32.55	32.55	31.44	31.83	3,580,714	-1.15(-3.48%)
Jul 25, 2019	34.08	34.17	32.39	32.97	4,244,961	-1.55(-4.50%)
Jul 24, 2019	33.78	34.54	33.75	34.52	2,928,261	+0.65(+1.92%)
Jul 23, 2019	33.37	34.18	33.14	33.87	3,934,482	+1.38(+4.25%)
Jul 22, 2019	32.68	33.10	32.39	32.49	2,675,481	-0.05(-0.15%)
Jul 19, 2019	32.17	33.13	32.13	32.54	2,350,271	+0.56(+1.75%)
Jul 18, 2019	31.93	32.18	31.82	31.98	1,422,596	-0.11(-0.33%)
Jul 17, 2019	32.69	32.81	31.96	32.09	1,749,936	-0.74(-2.25%)
Jul 16, 2019	31.33	32.91	31.07	32.83	2,840,850	+0.54(+1.69%)
Jul 15, 2019	32.61	32.73	32.02	32.28	1,622,862	-0.20(-0.63%)
Jul 12, 2019	31.94	32.63	31.73	32.48	1,358,041	+0.77(+2.43%)
Jul 11, 2019	31.82	31.87	31.31	31.71	1,649,488	-0.17(-0.54%)
Jul 10, 2019	32.01	32.31	31.49	31.88	1,614,733	-0.06(-0.18%)
Jul 09, 2019	32.35	32.57	31.55	31.94	1,963,218	-0.78(-2.38%)
Jul 08, 2019	32.91	33.17	32.52	32.72	1,753,397	-0.41(-1.25%)
Jul 05, 2019	32.82	33.60	32.82	33.13	1,279,169	+0.06(+0.20%)
Jul 03, 2019	33.61	33.63	33.03	33.07	938,336	-0.33(-0.97%)
Jul 02, 2019	34.02	34.11	33.24	33.39	2,109,283	-0.70(-2.05%)
Jul 01, 2019	34.78	35.12	33.78	34.09	2,280,028	-0.02(-0.07%)
Jun 28, 2019	34.26	34.61	34.07	34.12	3,629,809	-0.12(-0.36%)
Jun 27, 2019	34.19	34.45	34.09	34.24	1,587,611	+0.44(+1.30%)
Jun 26, 2019	33.79	34.17	33.72	33.80	2,322,248	+0.08(+0.24%)
Jun 25, 2019	34.03	34.10	33.65	33.72	1,430,816	-0.17(-0.50%)
Jun 24, 2019	33.95	34.24	33.66	33.89	1,344,216	-0.25(-0.74%)
Jun 21, 2019	34.30	34.41	33.96	34.14	2,426,681	-0.17(-0.50%)
Jun 20, 2019	34.11	34.40	33.93	34.31	1,884,593	+0.63(+1.88%)
Jun 19, 2019	33.91	33.94	33.49	33.68	1,595,200	-0.02(-0.05%)
Jun 18, 2019	33.55	34.23	33.55	33.70	1,716,615	+0.35(+1.05%)
Jun 17, 2019	33.22	33.67	33.15	33.35	1,629,033	+0.06(+0.20%)
Jun 14, 2019	33.28	33.35	32.65	33.28	1,559,956	-0.13(-0.39%)
Jun 13, 2019	33.00	33.42	32.85	33.41	1,619,425	+0.43(+1.31%)
Jun 12, 2019	33.22	33.22	32.70	32.98	1,994,217	-0.28(-0.83%)
Jun 11, 2019	33.13	33.48	33.07	33.26	1,584,772	+0.48(+1.46%)
Jun 10, 2019	32.77	33.16	32.48	32.78	1,881,737	+0.46(+1.41%)
Jun 07, 2019	31.87	32.44	31.70	32.32	1,938,441	+0.67(+2.11%)
Jun 06, 2019	31.43	31.79	30.90	31.66	1,667,119	+0.11(+0.33%)
Jun 05, 2019	31.21	31.57	30.56	31.55	2,291,202	+0.39(+1.25%)
Jun 04, 2019	31.01	31.52	30.50	31.16	2,661,109	+1.07(+3.57%)
Jun 03, 2019	28.84	30.23	28.71	30.09	3,284,676	+1.25(+4.34%)
May 31, 2019	28.92	29.46	28.54	28.84	3,073,525	-0.92(-3.09%)
May 30, 2019	29.88	30.11	29.42	29.75	2,577,268	+0.56(+1.91%)
May 29, 2019	29.25	29.33	28.69	29.20	2,350,858	-0.28(-0.96%)
May 28, 2019	28.94	29.54	28.90	29.48	2,947,860	+0.65(+2.24%)
May 24, 2019	29.02	29.23	28.78	28.83	1,608,240	+0.14(+0.48%)
May 23, 2019	28.27	28.74	27.85	28.69	2,374,862	+0.13(+0.45%)
May 22, 2019	29.52	29.64	28.56	28.56	1,944,635	-1.21(-4.08%)
May 21, 2019	29.28	29.87	29.18	29.78	2,637,328	+0.70(+2.42%)
May 20, 2019	28.84	29.25	28.59	29.07	2,740,139	-0.26(-0.88%)
May 17, 2019	29.38	29.78	29.24	29.33	1,750,151	-0.32(-1.06%)
May 16, 2019	29.92	30.07	29.49	29.65	1,974,401	-0.28(-0.92%)
May 15, 2019	29.15	30.04	28.69	29.92	2,748,718	+0.36(+1.23%)
May 14, 2019	29.80	30.10	29.50	29.56	1,775,015	-0.06(-0.19%)
May 13, 2019	30.27	30.36	29.59	29.62	2,082,137	-1.51(-4.86%)
May 10, 2019	30.98	31.22	30.44	31.13	1,184,856	-0.08(-0.26%)
May 09, 2019	31.12	31.30	30.59	31.21	1,826,477	-0.66(-2.06%)
May 08, 2019	32.18	32.39	31.86	31.86	1,363,905	-0.31(-0.96%)
May 07, 2019	32.46	32.58	31.90	32.17	1,432,791	-0.78(-2.38%)
May 06, 2019	32.36	33.05	31.90	32.96	1,449,986	-0.44(-1.33%)
May 03, 2019	33.20	33.47	32.96	33.40	976,193	+0.36(+1.10%)
May 02, 2019	33.16	33.30	32.72	33.04	1,924,693	-0.17(-0.51%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record