Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	77.12	77.13	76.04	76.45	2,996,050	-0.91(-1.18%)
Apr 29, 2021	76.78	77.77	76.18	77.37	2,366,005	+1.12(+1.47%)
Apr 28, 2021	76.17	76.62	75.41	76.24	3,334,119	+0.23(+0.30%)
Apr 27, 2021	75.57	76.16	75.27	76.02	3,002,357	+0.36(+0.48%)
Apr 26, 2021	74.84	75.75	74.24	75.66	2,307,728	+0.83(+1.11%)
Apr 23, 2021	75.27	75.52	74.56	74.83	2,516,093	-0.33(-0.44%)
Apr 22, 2021	74.43	75.32	73.68	75.16	4,739,686	-0.20(-0.26%)
Apr 21, 2021	76.06	76.43	75.30	75.36	6,875,323	-0.34(-0.45%)
Apr 20, 2021	76.36	76.54	75.49	75.70	3,246,833	-0.75(-0.98%)
Apr 19, 2021	76.58	76.91	76.13	76.45	2,802,131	-0.21(-0.27%)
Apr 16, 2021	76.07	76.88	75.65	76.66	3,294,078	+0.81(+1.07%)
Apr 15, 2021	76.12	76.55	75.35	75.85	4,764,217	+0.29(+0.39%)
Apr 14, 2021	76.14	76.41	75.39	75.56	2,393,953	-0.93(-1.22%)
Apr 13, 2021	76.33	76.78	75.96	76.49	2,493,341	+0.20(+0.26%)
Apr 12, 2021	76.10	76.53	75.69	76.29	2,480,180	-0.30(-0.40%)
Apr 09, 2021	76.13	76.69	75.85	76.60	2,088,086	+0.47(+0.61%)
Apr 08, 2021	75.64	76.81	75.42	76.13	3,518,018	+0.81(+1.07%)
Apr 07, 2021	75.98	76.19	75.22	75.32	1,840,822	-0.43(-0.56%)
Apr 06, 2021	75.35	76.23	75.28	75.75	2,467,534	-0.64(-0.83%)
Apr 05, 2021	75.30	76.54	75.12	76.39	2,674,928	+1.38(+1.84%)
Apr 01, 2021	75.06	75.44	74.30	75.01	2,555,739	+0.72(+0.97%)
Mar 31, 2021	74.95	75.29	74.08	74.29	3,758,294	-0.43(-0.57%)
Mar 30, 2021	73.91	74.81	73.70	74.71	2,635,987	+0.48(+0.65%)
Mar 29, 2021	75.03	75.23	73.40	74.23	3,259,553	-1.12(-1.49%)
Mar 26, 2021	73.44	75.44	73.16	75.35	2,527,556	+2.04(+2.78%)
Mar 25, 2021	73.25	73.65	72.33	73.32	3,086,999	+0.15(+0.21%)
Mar 24, 2021	72.94	74.03	72.77	73.16	3,163,900	+0.68(+0.93%)
Mar 23, 2021	73.37	73.81	72.43	72.49	3,317,296	-0.48(-0.65%)
Mar 22, 2021	73.15	73.28	72.48	72.96	4,456,038	+0.17(+0.24%)
Mar 19, 2021	72.04	73.53	71.70	72.79	5,950,246	+0.14(+0.20%)
Mar 18, 2021	73.46	73.95	72.30	72.65	3,039,191	-1.55(-2.09%)
Mar 17, 2021	73.68	74.48	73.37	74.20	2,539,682	-0.03(-0.04%)
Mar 16, 2021	75.13	75.22	74.02	74.23	2,626,373	-1.15(-1.53%)
Mar 15, 2021	73.49	75.44	73.49	75.38	3,158,785	+1.43(+1.93%)
Mar 12, 2021	73.08	74.02	73.07	73.95	2,574,037	+0.22(+0.30%)
Mar 11, 2021	72.65	74.47	72.47	73.73	3,347,697	+1.45(+2.00%)
Mar 10, 2021	71.15	72.50	70.98	72.29	2,772,909	+1.55(+2.19%)
Mar 09, 2021	70.07	71.53	69.90	70.74	2,910,286	+1.62(+2.34%)
Mar 08, 2021	69.30	70.74	69.01	69.12	3,418,404	-0.97(-1.38%)
Mar 05, 2021	70.85	70.85	68.40	70.09	2,922,332	+1.25(+1.81%)
Mar 04, 2021	69.34	70.32	68.23	68.85	3,451,742	-0.72(-1.04%)
Mar 03, 2021	71.09	71.09	69.21	69.57	3,582,168	-1.70(-2.39%)
Mar 02, 2021	71.35	72.00	70.41	71.27	3,227,352	+0.11(+0.16%)
Mar 01, 2021	70.47	71.47	70.19	71.16	3,393,504	+1.28(+1.84%)
Feb 26, 2021	70.23	70.69	69.02	69.87	3,449,086	+0.10(+0.14%)
Feb 25, 2021	70.48	71.30	69.59	69.78	2,930,370	-1.47(-2.07%)
Feb 24, 2021	68.85	71.38	68.05	71.25	3,073,587	+1.95(+2.81%)
Feb 23, 2021	69.20	69.83	68.53	69.30	3,481,378	-0.35(-0.51%)
Feb 22, 2021	69.90	70.34	69.20	69.65	3,221,889	-0.37(-0.53%)
Feb 19, 2021	71.35	71.50	69.78	70.03	4,293,112	-1.12(-1.58%)
Feb 18, 2021	72.40	72.40	70.77	71.15	4,670,006	-1.53(-2.11%)
Feb 17, 2021	71.97	73.02	71.67	72.68	3,574,055	+0.53(+0.74%)
Feb 16, 2021	72.99	73.32	72.14	72.15	2,580,151	-0.81(-1.10%)
Feb 12, 2021	72.76	73.13	72.25	72.95	1,984,133	-0.01(-0.01%)
Feb 11, 2021	72.34	73.48	71.80	72.96	3,807,516	+0.88(+1.22%)
Feb 10, 2021	72.27	72.45	71.36	72.08	2,183,517	-0.11(-0.16%)
Feb 09, 2021	71.87	72.94	71.30	72.19	2,809,273	+0.29(+0.41%)
Feb 08, 2021	70.74	71.94	70.26	71.90	2,635,832	+1.28(+1.81%)
Feb 05, 2021	70.67	71.61	70.23	70.62	4,970,672	-0.18(-0.25%)
Feb 04, 2021	70.47	71.69	68.97	70.80	9,252,453	-4.41(-5.86%)
Feb 03, 2021	75.63	75.96	74.65	75.21	3,671,787	-0.67(-0.89%)
Feb 02, 2021	74.75	76.62	74.75	75.88	2,889,270	+1.15(+1.53%)
Feb 01, 2021	74.47	75.44	73.97	74.73	3,631,461	+0.84(+1.14%)
Jan 29, 2021	74.87	75.46	73.56	73.89	3,452,822	-0.90(-1.20%)
Jan 28, 2021	72.98	75.24	72.67	74.79	3,157,231	+2.61(+3.61%)
Jan 27, 2021	74.27	74.63	71.95	72.18	4,152,917	-3.22(-4.27%)
Jan 26, 2021	76.38	76.38	75.32	75.41	2,164,637	-0.45(-0.60%)
Jan 25, 2021	75.83	76.24	74.17	75.86	1,853,764	-0.50(-0.66%)
Jan 22, 2021	75.90	76.72	75.36	76.36	1,529,137	-0.30(-0.40%)
Jan 21, 2021	77.73	77.80	76.49	76.67	2,330,592	-0.98(-1.26%)
Jan 20, 2021	76.69	77.83	75.99	77.64	2,615,588	+2.04(+2.70%)
Jan 19, 2021	76.20	76.77	75.07	75.61	2,814,512	-0.45(-0.60%)
Jan 15, 2021	75.48	76.39	75.07	76.06	2,294,075	+0.18(+0.24%)
Jan 14, 2021	75.21	76.04	74.95	75.88	2,490,185	+0.42(+0.55%)
Jan 13, 2021	76.50	76.50	75.19	75.46	2,141,883	-0.03(-0.04%)
Jan 12, 2021	76.01	76.31	74.52	75.49	2,361,279	-0.47(-0.62%)
Jan 11, 2021	77.02	77.82	75.76	75.97	2,275,076	-1.72(-2.21%)
Jan 08, 2021	76.90	77.79	76.74	77.68	2,853,194	+0.95(+1.24%)
Jan 07, 2021	76.54	77.58	76.32	76.73	3,009,884	+0.76(+1.00%)
Jan 06, 2021	75.19	76.91	75.08	75.98	3,144,957	+0.47(+0.63%)
Jan 05, 2021	75.37	75.96	75.07	75.50	1,958,734	+0.22(+0.29%)
Jan 04, 2021	77.73	77.99	74.60	75.28	2,432,392	-2.40(-3.09%)
Dec 31, 2020		77.68	77.68	77.68	1,150,523	+0.83(+1.09%)
Dec 30, 2020	76.67	77.17	76.43	76.85	1,150,523	+0.54(+0.71%)
Dec 29, 2020	77.75	77.81	76.03	76.31	1,092,399	-0.82(-1.07%)
Dec 28, 2020	77.29	77.96	77.11	77.13	1,257,672	+0.28(+0.37%)
Dec 24, 2020	77.11	77.11	76.40	76.85	1,093,868	+0.08(+0.10%)
Dec 23, 2020	77.11	77.63	76.76	76.77	1,766,171	-0.03(-0.04%)
Dec 22, 2020	76.00	77.40	75.97	76.80	2,537,903	+0.52(+0.68%)
Dec 21, 2020	75.69	76.35	74.47	76.28	2,499,167	-0.52(-0.68%)
Dec 18, 2020	77.82	77.82	76.33	76.80	8,077,368	-0.67(-0.87%)
Dec 17, 2020	77.04	78.42	76.78	77.47	5,762,011	+2.28(+3.04%)
Dec 16, 2020	76.44	76.44	74.73	75.19	2,682,872	-1.15(-1.50%)
Dec 15, 2020	75.93	76.34	74.95	76.34	2,892,542	+1.27(+1.69%)
Dec 14, 2020	74.89	75.35	74.52	75.07	2,785,681	+0.64(+0.87%)
Dec 11, 2020	74.47	75.79	74.12	74.42	3,722,571	+0.12(+0.17%)
Dec 10, 2020	74.90	74.90	73.88	74.30	2,183,626	-0.60(-0.80%)
Dec 09, 2020	76.14	76.55	74.71	74.90	3,782,446	-0.82(-1.08%)
Dec 08, 2020	75.13	76.39	74.64	75.71	3,143,202	-0.63(-0.82%)
Dec 07, 2020	75.79	76.54	75.55	76.34	2,552,631	-0.50(-0.65%)
Dec 04, 2020	75.03	76.89	74.40	76.84	3,248,058	+2.18(+2.92%)
Dec 03, 2020	74.00	75.01	73.70	74.66	2,224,011	+0.61(+0.82%)
Dec 02, 2020	74.56	74.56	73.92	74.05	2,374,554	-0.51(-0.69%)
Dec 01, 2020	74.04	74.92	73.89	74.56	3,854,375	+0.50(+0.68%)
Nov 30, 2020	73.88	74.25	73.06	74.06	4,006,304	-0.27(-0.36%)
Nov 27, 2020	73.88	74.78	73.62	74.33	1,165,604	-0.13(-0.18%)
Nov 25, 2020	74.83	74.89	74.10	74.46	2,309,793	-0.19(-0.25%)
Nov 24, 2020	73.89	74.67	73.24	74.65	2,737,161	+1.47(+2.01%)
Nov 23, 2020	72.04	73.27	71.97	73.18	2,065,569	+1.23(+1.71%)
Nov 20, 2020	71.97	72.31	71.73	71.95	2,402,206	-0.28(-0.39%)
Nov 19, 2020	71.08	72.33	70.68	72.23	3,075,879	+1.42(+2.01%)
Nov 18, 2020	72.49	72.77	70.79	70.81	4,422,969	-1.97(-2.71%)
Nov 17, 2020	72.55	73.14	72.00	72.78	2,144,243	-0.76(-1.03%)
Nov 16, 2020	73.60	74.17	73.00	73.54	2,287,872	+0.58(+0.79%)
Nov 13, 2020	72.78	73.41	72.59	72.96	2,836,507	+0.92(+1.27%)
Nov 12, 2020	72.61	72.95	71.45	72.04	3,266,129	-0.51(-0.70%)
Nov 11, 2020	71.37	72.87	71.31	72.55	3,442,951	+1.57(+2.21%)
Nov 10, 2020	69.72	71.35	69.50	70.99	4,009,532	+1.15(+1.65%)
Nov 09, 2020	71.55	73.92	69.78	69.83	3,537,838	-0.32(-0.46%)
Nov 06, 2020	70.40	70.53	69.57	70.15	1,475,436	-0.02(-0.03%)
Nov 05, 2020	69.73	70.81	69.40	70.17	2,199,580	+1.15(+1.67%)
Nov 04, 2020	69.73	70.03	67.92	69.02	2,567,851	+1.02(+1.50%)
Nov 03, 2020	67.98	68.94	67.50	68.00	2,210,734	+1.08(+1.61%)
Nov 02, 2020	67.55	67.97	66.44	66.92	3,466,023	-0.59(-0.87%)
Oct 30, 2020	66.61	67.85	66.14	67.51	4,547,341	+0.38(+0.56%)
Oct 29, 2020	70.73	72.26	66.93	67.13	7,523,021	-0.08(-0.11%)
Oct 28, 2020	68.40	68.93	67.09	67.20	8,934,020	-2.16(-3.12%)
Oct 27, 2020	68.84	69.47	68.55	69.37	5,817,112	+0.64(+0.94%)
Oct 26, 2020	69.19	69.43	67.93	68.73	6,554,783	-1.33(-1.90%)
Oct 23, 2020	69.44	70.25	69.09	70.06	2,259,388	+0.70(+1.01%)
Oct 22, 2020	68.75	69.55	68.27	69.36	2,862,164	+0.46(+0.67%)
Oct 21, 2020	69.03	69.98	68.89	68.90	3,084,953	-0.43(-0.63%)
Oct 20, 2020	69.05	69.96	68.33	69.33	2,382,946	+1.09(+1.59%)
Oct 19, 2020	69.18	69.71	68.02	68.24	2,953,245	-1.10(-1.58%)
Oct 16, 2020	70.27	70.54	69.29	69.34	2,679,928	-0.34(-0.49%)
Oct 15, 2020	69.24	69.84	68.77	69.68	2,790,089	-0.23(-0.32%)
Oct 14, 2020	69.21	70.32	69.09	69.91	3,463,126	+0.70(+1.01%)
Oct 13, 2020	70.88	71.19	69.04	69.21	3,514,684	-1.33(-1.89%)
Oct 12, 2020	70.03	70.82	69.26	70.54	5,024,047	+1.47(+2.12%)
Oct 09, 2020	69.61	70.00	68.76	69.08	3,792,060	+0.16(+0.23%)
Oct 08, 2020	68.53	69.43	68.27	68.92	2,446,786	+0.63(+0.93%)
Oct 07, 2020	66.85	68.51	66.73	68.28	3,364,391	+2.28(+3.45%)
Oct 06, 2020	67.02	67.68	65.87	66.00	3,291,387	-1.04(-1.55%)
Oct 05, 2020	65.81	67.36	65.69	67.04	4,356,129	+1.96(+3.01%)
Oct 02, 2020	64.20	65.55	64.08	65.09	2,603,120	-0.44(-0.68%)
Oct 01, 2020	66.37	66.73	65.20	65.53	3,625,051	-0.09(-0.13%)
Sep 30, 2020	65.48	66.27	65.09	65.62	4,138,919	+0.40(+0.61%)
Sep 29, 2020	65.64	66.24	64.87	65.22	2,720,081	-0.30(-0.46%)
Sep 28, 2020	65.19	65.83	64.96	65.52	4,201,540	+1.17(+1.82%)
Sep 25, 2020	63.21	64.58	62.86	64.35	2,917,864	+1.12(+1.76%)
Sep 24, 2020	62.34	63.90	61.99	63.23	3,020,496	-0.18(-0.28%)
Sep 23, 2020	64.71	65.40	63.15	63.41	3,264,989	-1.10(-1.70%)
Sep 22, 2020	63.92	64.75	63.06	64.51	3,003,245	+0.81(+1.28%)
Sep 21, 2020	64.14	64.44	63.40	63.70	3,374,949	-1.39(-2.13%)
Sep 18, 2020	66.24	66.54	64.25	65.09	5,845,674	-1.19(-1.80%)
Sep 17, 2020	64.38	66.98	64.19	66.28	4,040,931	-0.57(-0.85%)
Sep 16, 2020	67.02	67.88	66.21	66.85	3,343,452	+0.56(+0.84%)
Sep 15, 2020	65.44	67.10	65.44	66.29	3,635,652	+0.79(+1.21%)
Sep 14, 2020	64.61	65.77	64.61	65.49	3,609,680	+1.05(+1.63%)
Sep 11, 2020	64.06	65.38	63.39	64.44	5,221,581	+2.48(+4.00%)
Sep 10, 2020	62.68	63.96	61.78	61.97	2,834,498	-0.80(-1.28%)
Sep 09, 2020	62.42	63.27	61.71	62.77	2,407,294	+0.77(+1.23%)
Sep 08, 2020	61.86	63.02	61.48	62.01	3,282,539	-1.14(-1.81%)
Sep 04, 2020	63.71	64.39	62.23	63.15	2,692,307	-0.29(-0.46%)
Sep 03, 2020	64.91	65.12	62.70	63.44	3,558,814	-1.61(-2.47%)
Sep 02, 2020	63.75	65.21	63.41	65.05	2,868,021	+1.75(+2.76%)
Sep 01, 2020	62.63	63.36	62.27	63.30	1,803,427	+0.10(+0.16%)
Aug 31, 2020	63.70	63.84	63.06	63.20	2,807,505	-0.78(-1.23%)
Aug 28, 2020	63.69	64.02	63.34	63.98	1,625,879	+0.26(+0.42%)
Aug 27, 2020	64.27	64.56	63.48	63.72	1,682,035	-0.32(-0.50%)
Aug 26, 2020	63.40	64.13	62.93	64.04	2,191,087	+0.77(+1.21%)
Aug 25, 2020	63.92	63.94	62.83	63.27	1,972,087	-0.64(-1.01%)
Aug 24, 2020	62.11	63.92	61.95	63.92	2,570,765	+1.80(+2.89%)
Aug 21, 2020	62.54	62.58	61.55	62.12	3,787,617	-0.55(-0.87%)
Aug 20, 2020	62.50	63.06	62.40	62.67	1,391,580	-0.35(-0.56%)
Aug 19, 2020	63.40	63.75	62.89	63.02	2,054,422	-0.31(-0.49%)
Aug 18, 2020	63.69	63.95	63.12	63.33	1,629,796	-0.30(-0.47%)
Aug 17, 2020	63.36	63.91	63.07	63.63	1,877,955	+0.57(+0.91%)
Aug 14, 2020	62.64	63.38	62.18	63.05	1,368,533	+0.03(+0.04%)
Aug 13, 2020	62.48	63.40	62.32	63.03	1,625,598	-0.08(-0.12%)
Aug 12, 2020	63.08	63.70	63.02	63.10	2,864,869	+0.42(+0.68%)
Aug 11, 2020	63.39	63.66	62.43	62.68	2,444,002	-0.55(-0.86%)
Aug 10, 2020	63.46	63.57	62.75	63.22	2,482,353	-0.35(-0.55%)
Aug 07, 2020	63.31	63.73	62.83	63.57	2,180,653	-0.09(-0.15%)
Aug 06, 2020	63.58	63.81	62.81	63.67	2,449,465	+0.14(+0.22%)
Aug 05, 2020	64.19	64.70	63.27	63.53	2,863,030	-0.46(-0.72%)
Aug 04, 2020	63.28	64.05	63.00	63.99	3,145,163	-0.11(-0.18%)
Aug 03, 2020	62.98	64.18	62.81	64.10	3,607,004	-0.26(-0.41%)
Jul 31, 2020	64.81	65.01	63.11	64.36	3,871,020	-0.81(-1.24%)
Jul 30, 2020	64.93	65.47	63.12	65.17	6,894,423	+4.14(+6.78%)
Jul 29, 2020	59.42	61.43	59.05	61.04	5,112,235	+2.03(+3.43%)
Jul 28, 2020	59.75	60.14	58.96	59.01	3,348,910	-0.74(-1.25%)
Jul 27, 2020	58.12	59.98	57.74	59.76	3,181,587	+1.54(+2.64%)
Jul 24, 2020	58.58	58.72	57.90	58.22	2,842,470	-0.26(-0.45%)
Jul 23, 2020	58.56	58.94	58.21	58.49	2,669,805	+0.11(+0.19%)
Jul 22, 2020	58.06	58.80	57.73	58.37	3,223,549	+0.32(+0.55%)
Jul 21, 2020	58.65	59.27	57.85	58.05	2,648,641	-0.08(-0.15%)
Jul 20, 2020	57.81	58.42	57.52	58.14	2,266,205	+0.26(+0.46%)
Jul 17, 2020	57.82	58.19	57.28	57.87	3,196,465	+0.36(+0.62%)
Jul 16, 2020	57.37	58.13	57.00	57.52	5,541,905	+1.30(+2.31%)
Jul 15, 2020	54.64	56.90	54.64	56.22	4,854,859	+3.01(+5.67%)
Jul 14, 2020	53.19	53.28	51.98	53.20	2,542,451	+0.01(+0.02%)
Jul 13, 2020	53.17	54.38	52.91	53.19	3,625,147	+0.64(+1.22%)
Jul 10, 2020	51.86	52.64	51.74	52.55	2,163,033	+0.47(+0.90%)
Jul 09, 2020	52.45	52.48	51.41	52.08	3,230,134	-0.40(-0.75%)
Jul 08, 2020	52.84	53.10	52.02	52.48	1,893,090	-0.14(-0.27%)
Jul 07, 2020	52.31	53.13	52.15	52.62	2,764,658	-0.39(-0.73%)
Jul 06, 2020	53.70	53.78	52.83	53.00	2,338,313	+0.17(+0.32%)
Jul 02, 2020	53.71	54.34	52.77	52.83	3,315,136	-0.32(-0.60%)
Jul 01, 2020	53.70	54.10	52.71	53.15	3,148,857	-0.38(-0.70%)
Jun 30, 2020	53.31	54.22	53.01	53.53	4,080,779	+0.31(+0.58%)
Jun 29, 2020	52.54	53.25	51.81	53.22	3,085,916	+1.21(+2.32%)
Jun 26, 2020	52.16	52.37	51.43	52.01	3,973,981	-0.36(-0.68%)
Jun 25, 2020	50.90	52.45	50.86	52.37	4,091,572	+1.69(+3.33%)
Jun 24, 2020	51.59	51.71	50.66	50.69	4,879,669	-1.32(-2.54%)
Jun 23, 2020	51.35	52.23	50.89	52.00	3,293,988	+1.27(+2.51%)
Jun 22, 2020	50.80	51.37	50.08	50.73	2,535,284	-0.29(-0.57%)
Jun 19, 2020	52.76	52.77	50.79	51.02	5,694,706	-0.69(-1.33%)
Jun 18, 2020	51.50	52.00	50.78	51.71	2,728,629	-0.57(-1.08%)
Jun 17, 2020	52.64	52.80	51.54	52.28	2,372,312	+0.11(+0.22%)
Jun 16, 2020	52.95	53.75	51.66	52.16	2,850,652	+0.66(+1.28%)
Jun 15, 2020	49.55	51.91	49.46	51.50	2,891,424	-0.12(-0.24%)
Jun 12, 2020	51.20	52.26	50.38	51.63	2,626,676	+1.07(+2.12%)
Jun 11, 2020	52.83	52.97	50.52	50.55	3,613,659	-3.65(-6.73%)
Jun 10, 2020	54.51	55.01	53.40	54.20	2,983,759	+0.32(+0.59%)
Jun 09, 2020	54.64	54.64	53.36	53.88	2,510,225	-1.31(-2.37%)
Jun 08, 2020	54.73	55.51	54.73	55.19	2,872,529	+0.72(+1.31%)
Jun 05, 2020	53.66	55.79	53.28	54.47	5,249,850	+2.09(+3.99%)
Jun 04, 2020	51.87	52.51	51.37	52.38	2,493,691	+0.24(+0.45%)
Jun 03, 2020	50.61	52.23	50.42	52.15	4,700,997	+1.93(+3.85%)
Jun 02, 2020	50.47	50.47	49.83	50.21	3,268,593	+0.42(+0.85%)
Jun 01, 2020	49.93	50.24	49.44	49.79	3,399,957	-0.14(-0.28%)
May 29, 2020	50.49	50.50	49.21	49.93	6,846,597	-0.66(-1.30%)
May 28, 2020	52.39	52.65	50.49	50.59	3,217,427	-1.55(-2.98%)
May 27, 2020	51.17	52.20	50.85	52.15	3,937,655	+1.97(+3.92%)
May 26, 2020	50.00	50.78	49.77	50.18	3,856,074	+1.71(+3.52%)
May 22, 2020	49.01	49.03	47.98	48.47	2,885,034	-0.52(-1.06%)
May 21, 2020	49.40	49.73	48.72	48.99	2,431,386	-0.53(-1.07%)
May 20, 2020	49.15	50.49	48.99	49.52	3,042,869	+1.02(+2.10%)
May 19, 2020	49.47	49.84	48.35	48.50	3,625,147	-1.36(-2.72%)
May 18, 2020	48.87	50.16	48.70	49.86	3,929,324	+2.78(+5.90%)
May 15, 2020	46.78	47.17	45.95	47.08	5,036,012	-0.53(-1.10%)
May 14, 2020	46.10	47.64	44.46	47.60	5,562,068	+1.18(+2.55%)
May 13, 2020	49.39	49.42	45.94	46.42	6,218,252	-3.50(-7.01%)
May 12, 2020	51.84	52.30	49.92	49.92	3,840,517	-2.20(-4.21%)
May 11, 2020	52.84	52.88	51.24	52.12	3,930,820	-1.51(-2.82%)
May 08, 2020	51.60	54.00	50.89	53.63	8,297,887	-1.50(-2.72%)
May 07, 2020	54.71	55.57	54.71	55.13	4,123,868	+1.10(+2.03%)
May 06, 2020	54.16	54.66	53.16	54.03	4,198,506	+0.42(+0.79%)
May 05, 2020	53.29	53.91	52.88	53.61	3,584,103	+0.70(+1.33%)
May 04, 2020	52.32	53.08	51.72	52.91	3,801,120	-0.10(-0.19%)

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.

Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Sections

Services

Newport Daily Express