Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.55	11.54	10.23	10.96	7,948,518	+0.24(+2.24%)
Apr 29, 2020	9.617	10.96	9.396	10.72	6,010,017	+2.07(+23.89%)
Apr 28, 2020	8.396	8.800	8.030	8.656	3,668,810	+0.70(+8.83%)
Apr 27, 2020	7.251	8.021	6.992	7.954	3,395,340	+0.69(+9.54%)
Apr 24, 2020	7.107	7.415	6.924	7.261	3,794,311	-0.12(-1.56%)
Apr 23, 2020	6.992	7.492	6.944	7.376	4,474,571	+0.37(+5.21%)
Apr 22, 2020	7.319	7.415	6.819	7.011	3,833,896	+0.04(+0.55%)
Apr 21, 2020	6.549	7.175	6.482	6.973	4,148,788	+0.09(+1.26%)
Apr 20, 2020	6.646	7.328	6.376	6.886	5,014,585	-0.44(-6.04%)
Apr 17, 2020	6.357	7.357	6.357	7.328	6,567,858	+1.14(+18.51%)
Apr 16, 2020	6.434	6.453	5.915	6.184	5,024,822	-0.17(-2.72%)
Apr 15, 2020	6.492	6.578	6.251	6.357	4,053,931	-0.61(-8.70%)
Apr 14, 2020	7.223	7.550	6.799	6.963	4,859,916	-0.37(-4.99%)
Apr 13, 2020	8.059	8.069	7.088	7.328	4,238,431	-0.09(-1.17%)
Apr 09, 2020	8.204	8.475	7.059	7.415	5,227,147	-0.04(-0.52%)
Apr 08, 2020	7.069	7.828	7.059	7.453	5,946,913	+0.58(+8.39%)
Apr 07, 2020	6.924	7.434	6.602	6.876	9,047,816	+0.55(+8.66%)
Apr 06, 2020	5.790	6.376	5.722	6.328	4,422,527	+0.79(+14.24%)
Apr 03, 2020	5.943	6.069	5.309	5.540	5,470,251	-0.13(-2.21%)
Apr 02, 2020	5.886	6.771	5.597	5.665	6,227,667	-0.02(-0.34%)
Apr 01, 2020	6.396	6.646	5.674	5.684	5,355,898	-1.13(-16.53%)
Mar 31, 2020	7.780	7.790	6.742	6.809	5,968,005	-0.54(-7.33%)
Mar 30, 2020	7.078	7.405	6.270	7.348	7,336,359	+1.23(+20.13%)
Mar 27, 2020	7.213	7.213	6.011	6.117	7,975,011	-1.58(-20.50%)
Mar 26, 2020	7.011	8.742	6.703	7.694	9,103,227	+1.32(+20.66%)
Mar 25, 2020	5.934	6.472	4.991	6.376	11,526,220	+0.53(+9.05%)
Mar 24, 2020	6.203	6.232	5.684	5.847	9,462,599	+0.16(+2.88%)
Mar 23, 2020	7.242	7.271	5.453	5.684	5,718,705	-1.67(-22.75%)
Mar 20, 2020	7.511	8.127	6.973	7.357	6,583,039	+0.38(+5.52%)
Mar 19, 2020	6.751	7.251	6.011	6.973	5,776,216	+0.21(+3.13%)
Mar 18, 2020	7.655	8.252	6.270	6.761	4,347,051	-1.36(-16.71%)
Mar 17, 2020	10.41	10.43	7.925	8.117	5,979,504	-2.06(-20.23%)
Mar 16, 2020	12.07	14.63	10.10	10.18	6,902,621	-5.21(-33.88%)
Mar 13, 2020	11.29	15.39	9.685	15.39	5,933,791	+5.01(+48.29%)
Mar 12, 2020	11.72	12.07	9.781	10.38	6,131,949	-2.29(-18.07%)
Mar 11, 2020	14.37	14.70	11.42	12.67	5,711,549	-2.32(-15.47%)
Mar 10, 2020	15.22	15.87	13.88	14.98	4,233,757	+0.45(+3.11%)
Mar 09, 2020	13.54	15.95	13.54	14.53	6,888,838	-1.88(-11.43%)
Mar 06, 2020	16.96	16.96	15.92	16.41	4,621,155	-0.54(-3.18%)
Mar 05, 2020	17.96	18.63	16.71	16.95	3,798,958	-1.64(-8.85%)
Mar 04, 2020	19.58	19.74	18.20	18.59	3,351,510	-0.53(-2.77%)
Mar 03, 2020	21.01	21.03	19.00	19.12	2,967,850	-2.01(-9.51%)
Mar 02, 2020	21.63	21.80	20.01	21.13	4,397,875	-0.40(-1.88%)
Feb 28, 2020	20.80	21.81	20.45	21.53	2,587,527	-0.13(-0.62%)
Feb 27, 2020	22.09	22.98	21.08	21.67	3,181,854	-1.08(-4.74%)
Feb 26, 2020	22.79	23.78	22.15	22.74	3,838,714	+0.12(+0.51%)
Feb 25, 2020	23.99	23.99	22.29	22.63	2,129,896	-1.30(-5.43%)
Feb 24, 2020	25.11	25.11	23.60	23.93	3,100,267	-2.29(-8.73%)
Feb 21, 2020	26.56	26.76	25.90	26.22	1,548,997	-0.62(-2.30%)
Feb 20, 2020	25.90	27.02	25.76	26.84	1,847,639	+0.80(+3.07%)
Feb 19, 2020	26.25	26.31	25.43	26.04	2,344,724	+0.10(+0.40%)
Feb 18, 2020	26.78	27.03	25.71	25.93	2,453,462	-1.72(-6.23%)
Feb 14, 2020	27.32	27.89	26.99	27.65	1,676,197	+0.49(+1.82%)
Feb 13, 2020	27.60	28.13	26.05	27.16	3,310,087	-0.33(-1.21%)
Feb 12, 2020	27.22	27.94	27.17	27.49	2,017,136	+0.85(+3.18%)
Feb 11, 2020	26.87	26.90	26.26	26.64	1,748,399	+0.14(+0.54%)
Feb 10, 2020	25.75	26.68	25.66	26.50	2,026,313	+0.54(+2.09%)
Feb 07, 2020	24.99	26.12	24.78	25.96	2,056,009	+0.83(+3.29%)
Feb 06, 2020	25.47	25.82	25.13	25.13	1,676,993	-0.34(-1.34%)
Feb 05, 2020	24.67	25.88	24.55	25.47	2,023,795	+1.25(+5.14%)
Feb 04, 2020	25.04	25.23	23.79	24.23	2,842,293	-0.31(-1.28%)
Feb 03, 2020	26.02	26.10	24.26	24.54	3,384,864	-1.43(-5.49%)
Jan 31, 2020	26.17	26.40	25.53	25.97	4,152,070	-0.65(-2.43%)
Jan 30, 2020	25.91	26.65	25.84	26.62	2,277,999	+0.38(+1.45%)
Jan 29, 2020	26.59	27.84	26.20	26.24	1,303,055	-0.10(-0.36%)
Jan 28, 2020	25.68	26.70	25.45	26.33	1,552,924	+0.83(+3.25%)
Jan 27, 2020	25.86	25.96	25.02	25.50	2,736,990	-1.24(-4.62%)
Jan 24, 2020	27.49	27.58	26.49	26.74	2,317,662	-0.72(-2.63%)
Jan 23, 2020	27.76	27.94	26.76	27.46	2,573,950	-0.66(-2.33%)
Jan 22, 2020	29.17	29.17	27.89	28.12	1,619,378	-0.34(-1.20%)
Jan 21, 2020	29.20	29.48	28.18	28.46	2,455,375	-1.04(-3.52%)
Jan 17, 2020	29.61	29.73	29.15	29.50	1,647,288	-0.11(-0.39%)
Jan 16, 2020	30.29	30.38	29.18	29.61	1,907,982	-0.46(-1.52%)
Jan 15, 2020	31.21	31.81	29.69	30.07	2,145,571	-1.52(-4.82%)
Jan 14, 2020	31.73	31.82	31.17	31.59	847,571	-0.08(-0.24%)
Jan 13, 2020	32.00	32.33	31.47	31.67	1,059,125	-0.26(-0.80%)
Jan 10, 2020	30.75	32.06	30.63	31.92	1,999,873	+1.23(+4.00%)
Jan 09, 2020	29.75	30.74	29.39	30.70	1,327,774	+1.02(+3.43%)
Jan 08, 2020	29.70	29.90	28.89	29.68	1,467,460	+0.00(+0.00%)
Jan 07, 2020	29.39	29.75	28.93	29.68	1,567,525	+0.68(+2.36%)
Jan 06, 2020	28.50	29.16	28.22	28.99	1,553,253	+0.37(+1.30%)
Jan 03, 2020	29.49	29.86	28.27	28.62	1,777,431	-1.62(-5.35%)
Jan 02, 2020	30.13	30.42	29.71	30.24	754,510	+0.40(+1.34%)
Dec 31, 2019	29.37	29.90	29.34	29.84	766,351	+0.29(+0.97%)
Dec 30, 2019	29.49	30.10	29.49	29.56	671,529	+0.00(+0.00%)
Dec 27, 2019	30.18	30.18	29.50	29.56	772,764	-0.45(-1.49%)
Dec 26, 2019	30.03	30.52	29.96	30.00	690,370	-0.29(-0.94%)
Dec 24, 2019	30.41	30.92	30.19	30.29	320,206	-0.12(-0.41%)
Dec 23, 2019	30.07	30.92	29.72	30.41	924,715	+0.34(+1.14%)
Dec 20, 2019	29.90	30.25	29.53	30.07	3,063,619	+0.33(+1.12%)
Dec 19, 2019	29.82	29.94	29.47	29.74	1,648,556	-0.04(-0.13%)
Dec 18, 2019	29.86	29.98	29.40	29.77	1,298,910	-0.20(-0.67%)
Dec 17, 2019	29.34	30.18	29.24	29.97	1,611,135	+0.93(+3.21%)
Dec 16, 2019	28.60	29.34	28.37	29.04	1,315,803	+0.64(+2.24%)
Dec 13, 2019	29.01	29.18	28.31	28.40	1,190,210	-0.58(-2.00%)
Dec 12, 2019	28.32	29.03	28.24	28.98	1,788,461	+0.70(+2.49%)
Dec 11, 2019	29.28	29.47	28.14	28.28	1,945,712	-1.01(-3.44%)
Dec 10, 2019	28.29	29.33	27.98	29.29	2,750,748	+0.91(+3.22%)
Dec 09, 2019	29.46	29.46	28.26	28.38	1,954,863	-1.08(-3.68%)
Dec 06, 2019	29.87	29.90	29.40	29.46	1,963,605	-0.12(-0.42%)
Dec 05, 2019	29.62	29.77	29.00	29.58	1,900,036	-0.05(-0.16%)
Dec 04, 2019	30.67	30.82	29.48	29.63	1,916,345	-0.58(-1.92%)
Dec 03, 2019	30.02	30.67	29.74	30.21	1,355,917	-0.16(-0.53%)
Dec 02, 2019	30.25	31.00	29.97	30.37	1,654,088	+0.60(+2.01%)
Nov 29, 2019	30.02	30.08	29.56	29.77	647,667	-0.54(-1.79%)
Nov 27, 2019	30.23	30.52	29.87	30.32	942,118	+0.31(+1.05%)
Nov 26, 2019	30.16	30.18	29.74	30.00	1,390,525	-0.13(-0.44%)
Nov 25, 2019	30.21	30.81	29.98	30.14	1,094,739	+0.05(+0.16%)
Nov 22, 2019	30.12	30.61	30.03	30.09	1,115,572	+0.17(+0.57%)
Nov 21, 2019	29.45	30.35	29.33	29.92	1,602,891	+0.65(+2.21%)
Nov 20, 2019	29.70	29.96	28.30	29.27	2,844,211	-1.11(-3.66%)
Nov 19, 2019	31.22	31.32	29.92	30.38	3,279,101	-0.96(-3.07%)
Nov 18, 2019	31.82	32.02	31.15	31.34	1,525,336	-0.49(-1.52%)
Nov 15, 2019	32.03	32.34	31.71	31.83	1,109,580	-0.17(-0.53%)
Nov 14, 2019	31.55	32.01	31.30	32.00	949,762	+0.64(+2.03%)
Nov 13, 2019	31.18	31.73	30.91	31.36	1,674,373	+0.25(+0.80%)
Nov 12, 2019	30.97	31.65	30.85	31.12	1,519,010	+0.30(+0.98%)
Nov 11, 2019	30.50	30.95	30.41	30.81	1,180,302	-0.11(-0.37%)
Nov 08, 2019	30.34	30.98	30.04	30.93	1,065,970	+0.41(+1.36%)
Nov 07, 2019	30.95	31.17	30.16	30.51	1,758,958	+0.04(+0.12%)
Nov 06, 2019	31.00	31.30	30.29	30.47	1,690,942	-0.96(-3.06%)
Nov 05, 2019	31.80	32.11	30.85	31.44	2,729,299	-0.22(-0.68%)
Nov 04, 2019	32.54	32.91	31.50	31.65	2,255,529	-0.57(-1.76%)
Nov 01, 2019	30.73	32.61	30.70	32.22	2,223,495	+1.79(+5.89%)
Oct 31, 2019	31.25	32.32	29.97	30.43	2,967,754	+0.12(+0.40%)
Oct 30, 2019	30.81	30.81	29.80	30.31	1,680,352	-0.53(-1.71%)
Oct 29, 2019	30.98	31.30	30.58	30.83	1,660,102	-0.25(-0.82%)
Oct 28, 2019	30.55	31.13	30.45	31.09	1,882,737	+0.80(+2.65%)
Oct 25, 2019	29.44	30.69	29.35	30.29	1,820,573	+0.75(+2.55%)
Oct 24, 2019	29.08	29.69	28.66	29.53	1,486,428	+0.70(+2.42%)
Oct 23, 2019	28.65	29.15	28.45	28.83	1,683,901	+0.22(+0.76%)
Oct 22, 2019	28.35	29.13	28.22	28.62	1,821,580	+0.22(+0.76%)
Oct 21, 2019	28.15	28.70	27.91	28.40	2,463,727	+0.80(+2.90%)
Oct 18, 2019	26.87	27.65	26.79	27.60	1,689,979	+0.57(+2.13%)
Oct 17, 2019	26.86	27.11	26.59	27.02	1,415,926	+0.39(+1.45%)
Oct 16, 2019	26.77	27.39	26.36	26.64	1,568,408	-0.23(-0.84%)
Oct 15, 2019	26.07	27.17	25.82	26.86	1,559,586	+0.70(+2.67%)
Oct 14, 2019	25.36	26.32	25.06	26.17	1,583,514	+0.55(+2.13%)
Oct 11, 2019	26.02	26.08	25.58	25.62	1,318,035	+0.10(+0.41%)
Oct 10, 2019	25.19	25.71	25.09	25.52	3,198,859	+0.49(+1.96%)
Oct 09, 2019	25.20	25.40	24.93	25.03	1,285,789	+0.25(+1.03%)
Oct 08, 2019	24.89	25.13	24.72	24.77	1,079,172	-0.47(-1.87%)
Oct 07, 2019	25.51	25.68	25.21	25.24	1,164,162	-0.09(-0.37%)
Oct 04, 2019	24.61	25.37	24.61	25.34	1,224,678	+0.87(+3.54%)
Oct 03, 2019	24.04	24.53	23.61	24.47	1,833,777	+0.25(+1.01%)
Oct 02, 2019	25.54	25.60	24.07	24.23	1,999,553	-1.54(-5.96%)
Oct 01, 2019	25.90	26.24	25.64	25.76	2,247,587	+0.13(+0.52%)
Sep 30, 2019	25.11	25.70	25.01	25.63	1,585,782	+0.65(+2.60%)
Sep 27, 2019	25.05	25.42	24.84	24.98	1,613,596	-0.09(-0.38%)
Sep 26, 2019	24.45	25.18	24.45	25.07	1,515,461	+0.36(+1.45%)
Sep 25, 2019	24.44	24.89	24.41	24.72	1,586,803	+0.26(+1.08%)
Sep 24, 2019	24.41	24.55	23.91	24.45	1,979,888	+0.01(+0.04%)
Sep 23, 2019	23.07	24.58	23.07	24.44	2,404,370	+1.26(+5.45%)
Sep 20, 2019	23.38	23.52	23.07	23.18	6,345,219	-0.24(-1.01%)
Sep 19, 2019	23.56	23.63	23.19	23.41	2,132,800	+0.05(+0.20%)
Sep 18, 2019	22.96	23.50	22.22	23.37	2,115,265	+0.69(+3.03%)
Sep 17, 2019	21.80	22.86	21.39	22.68	3,809,060	+0.71(+3.22%)
Sep 16, 2019	23.67	23.67	21.03	21.97	7,082,145	-2.16(-8.94%)
Sep 13, 2019	24.35	24.50	23.75	24.13	2,098,099	+0.09(+0.39%)
Sep 12, 2019	24.00	24.38	23.57	24.04	1,495,808	-0.35(-1.43%)
Sep 11, 2019	24.23	24.60	23.71	24.39	2,033,402	+0.41(+1.69%)
Sep 10, 2019	22.76	24.40	22.73	23.98	2,642,300	+0.94(+4.09%)
Sep 09, 2019	23.28	23.60	22.57	23.04	3,035,782	-0.08(-0.37%)
Sep 06, 2019	23.23	23.49	22.78	23.12	1,496,050	-0.05(-0.20%)
Sep 05, 2019	22.49	23.19	22.37	23.17	1,860,990	+1.04(+4.68%)
Sep 04, 2019	22.47	22.60	22.06	22.13	2,580,143	+0.05(+0.21%)
Sep 03, 2019	21.83	22.32	21.53	22.09	1,705,668	-0.25(-1.14%)
Aug 30, 2019	22.61	22.62	21.84	22.34	2,090,779	-0.28(-1.25%)
Aug 29, 2019	21.54	22.88	21.52	22.62	3,106,597	+1.23(+5.73%)
Aug 28, 2019	20.72	21.64	20.50	21.40	1,990,888	+0.64(+3.09%)
Aug 27, 2019	21.36	21.49	20.65	20.76	2,155,409	-0.40(-1.87%)
Aug 26, 2019	20.77	21.17	20.54	21.15	1,735,744	+0.65(+3.17%)
Aug 23, 2019	21.02	21.30	20.45	20.50	1,493,186	-0.59(-2.81%)
Aug 22, 2019	21.42	21.72	21.09	21.10	986,283	-0.23(-1.06%)
Aug 21, 2019	21.45	21.60	21.08	21.32	1,400,234	+0.17(+0.80%)
Aug 20, 2019	20.82	21.27	20.45	21.15	1,652,816	+0.18(+0.85%)
Aug 19, 2019	20.83	21.55	20.76	20.97	1,974,558	+0.48(+2.35%)
Aug 16, 2019	20.42	20.69	20.21	20.49	1,880,300	+0.19(+0.93%)
Aug 15, 2019	20.53	20.53	19.88	20.30	1,532,268	-0.22(-1.06%)
Aug 14, 2019	20.77	20.88	20.28	20.52	2,130,398	-0.61(-2.90%)
Aug 13, 2019	20.92	22.10	20.54	21.13	2,197,544	+0.18(+0.84%)
Aug 12, 2019	21.25	21.30	20.59	20.96	1,921,491	-0.35(-1.66%)
Aug 09, 2019	21.30	21.66	21.13	21.31	2,527,606	-0.11(-0.52%)
Aug 08, 2019	20.99	21.45	20.85	21.42	2,618,283	+0.54(+2.58%)
Aug 07, 2019	21.31	21.31	20.10	20.88	2,715,119	-0.75(-3.48%)
Aug 06, 2019	22.30	22.58	21.32	21.64	2,716,922	-0.24(-1.11%)
Aug 05, 2019	22.32	22.67	21.23	21.88	3,588,981	-0.91(-4.00%)
Aug 02, 2019	23.25	23.50	22.51	22.79	2,719,936	-0.58(-2.47%)
Aug 01, 2019	25.11	25.58	23.34	23.37	4,804,390	-2.61(-10.06%)
Jul 31, 2019	26.61	26.71	25.61	25.98	2,512,939	-0.52(-1.97%)
Jul 30, 2019	25.95	26.57	25.59	26.50	1,392,115	+0.37(+1.42%)
Jul 29, 2019	26.29	26.58	25.84	26.13	1,076,987	-0.27(-1.02%)
Jul 26, 2019	26.34	26.64	26.18	26.40	1,212,468	+0.07(+0.28%)
Jul 25, 2019	26.55	26.55	25.54	26.32	2,245,562	-0.05(-0.18%)
Jul 24, 2019	25.55	26.48	25.28	26.37	1,290,259	+0.77(+3.02%)
Jul 23, 2019	25.56	25.82	25.14	25.60	1,867,230	+0.07(+0.29%)
Jul 22, 2019	26.04	26.06	24.91	25.52	1,615,597	-0.36(-1.40%)
Jul 19, 2019	26.08	26.15	25.52	25.89	1,443,824	-0.13(-0.50%)
Jul 18, 2019	25.34	26.13	25.13	26.02	1,820,496	+0.55(+2.15%)
Jul 17, 2019	26.70	26.79	25.38	25.47	2,929,105	-1.25(-4.67%)
Jul 16, 2019	26.88	27.20	26.58	26.71	1,593,994	-0.17(-0.62%)
Jul 15, 2019	27.64	27.77	26.40	26.88	1,673,887	-0.75(-2.73%)
Jul 12, 2019	28.04	28.13	27.58	27.64	1,050,239	-0.38(-1.36%)
Jul 11, 2019	27.81	28.13	27.55	28.02	1,234,708	+0.45(+1.62%)
Jul 10, 2019	27.59	27.98	27.09	27.57	1,417,952	+0.44(+1.61%)
Jul 09, 2019	26.67	27.28	26.40	27.13	1,506,680	+0.44(+1.64%)
Jul 08, 2019	27.20	27.43	26.51	26.70	1,619,863	-0.59(-2.15%)
Jul 05, 2019	26.97	27.40	26.75	27.28	739,973	+0.25(+0.93%)
Jul 03, 2019	27.16	27.25	26.89	27.03	1,373,944	-0.05(-0.17%)
Jul 02, 2019	28.12	28.12	26.84	27.08	3,102,086	-1.26(-4.46%)
Jul 01, 2019	29.55	30.03	28.30	28.34	2,347,731	-0.77(-2.65%)
Jun 28, 2019	27.91	29.12	27.78	29.11	2,955,270	+1.30(+4.68%)
Jun 27, 2019	27.71	28.09	27.30	27.81	2,119,817	+0.02(+0.07%)
Jun 26, 2019	27.53	28.04	26.68	27.79	5,987,820	+1.93(+7.48%)
Jun 25, 2019	25.45	26.09	25.17	25.86	2,681,317	+0.24(+0.94%)
Jun 24, 2019	26.74	26.94	25.55	25.62	3,045,292	-0.89(-3.37%)
Jun 21, 2019	25.92	26.55	25.25	26.51	8,268,392	+2.69(+11.28%)
Jun 20, 2019	23.31	24.14	23.30	23.82	2,270,490	+0.97(+4.23%)
Jun 19, 2019	22.96	23.35	22.78	22.85	2,621,717	-0.02(-0.08%)
Jun 18, 2019	23.08	23.78	22.77	22.87	3,184,920	+0.19(+0.82%)
Jun 17, 2019	22.24	23.15	22.14	22.69	2,831,042	+0.46(+2.05%)
Jun 14, 2019	22.65	22.71	22.02	22.23	2,281,951	-0.53(-2.33%)
Jun 13, 2019	22.87	23.21	22.45	22.76	2,814,406	+0.07(+0.29%)
Jun 12, 2019	24.65	24.75	22.58	22.70	2,975,291	-1.67(-6.87%)
Jun 11, 2019	23.79	24.90	23.79	24.37	2,008,885	+0.65(+2.75%)
Jun 10, 2019	23.38	24.48	23.38	23.72	2,156,075	+0.65(+2.82%)
Jun 07, 2019	22.97	23.35	22.18	23.07	2,091,986	+0.16(+0.69%)
Jun 06, 2019	23.70	24.08	22.45	22.91	3,624,514	-1.05(-4.39%)
Jun 05, 2019	25.24	25.32	23.40	23.96	2,579,953	-1.14(-4.56%)
Jun 04, 2019	24.09	25.13	24.09	25.11	1,263,881	+0.87(+3.61%)
Jun 03, 2019	24.47	24.82	24.07	24.23	2,628,720	-0.33(-1.33%)
May 31, 2019	25.22	25.31	24.13	24.56	2,336,887	-1.23(-4.76%)
May 30, 2019	26.95	26.95	25.69	25.78	1,449,347	-1.30(-4.81%)
May 29, 2019	26.67	27.26	26.38	27.09	1,363,501	+0.16(+0.59%)
May 28, 2019	26.74	27.02	26.33	26.93	1,738,511	+0.25(+0.94%)
May 24, 2019	27.03	27.26	26.53	26.68	2,255,827	-0.12(-0.45%)
May 23, 2019	27.87	27.88	26.71	26.80	3,050,327	-1.66(-5.85%)
May 22, 2019	28.73	29.12	28.00	28.46	2,742,164	-0.49(-1.70%)
May 21, 2019	28.79	29.29	28.68	28.96	1,400,985	+0.29(+1.01%)
May 20, 2019	28.27	29.00	28.04	28.67	2,429,034	+0.14(+0.49%)
May 17, 2019	28.73	29.24	28.49	28.53	1,533,162	-0.64(-2.20%)
May 16, 2019	28.07	29.23	28.07	29.17	1,792,325	+1.08(+3.84%)
May 15, 2019	27.44	28.15	27.21	28.09	2,985,654	+0.77(+2.83%)
May 14, 2019	26.16	27.39	26.05	27.32	1,694,872	+1.25(+4.78%)
May 13, 2019	27.35	27.47	26.00	26.07	2,281,926	-1.85(-6.63%)
May 10, 2019	27.76	28.15	27.05	27.92	1,863,593	+0.25(+0.90%)
May 09, 2019	28.08	28.25	27.24	27.67	2,883,872	-0.61(-2.15%)
May 08, 2019	29.78	30.02	28.02	28.28	3,806,657	-1.76(-5.85%)
May 07, 2019	30.67	30.73	29.17	30.04	1,806,575	-0.98(-3.15%)
May 06, 2019	31.12	31.41	30.72	31.01	1,996,140	-0.53(-1.69%)
May 03, 2019	30.63	31.61	30.60	31.55	2,520,322	+1.15(+3.78%)
May 02, 2019	30.81	31.71	30.19	30.40	2,585,014	-0.46(-1.49%)

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.

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services