Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.16	23.58	23.14	23.32	7,656,059	+0.10(+0.43%)
Mar 30, 2020	23.18	23.23	23.05	23.22	7,091,952	+0.10(+0.43%)
Mar 27, 2020	22.95	23.18	22.95	23.12	5,124,100	+0.08(+0.35%)
Mar 26, 2020	23.10	23.28	23.00	23.04	8,150,496	+0.04(+0.17%)
Mar 25, 2020	22.95	23.33	22.86	23.00	9,445,095	+0.08(+0.35%)
Mar 24, 2020	22.77	22.99	22.61	22.92	9,003,284	+0.43(+1.90%)
Mar 23, 2020	22.15	22.69	22.01	22.49	10,373,589	+0.49(+2.22%)
Mar 20, 2020	22.15	22.42	21.60	22.00	10,506,985	+0.11(+0.50%)
Mar 19, 2020	20.95	22.00	20.40	21.89	11,273,073	+0.87(+4.12%)
Mar 18, 2020	21.27	22.12	19.90	21.03	12,880,864	-1.07(-4.86%)
Mar 17, 2020	21.63	22.32	19.82	22.10	18,287,484	+0.89(+4.17%)
Mar 16, 2020	22.28	22.74	21.01	21.22	12,410,238	-1.78(-7.75%)
Mar 13, 2020	22.90	23.08	22.78	23.00	15,747,817	+0.20(+0.87%)
Mar 12, 2020	22.23	22.90	22.16	22.80	17,709,572	-0.01(-0.04%)
Mar 11, 2020	22.30	23.15	22.29	22.81	23,915,968	+0.17(+0.75%)
Mar 10, 2020	22.29	22.65	21.89	22.64	51,201,708	+7.43(+48.89%)
Mar 09, 2020	15.34	16.22	14.84	15.21	18,177,246	-1.08(-6.66%)
Mar 06, 2020	16.52	17.08	15.84	16.29	51,921,596	-0.58(-3.42%)
Mar 05, 2020	23.01	23.04	16.87	16.87	49,461,320	-6.24(-27.00%)
Mar 04, 2020	23.16	23.16	22.94	23.11	5,896,406	-0.01(-0.04%)
Mar 03, 2020	23.08	23.21	22.98	23.12	6,626,717	-0.06(-0.28%)
Mar 02, 2020	22.99	23.19	22.89	23.18	8,723,289	+0.20(+0.89%)
Feb 28, 2020	22.95	23.04	22.81	22.98	9,716,811	+0.04(+0.17%)
Feb 27, 2020	22.99	23.08	22.92	22.94	9,307,888	-0.10(-0.45%)
Feb 26, 2020	23.09	23.16	23.02	23.04	7,128,182	+0.02(+0.11%)
Feb 25, 2020	23.26	23.26	22.98	23.02	8,340,144	-0.22(-0.96%)
Feb 24, 2020	23.21	23.29	23.16	23.24	3,833,644	-0.04(-0.19%)
Feb 21, 2020	23.30	23.33	23.28	23.29	5,591,909	-0.02(-0.09%)
Feb 20, 2020	23.29	23.32	23.29	23.31	2,280,492	+0.02(+0.09%)
Feb 19, 2020	23.33	23.33	23.27	23.29	3,443,974	+0.01(+0.04%)
Feb 18, 2020	23.27	23.31	23.26	23.28	3,916,381	-0.03(-0.13%)
Feb 14, 2020	23.34	23.37	23.29	23.31	1,976,942	-0.06(-0.26%)
Feb 13, 2020	23.31	23.39	23.26	23.37	7,679,168	+0.04(+0.17%)
Feb 12, 2020	23.33	23.38	23.29	23.33	3,854,818	+0.02(+0.09%)
Feb 11, 2020	23.26	23.34	23.25	23.31	2,433,763	+0.07(+0.30%)
Feb 10, 2020	23.31	23.31	23.24	23.24	4,713,916	-0.07(-0.30%)
Feb 07, 2020	23.22	23.32	23.22	23.31	4,952,856	+0.04(+0.17%)
Feb 06, 2020	23.31	23.31	23.25	23.27	4,188,700	-0.06(-0.26%)
Feb 05, 2020	23.28	23.33	23.23	23.33	8,862,610	+0.12(+0.51%)
Feb 04, 2020	23.28	23.30	23.21	23.21	3,408,122	-0.04(-0.17%)
Feb 03, 2020	23.28	23.28	23.21	23.25	5,066,387	+0.03(+0.13%)
Jan 31, 2020	23.26	23.31	23.22	23.22	5,453,347	-0.06(-0.26%)
Jan 30, 2020	23.24	23.28	23.22	23.28	3,277,563	+0.06(+0.26%)
Jan 29, 2020	23.27	23.30	23.22	23.22	4,877,845	-0.05(-0.21%)
Jan 28, 2020	23.28	23.30	23.26	23.27	5,055,810	+0.01(+0.04%)
Jan 27, 2020	23.33	23.34	23.26	23.26	4,846,423	-0.09(-0.38%)
Jan 24, 2020	23.30	23.35	23.30	23.35	6,860,870	+0.05(+0.21%)
Jan 23, 2020	23.32	23.35	23.29	23.30	3,645,183	+0.00(+0.00%)
Jan 22, 2020	23.34	23.36	23.27	23.30	6,179,211	-0.04(-0.17%)
Jan 21, 2020	23.32	23.36	23.30	23.34	1,732,709	-0.04(-0.17%)
Jan 17, 2020	23.27	23.38	23.25	23.38	5,426,820	+0.11(+0.47%)
Jan 16, 2020	23.26	23.28	23.23	23.27	6,985,406	+0.03(+0.13%)
Jan 15, 2020	23.27	23.30	23.22	23.24	4,070,116	-0.02(-0.09%)
Jan 14, 2020	23.27	23.31	23.23	23.26	3,711,143	+0.00(+0.00%)
Jan 13, 2020	23.30	23.32	23.25	23.26	4,694,709	-0.03(-0.13%)
Jan 10, 2020	23.28	23.33	23.28	23.29	7,803,170	-0.01(-0.04%)
Jan 09, 2020	23.29	23.33	23.22	23.30	8,080,716	+0.04(+0.17%)
Jan 08, 2020	23.24	23.32	23.24	23.26	4,336,199	+0.05(+0.21%)
Jan 07, 2020	23.33	23.40	23.21	23.21	12,414,252	-0.20(-0.85%)
Jan 06, 2020	23.33	23.42	23.30	23.41	10,066,896	+0.04(+0.17%)
Jan 03, 2020	23.33	23.37	23.29	23.37	2,411,719	-0.01(-0.04%)
Jan 02, 2020	23.22	23.38	23.22	23.38	3,517,871	+0.16(+0.69%)
Dec 31, 2019	23.23	23.28	23.21	23.22	2,884,879	+0.01(+0.04%)
Dec 30, 2019	23.34	23.34	23.19	23.21	2,593,067	-0.11(-0.47%)
Dec 27, 2019	23.31	23.36	23.30	23.32	2,002,866	+0.00(+0.00%)
Dec 26, 2019	23.28	23.34	23.28	23.32	2,547,203	+0.01(+0.04%)
Dec 24, 2019	23.31	23.33	23.23	23.31	3,819,242	+0.09(+0.39%)
Dec 23, 2019	23.23	23.27	23.20	23.22	5,704,817	-0.06(-0.26%)
Dec 20, 2019	23.22	23.28	23.20	23.28	5,093,416	+0.05(+0.21%)
Dec 19, 2019	23.19	23.24	23.18	23.23	4,693,294	+0.04(+0.17%)
Dec 18, 2019	23.23	23.24	23.18	23.19	4,149,219	-0.05(-0.21%)
Dec 17, 2019	23.20	23.25	23.17	23.24	5,606,346	+0.08(+0.34%)
Dec 16, 2019	23.16	23.19	23.06	23.16	11,310,856	+0.00(+0.00%)
Dec 13, 2019	23.19	23.21	23.14	23.16	2,945,223	-0.06(-0.26%)
Dec 12, 2019	23.17	23.24	23.15	23.22	4,465,070	+0.05(+0.24%)
Dec 11, 2019	23.16	23.23	23.15	23.16	3,374,130	+0.01(+0.02%)
Dec 10, 2019	23.16	23.25	23.13	23.16	7,323,878	+0.02(+0.09%)
Dec 09, 2019	23.19	23.20	23.09	23.14	7,504,444	-0.04(-0.17%)
Dec 06, 2019	23.28	23.30	23.15	23.18	4,483,959	-0.05(-0.21%)
Dec 05, 2019	23.26	23.30	23.23	23.23	3,214,700	-0.01(-0.04%)
Dec 04, 2019	23.23	23.31	23.23	23.24	4,133,411	+0.01(+0.04%)
Dec 03, 2019	23.22	23.28	23.15	23.23	2,420,837	-0.03(-0.13%)
Dec 02, 2019	23.22	23.33	23.20	23.26	5,403,429	+0.03(+0.13%)
Nov 29, 2019	23.13	23.24	23.13	23.23	3,794,849	+0.06(+0.26%)
Nov 27, 2019	23.29	23.30	23.12	23.17	3,760,827	-0.13(-0.55%)
Nov 26, 2019	23.24	23.30	23.23	23.30	1,867,780	+0.04(+0.17%)
Nov 25, 2019	23.20	23.27	23.18	23.26	2,223,275	+0.07(+0.30%)
Nov 22, 2019	23.16	23.22	23.15	23.19	3,269,486	+0.04(+0.17%)
Nov 21, 2019	23.12	23.21	23.11	23.15	3,975,602	+0.02(+0.09%)
Nov 20, 2019	23.18	23.21	23.10	23.13	4,482,376	-0.03(-0.13%)
Nov 19, 2019	23.20	23.23	23.14	23.16	5,242,151	-0.06(-0.26%)
Nov 18, 2019	23.19	23.22	23.17	23.22	3,168,708	+0.00(+0.00%)
Nov 15, 2019	23.20	23.22	23.14	23.22	3,656,340	+0.00(+0.00%)
Nov 14, 2019	23.19	23.22	23.12	23.22	1,210,845	+0.00(+0.00%)
Nov 13, 2019	23.10	23.24	23.09	23.22	3,249,426	+0.07(+0.30%)
Nov 12, 2019	23.11	23.16	23.10	23.15	3,256,934	+0.06(+0.26%)
Nov 11, 2019	23.07	23.12	23.07	23.09	2,221,912	+0.00(+0.00%)
Nov 08, 2019	23.11	23.16	23.08	23.09	1,523,896	-0.03(-0.13%)
Nov 07, 2019	23.13	23.15	23.08	23.12	3,324,074	+0.02(+0.09%)
Nov 06, 2019	23.06	23.17	23.04	23.10	5,555,905	+0.03(+0.13%)
Nov 05, 2019	23.09	23.10	23.05	23.07	4,083,710	+0.00(+0.00%)
Nov 04, 2019	23.08	23.12	23.05	23.07	2,942,949	+0.02(+0.09%)
Nov 01, 2019	23.04	23.13	23.04	23.05	4,282,152	+0.00(+0.00%)
Oct 31, 2019	23.06	23.09	23.03	23.05	2,286,252	-0.02(-0.09%)
Oct 30, 2019	23.02	23.08	22.96	23.07	2,210,017	+0.01(+0.04%)
Oct 29, 2019	23.03	23.13	23.01	23.06	3,179,530	+0.03(+0.13%)
Oct 28, 2019	23.13	23.16	22.87	23.03	10,227,337	-0.10(-0.43%)
Oct 25, 2019	23.23	23.25	23.04	23.13	3,424,147	-0.11(-0.47%)
Oct 24, 2019	23.26	23.27	23.23	23.24	1,770,741	+0.02(+0.09%)
Oct 23, 2019	23.22	23.28	23.22	23.22	3,977,546	-0.03(-0.13%)
Oct 22, 2019	23.22	23.27	23.22	23.25	1,453,305	+0.01(+0.04%)
Oct 21, 2019	23.23	23.26	23.19	23.24	2,918,097	+0.02(+0.09%)
Oct 18, 2019	23.21	23.25	23.18	23.22	2,070,459	-0.01(-0.04%)
Oct 17, 2019	23.24	23.25	23.18	23.23	3,593,219	+0.07(+0.30%)
Oct 16, 2019	23.16	23.21	23.13	23.16	3,855,500	+0.00(+0.00%)
Oct 15, 2019	23.23	23.24	23.13	23.16	5,383,332	-0.04(-0.17%)
Oct 14, 2019	23.25	23.25	23.19	23.20	1,586,247	-0.03(-0.13%)
Oct 11, 2019	23.24	23.26	23.20	23.23	5,360,641	+0.01(+0.06%)
Oct 10, 2019	23.18	23.25	23.18	23.21	3,468,074	+0.03(+0.15%)
Oct 09, 2019	23.22	23.23	23.17	23.18	6,984,522	+0.00(+0.00%)
Oct 08, 2019	23.16	23.21	23.15	23.18	3,437,244	+0.02(+0.09%)
Oct 07, 2019	23.17	23.22	23.15	23.16	2,194,194	-0.02(-0.09%)
Oct 04, 2019	23.16	23.19	23.14	23.18	2,526,467	+0.02(+0.09%)
Oct 03, 2019	23.09	23.17	23.09	23.16	3,362,492	+0.08(+0.34%)
Oct 02, 2019	23.10	23.17	22.94	23.08	5,215,692	-0.03(-0.13%)
Oct 01, 2019	23.15	23.19	23.11	23.11	5,422,197	-0.01(-0.04%)
Sep 30, 2019	23.02	23.15	22.99	23.12	3,208,764	+0.13(+0.56%)
Sep 27, 2019	22.99	23.02	22.99	22.99	4,451,654	+0.00(+0.00%)
Sep 26, 2019	23.00	23.03	22.99	22.99	2,197,886	-0.01(-0.04%)
Sep 25, 2019	23.03	23.04	22.99	23.00	3,019,071	+0.00(+0.00%)
Sep 24, 2019	23.00	23.05	22.97	23.00	2,669,392	+0.01(+0.04%)
Sep 23, 2019	22.91	23.10	22.90	22.99	3,305,084	+0.08(+0.34%)
Sep 20, 2019	23.02	23.07	22.85	22.91	5,776,244	-0.01(-0.04%)
Sep 19, 2019	22.99	23.06	22.89	22.92	5,609,923	-0.06(-0.26%)
Sep 18, 2019	23.06	23.07	22.98	22.98	5,897,051	-0.08(-0.34%)
Sep 17, 2019	23.02	23.07	23.02	23.06	3,251,537	+0.04(+0.17%)
Sep 16, 2019	22.99	23.06	22.97	23.02	6,768,810	+0.01(+0.04%)
Sep 13, 2019	23.02	23.04	23.00	23.01	3,813,232	+0.02(+0.09%)
Sep 12, 2019	22.95	23.05	22.94	22.99	5,613,662	+0.05(+0.21%)
Sep 11, 2019	22.89	22.96	22.87	22.94	3,128,719	+0.05(+0.22%)
Sep 10, 2019	22.86	22.91	22.83	22.89	4,125,027	+0.03(+0.13%)
Sep 09, 2019	22.85	22.87	22.77	22.86	13,260,220	+0.04(+0.17%)
Sep 06, 2019	22.77	22.85	22.71	22.82	6,997,586	+0.06(+0.26%)
Sep 05, 2019	22.77	22.83	22.75	22.76	4,473,566	+0.01(+0.04%)
Sep 04, 2019	22.74	22.77	22.68	22.75	3,540,514	+0.05(+0.22%)
Sep 03, 2019	22.67	22.76	22.64	22.70	3,905,078	+0.02(+0.09%)
Aug 30, 2019	22.68	22.70	22.57	22.69	3,701,251	+0.05(+0.22%)
Aug 29, 2019	22.62	22.74	22.59	22.64	4,439,209	+0.09(+0.39%)
Aug 28, 2019	22.55	22.60	22.52	22.55	4,777,239	+0.02(+0.09%)
Aug 27, 2019	22.68	22.76	22.32	22.53	7,810,963	-0.13(-0.57%)
Aug 26, 2019	22.61	22.68	22.57	22.66	5,251,493	+0.13(+0.57%)
Aug 23, 2019	22.62	22.68	22.51	22.53	3,919,735	-0.14(-0.61%)
Aug 22, 2019	22.73	22.75	22.66	22.67	1,980,855	-0.10(-0.43%)
Aug 21, 2019	22.67	22.77	22.66	22.76	4,406,074	+0.12(+0.52%)
Aug 20, 2019	22.65	22.68	22.60	22.65	2,709,601	+0.02(+0.09%)
Aug 19, 2019	22.65	22.68	22.58	22.63	2,596,620	-0.01(-0.04%)
Aug 16, 2019	22.55	22.65	22.50	22.64	2,378,984	+0.11(+0.48%)
Aug 15, 2019	22.51	22.58	22.48	22.53	2,511,063	+0.02(+0.09%)
Aug 14, 2019	22.46	22.55	22.43	22.51	4,195,239	-0.06(-0.26%)
Aug 13, 2019	22.41	22.57	22.39	22.57	3,801,925	+0.13(+0.57%)
Aug 12, 2019	22.34	22.51	22.32	22.44	3,923,979	+0.08(+0.35%)
Aug 09, 2019	22.50	22.55	22.31	22.36	4,141,567	-0.18(-0.79%)
Aug 08, 2019	22.46	22.58	22.41	22.54	5,502,798	+0.12(+0.53%)
Aug 07, 2019	22.36	22.49	22.31	22.42	8,869,131	-0.03(-0.13%)
Aug 06, 2019	22.43	22.55	22.32	22.45	5,028,976	+0.09(+0.40%)
Aug 05, 2019	22.31	22.41	22.18	22.36	6,902,113	-0.14(-0.61%)
Aug 02, 2019	22.61	22.63	22.47	22.50	5,233,279	-0.14(-0.61%)
Aug 01, 2019	22.63	22.78	22.58	22.64	8,954,307	-0.01(-0.04%)
Jul 31, 2019	22.69	22.76	22.63	22.65	7,080,117	-0.05(-0.22%)
Jul 30, 2019	22.60	22.72	22.60	22.70	3,901,626	+0.02(+0.09%)
Jul 29, 2019	22.53	22.70	22.48	22.68	3,949,272	+0.12(+0.52%)
Jul 26, 2019	22.53	22.71	22.48	22.56	6,560,617	+0.13(+0.57%)
Jul 25, 2019	22.38	22.50	22.38	22.43	6,738,900	+0.04(+0.18%)
Jul 24, 2019	22.18	22.43	22.15	22.39	6,821,274	+0.20(+0.89%)
Jul 23, 2019	22.08	22.19	22.06	22.19	3,825,533	+0.06(+0.27%)
Jul 22, 2019	22.03	22.10	22.01	22.13	2,883,367	+0.17(+0.76%)
Jul 19, 2019	22.07	22.09	21.97	21.97	5,172,115	-0.10(-0.45%)
Jul 18, 2019	22.03	22.07	22.00	22.06	5,239,184	+0.08(+0.36%)
Jul 17, 2019	22.12	22.13	21.98	21.99	6,551,139	-0.12(-0.54%)
Jul 16, 2019	22.14	22.18	22.09	22.10	9,407,110	+0.00(+0.00%)
Jul 15, 2019	22.13	22.19	22.09	22.10	5,803,356	-0.07(-0.31%)
Jul 12, 2019	22.14	22.18	22.11	22.17	7,106,017	+0.05(+0.22%)
Jul 11, 2019	22.11	22.16	22.03	22.12	5,174,801	+0.09(+0.40%)
Jul 10, 2019	22.03	22.13	22.02	22.03	6,730,366	+0.00(+0.00%)
Jul 09, 2019	21.97	22.04	21.95	22.03	5,270,144	+0.04(+0.18%)
Jul 08, 2019	21.99	22.02	21.96	22.00	5,035,522	+0.00(+0.00%)
Jul 05, 2019	21.99	22.06	21.94	22.00	3,486,519	-0.03(-0.13%)
Jul 03, 2019	21.99	22.08	21.96	22.02	8,127,538	+0.07(+0.31%)
Jul 02, 2019	21.99	22.02	21.94	21.96	11,792,918	+0.03(+0.13%)
Jul 01, 2019	22.15	22.16	21.93	21.93	10,693,398	+0.00(+0.00%)
Jun 28, 2019	21.94	21.99	21.92	21.93	12,088,151	+0.03(+0.13%)
Jun 27, 2019	21.96	22.00	21.82	21.90	8,442,839	-0.07(-0.31%)
Jun 26, 2019	21.88	22.01	21.87	21.97	7,648,079	+0.22(+1.00%)
Jun 25, 2019	21.80	21.86	21.75	21.75	5,687,708	-0.05(-0.22%)
Jun 24, 2019	21.78	21.88	21.78	21.80	5,400,621	+0.05(+0.23%)
Jun 21, 2019	21.88	21.92	21.75	21.75	16,917,278	-0.13(-0.58%)
Jun 20, 2019	21.86	21.93	21.86	21.88	9,811,146	+0.04(+0.18%)
Jun 19, 2019	21.78	21.87	21.74	21.84	9,001,392	+0.08(+0.36%)
Jun 18, 2019	21.64	21.81	21.64	21.76	14,400,725	+0.15(+0.68%)
Jun 17, 2019	21.65	21.69	21.58	21.61	9,396,806	-0.03(-0.14%)
Jun 14, 2019	21.68	21.73	21.61	21.64	11,621,103	-0.09(-0.41%)
Jun 13, 2019	21.73	21.78	21.69	21.73	9,578,338	+0.01(+0.05%)
Jun 12, 2019	21.73	21.78	21.70	21.72	9,549,086	+0.02(+0.09%)
Jun 11, 2019	21.75	21.81	21.66	21.70	12,501,891	-0.08(-0.36%)
Jun 10, 2019	21.71	21.80	21.57	21.78	12,124,116	+0.08(+0.36%)
Jun 07, 2019	21.75	21.80	21.69	21.70	10,440,665	-0.04(-0.18%)
Jun 06, 2019	21.73	21.82	21.69	21.74	17,733,860	+0.05(+0.23%)
Jun 05, 2019	21.78	21.85	21.68	21.69	20,035,740	-0.09(-0.41%)
Jun 04, 2019	21.71	21.90	21.64	21.78	38,565,292	+0.12(+0.54%)
Jun 03, 2019	22.00	22.00	21.44	21.66	99,108,000	+4.18(+23.91%)
May 31, 2019	17.18	17.80	17.14	17.48	10,966,052	-0.07(-0.39%)
May 30, 2019	17.03	17.74	16.98	17.55	17,408,580	+0.63(+3.71%)
May 29, 2019	15.06	17.31	14.99	16.92	24,745,396	+1.81(+12.01%)
May 28, 2019	15.25	15.30	14.87	15.11	4,098,919	-0.07(-0.45%)
May 24, 2019	15.30	15.50	15.16	15.18	3,951,309	-0.03(-0.19%)
May 23, 2019	14.85	15.26	14.81	15.21	7,988,821	+0.09(+0.58%)
May 22, 2019	14.91	15.22	14.91	15.12	2,862,121	+0.00(+0.00%)
May 21, 2019	15.02	15.24	14.98	15.12	4,656,208	+0.34(+2.32%)
May 20, 2019	15.00	15.10	14.65	14.77	6,436,982	-0.48(-3.15%)
May 17, 2019	15.41	15.68	15.22	15.25	4,262,219	-0.38(-2.45%)
May 16, 2019	15.70	15.72	15.38	15.64	5,375,521	-0.14(-0.87%)
May 15, 2019	15.44	15.86	15.39	15.77	3,373,777	+0.18(+1.13%)
May 14, 2019	15.27	15.67	15.22	15.60	5,042,158	+0.53(+3.52%)
May 13, 2019	15.59	15.64	14.97	15.07	6,715,563	-0.93(-5.83%)
May 10, 2019	16.09	16.19	15.73	16.00	5,181,902	-0.25(-1.57%)
May 09, 2019	16.16	16.32	15.78	16.25	4,970,439	-0.13(-0.78%)
May 08, 2019	16.40	16.68	16.37	16.38	3,560,261	-0.19(-1.12%)
May 07, 2019	16.66	16.81	16.36	16.57	3,760,125	-0.24(-1.40%)
May 06, 2019	16.61	16.92	16.44	16.80	4,904,737	-0.43(-2.50%)
May 03, 2019	16.78	17.26	16.74	17.24	4,563,853	+0.45(+2.69%)
May 02, 2019	16.57	16.91	16.49	16.78	4,278,049	+0.18(+1.06%)
May 01, 2019	16.96	17.07	16.60	16.61	4,089,509	-0.25(-1.45%)
Apr 30, 2019	16.83	17.03	16.68	16.85	5,667,246	+0.01(+0.06%)
Apr 29, 2019	16.97	17.08	16.66	16.84	6,118,536	-0.13(-0.75%)
Apr 26, 2019	16.30	17.03	16.01	16.97	12,341,701	+1.10(+6.92%)
Apr 25, 2019	16.22	16.24	15.79	15.87	6,120,149	-0.39(-2.41%)
Apr 24, 2019	15.99	16.46	15.96	16.26	5,627,649	+0.33(+2.09%)
Apr 23, 2019	15.80	16.05	15.76	15.93	3,365,932	+0.09(+0.56%)
Apr 22, 2019	15.98	15.98	15.83	15.84	1,848,095	-0.18(-1.10%)
Apr 18, 2019	16.15	16.19	15.96	16.02	3,172,607	-0.15(-0.91%)
Apr 17, 2019	16.25	16.35	15.99	16.17	4,565,153	+0.01(+0.06%)
Apr 16, 2019	15.92	16.17	15.89	16.16	3,054,720	+0.31(+1.98%)
Apr 15, 2019	15.79	15.96	15.65	15.84	3,200,579	+0.06(+0.37%)
Apr 12, 2019	15.80	15.87	15.71	15.78	3,165,573	+0.22(+1.39%)
Apr 11, 2019	15.61	15.73	15.51	15.57	1,611,085	+0.01(+0.06%)
Apr 10, 2019	15.45	15.63	15.37	15.56	2,333,201	+0.06(+0.38%)
Apr 09, 2019	15.66	15.70	15.46	15.50	2,736,527	-0.26(-1.68%)
Apr 08, 2019	15.60	15.77	15.57	15.76	2,477,348	+0.07(+0.44%)
Apr 05, 2019	15.62	15.74	15.49	15.70	4,030,107	+0.17(+1.07%)
Apr 04, 2019	15.43	15.60	15.36	15.53	3,166,289	+0.03(+0.19%)
Apr 03, 2019	15.38	15.67	15.31	15.50	6,326,873	+0.40(+2.66%)
Apr 02, 2019	15.14	15.18	15.01	15.10	2,693,948	-0.04(-0.26%)

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.

Cypress Semiconductor (NQ: CY )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Cypress Semiconductor (NQ: CY )

Historical Prices

Sections

Services

The Kane Republican