Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.61	10.76	10.38	10.65	1,935,402	-0.05(-0.51%)
May 28, 2020	11.23	11.24	10.62	10.70	1,458,132	-0.43(-3.84%)
May 27, 2020	10.92	11.22	10.65	11.13	2,485,306	+0.51(+4.79%)
May 26, 2020	10.38	10.82	10.33	10.62	3,180,116	+0.44(+4.28%)
May 22, 2020	10.06	10.22	9.883	10.18	3,078,744	+0.21(+2.10%)
May 21, 2020	10.21	10.32	9.811	9.974	2,612,556	-0.24(-2.31%)
May 20, 2020	9.747	10.35	9.674	10.21	4,297,522	+0.64(+6.64%)
May 19, 2020	9.829	10.02	9.565	9.574	2,657,089	-0.31(-3.12%)
May 18, 2020	9.611	10.11	9.574	9.883	3,123,189	+0.68(+7.40%)
May 15, 2020	9.393	9.602	9.147	9.202	1,656,557	-0.24(-2.50%)
May 14, 2020	9.102	9.484	8.775	9.438	2,654,207	+0.15(+1.56%)
May 13, 2020	9.366	9.402	8.811	9.293	3,576,942	-0.15(-1.54%)
May 12, 2020	9.820	9.901	9.411	9.438	2,772,945	-0.32(-3.26%)
May 11, 2020	9.674	10.08	9.584	9.756	3,921,148	-0.07(-0.74%)
May 08, 2020	10.15	10.18	9.774	9.829	9,955,416	-0.09(-0.92%)
May 07, 2020	10.04	10.07	9.811	9.920	6,154,487	+0.15(+1.58%)
May 06, 2020	9.547	9.865	9.475	9.765	2,298,154	+0.32(+3.37%)
May 05, 2020	9.802	9.853	9.411	9.447	1,545,744	-0.20(-2.07%)
May 04, 2020	9.347	9.729	9.184	9.647	1,540,330	+0.07(+0.76%)
May 01, 2020	9.556	9.647	9.173	9.574	2,053,523	-0.16(-1.68%)
Apr 30, 2020	10.03	10.04	9.484	9.738	2,625,956	-0.56(-5.47%)
Apr 29, 2020	10.36	10.73	10.12	10.30	3,473,908	+0.32(+3.18%)
Apr 28, 2020	10.10	10.16	9.783	9.983	3,785,065	+0.27(+2.81%)
Apr 27, 2020	9.747	9.847	9.556	9.711	4,405,050	+0.07(+0.75%)
Apr 24, 2020	9.538	9.715	9.245	9.638	2,092,053	+0.05(+0.57%)
Apr 23, 2020	9.375	9.911	9.331	9.584	1,519,407	+0.16(+1.74%)
Apr 22, 2020	9.802	9.838	9.402	9.420	1,883,885	-0.15(-1.61%)
Apr 21, 2020	9.656	9.747	9.275	9.574	3,106,934	-0.19(-1.95%)
Apr 20, 2020	9.802	10.02	9.656	9.765	2,404,481	-0.37(-3.67%)
Apr 17, 2020	9.820	10.37	9.774	10.14	4,746,420	+0.57(+5.98%)
Apr 16, 2020	9.202	9.638	9.147	9.565	3,023,097	+0.12(+1.25%)
Apr 15, 2020	9.584	9.838	9.052	9.447	3,806,187	-0.56(-5.63%)
Apr 14, 2020	10.06	10.26	9.838	10.01	2,688,850	+0.10(+1.01%)
Apr 13, 2020	10.76	10.76	9.765	9.911	1,929,378	-0.95(-8.78%)
Apr 09, 2020	10.92	11.00	10.61	10.86	5,334,383	+0.24(+2.22%)
Apr 08, 2020	10.17	10.94	9.956	10.63	2,395,745	+0.64(+6.36%)
Apr 07, 2020	10.00	10.35	9.720	9.992	2,657,138	+0.29(+3.00%)
Apr 06, 2020	9.347	9.883	9.302	9.702	3,232,515	+0.51(+5.53%)
Apr 03, 2020	10.08	10.38	8.966	9.193	3,647,772	-1.09(-10.60%)
Apr 02, 2020	9.493	10.37	9.493	10.28	9,207,080	+0.64(+6.69%)
Apr 01, 2020	9.674	10.13	9.266	9.638	6,777,250	-0.23(-2.30%)
Mar 31, 2020	9.711	10.01	9.556	9.865	4,578,765	+0.16(+1.69%)
Mar 30, 2020	10.22	10.22	8.730	9.702	12,651,187	-2.30(-19.15%)
Mar 27, 2020	11.68	12.22	11.38	12.00	4,197,867	-0.23(-1.86%)
Mar 26, 2020	11.87	12.44	11.63	12.23	5,757,495	+0.58(+4.99%)
Mar 25, 2020	11.63	12.17	10.55	11.65	6,793,962	+0.15(+1.34%)
Mar 24, 2020	11.13	11.83	10.86	11.49	2,572,666	+0.82(+7.66%)
Mar 23, 2020	11.71	11.81	9.683	10.67	3,587,907	-0.99(-8.49%)
Mar 20, 2020	12.67	12.67	11.41	11.66	6,215,723	-0.90(-7.16%)
Mar 19, 2020	12.32	12.95	11.40	12.56	4,415,750	+0.09(+0.73%)
Mar 18, 2020	14.32	14.71	11.85	12.47	5,159,846	-1.23(-8.95%)
Mar 17, 2020	13.63	14.51	12.99	13.70	3,702,499	+0.08(+0.60%)
Mar 16, 2020	14.17	15.07	13.41	13.62	3,132,894	-1.83(-11.88%)
Mar 13, 2020	15.46	15.63	14.13	15.45	4,869,384	+0.59(+3.97%)
Mar 12, 2020	14.67	15.22	13.68	14.86	6,280,184	+0.31(+2.12%)
Mar 11, 2020	15.55	15.59	13.85	14.55	5,853,304	-1.29(-8.14%)
Mar 10, 2020	16.58	16.63	15.18	15.84	5,566,113	-0.42(-2.57%)
Mar 09, 2020	15.53	16.37	15.44	16.26	9,765,453	+0.82(+5.29%)
Mar 06, 2020	15.55	15.70	13.56	15.44	13,373,662	+3.23(+26.49%)
Mar 05, 2020	12.71	12.74	12.00	12.21	2,867,998	-0.81(-6.21%)
Mar 04, 2020	13.25	13.32	12.82	13.02	2,701,656	-0.08(-0.62%)
Mar 03, 2020	13.49	13.79	12.92	13.10	3,993,644	-0.49(-3.59%)
Mar 02, 2020	13.03	13.60	12.78	13.59	3,385,744	+0.64(+4.96%)
Feb 28, 2020	12.75	13.29	12.70	12.94	7,188,370	-0.24(-1.85%)
Feb 27, 2020	13.23	13.70	12.81	13.19	3,011,725	-0.34(-2.54%)
Feb 26, 2020	14.40	14.51	13.52	13.53	5,270,220	-0.86(-5.97%)
Feb 25, 2020	15.19	15.19	14.34	14.39	7,325,523	-0.77(-5.07%)
Feb 24, 2020	14.86	15.17	14.70	15.16	5,083,131	-0.15(-1.00%)
Feb 21, 2020	15.40	15.41	15.13	15.31	2,080,590	-0.13(-0.82%)
Feb 20, 2020	15.49	15.59	15.26	15.44	1,811,647	-0.15(-0.99%)
Feb 19, 2020	15.37	15.72	15.28	15.59	1,726,435	+0.33(+2.13%)
Feb 18, 2020	15.29	15.47	15.20	15.27	1,587,342	-0.02(-0.12%)
Feb 14, 2020	15.11	15.33	15.06	15.29	1,344,950	+0.19(+1.26%)
Feb 13, 2020	14.90	15.19	14.82	15.10	1,499,681	+0.14(+0.97%)
Feb 12, 2020	14.94	15.13	14.83	14.95	3,300,279	+0.22(+1.47%)
Feb 11, 2020	15.78	15.82	14.59	14.73	5,472,852	-0.93(-5.94%)
Feb 10, 2020	15.47	15.72	15.41	15.67	1,909,175	+0.19(+1.23%)
Feb 07, 2020	15.70	15.70	15.42	15.48	1,757,019	-0.27(-1.72%)
Feb 06, 2020	16.24	16.38	15.74	15.75	2,892,677	-0.31(-1.91%)
Feb 05, 2020	15.78	16.14	15.78	16.05	1,675,335	+0.44(+2.84%)
Feb 04, 2020	15.83	15.86	15.53	15.61	2,241,149	-0.13(-0.80%)
Feb 03, 2020	15.36	15.88	15.23	15.74	2,180,942	+0.46(+3.02%)
Jan 31, 2020	15.30	15.36	14.92	15.28	6,407,485	-0.09(-0.59%)
Jan 30, 2020	15.22	15.39	15.03	15.37	2,462,124	-0.09(-0.58%)
Jan 29, 2020	15.85	15.85	15.30	15.46	3,523,020	-0.42(-2.67%)
Jan 28, 2020	16.00	16.03	15.77	15.88	2,303,155	+0.00(+0.00%)
Jan 27, 2020	15.79	15.90	15.65	15.88	2,633,337	-0.16(-1.01%)
Jan 24, 2020	16.16	16.16	15.76	16.05	3,215,468	-0.12(-0.73%)
Jan 23, 2020	15.93	16.17	15.70	16.16	2,714,842	+0.12(+0.73%)
Jan 22, 2020	16.18	16.26	16.05	16.05	1,496,920	-0.11(-0.67%)
Jan 21, 2020	16.38	16.48	15.87	16.15	2,866,847	-0.17(-1.05%)
Jan 17, 2020	16.37	16.37	16.09	16.33	2,920,548	+0.10(+0.61%)
Jan 16, 2020	16.29	16.32	15.96	16.23	2,586,452	+0.01(+0.06%)
Jan 15, 2020	15.46	16.54	15.45	16.22	4,067,224	+0.85(+5.53%)
Jan 14, 2020	15.18	15.42	15.08	15.37	1,839,633	+0.18(+1.19%)
Jan 13, 2020	14.92	15.25	14.78	15.19	1,857,463	+0.27(+1.82%)
Jan 10, 2020	15.25	15.58	14.59	14.92	2,384,913	-0.17(-1.14%)
Jan 09, 2020	15.50	15.50	15.07	15.09	1,960,550	-0.36(-2.34%)
Jan 08, 2020	15.52	15.63	15.36	15.45	2,453,297	+0.12(+0.77%)
Jan 07, 2020	15.03	15.37	14.81	15.33	2,409,563	+0.60(+4.05%)
Jan 06, 2020	14.63	14.83	14.60	14.73	2,142,216	-0.05(-0.31%)
Jan 03, 2020	14.54	14.82	14.53	14.78	1,116,735	-0.01(-0.06%)
Jan 02, 2020	15.23	15.23	14.53	14.79	1,231,299	-0.30(-1.98%)
Dec 31, 2019	14.99	15.17	14.92	15.09	1,576,262	+0.11(+0.72%)
Dec 30, 2019	15.13	15.16	14.95	14.98	689,846	-0.13(-0.84%)
Dec 27, 2019	15.30	15.30	15.05	15.11	974,143	-0.13(-0.83%)
Dec 26, 2019	15.18	15.26	15.12	15.23	665,379	+0.07(+0.48%)
Dec 24, 2019	15.29	15.30	15.14	15.16	346,027	-0.13(-0.83%)
Dec 23, 2019	15.30	15.33	15.04	15.29	1,586,662	-0.03(-0.18%)
Dec 20, 2019	15.21	15.58	15.06	15.31	5,938,334	+0.31(+2.05%)
Dec 19, 2019	14.87	15.05	14.82	15.01	1,670,635	+0.18(+1.22%)
Dec 18, 2019	14.83	15.07	14.80	14.83	2,106,417	+0.02(+0.12%)
Dec 17, 2019	14.73	14.83	14.69	14.81	1,912,309	+0.07(+0.49%)
Dec 16, 2019	14.69	14.81	14.67	14.73	1,787,204	+0.11(+0.74%)
Dec 13, 2019	14.54	14.97	14.52	14.63	2,086,785	+0.02(+0.12%)
Dec 12, 2019	14.31	14.67	14.22	14.61	2,148,890	+0.27(+1.89%)
Dec 11, 2019	14.30	14.37	14.17	14.34	1,269,082	+0.08(+0.57%)
Dec 10, 2019	14.28	14.35	14.17	14.26	2,411,745	-0.09(-0.63%)
Dec 09, 2019	14.07	14.36	13.98	14.35	2,128,866	+0.22(+1.54%)
Dec 06, 2019	14.11	14.26	14.02	14.13	1,814,211	+0.16(+1.16%)
Dec 05, 2019	13.88	13.98	13.72	13.97	2,890,691	+0.15(+1.11%)
Dec 04, 2019	13.60	13.82	13.57	13.81	2,366,094	+0.31(+2.26%)
Dec 03, 2019	13.42	13.54	13.29	13.51	2,433,263	-0.08(-0.60%)
Dec 02, 2019	13.81	13.81	13.48	13.59	2,006,047	-0.22(-1.63%)
Nov 29, 2019	13.94	13.99	13.80	13.81	451,296	-0.13(-0.97%)
Nov 27, 2019	13.92	14.01	13.82	13.95	702,226	+0.09(+0.65%)
Nov 26, 2019	13.99	14.15	13.81	13.86	1,019,924	-0.20(-1.41%)
Nov 25, 2019	13.75	14.16	13.68	14.06	2,386,111	+0.39(+2.83%)
Nov 22, 2019	13.46	13.72	13.34	13.67	1,224,868	+0.32(+2.43%)
Nov 21, 2019	13.60	13.60	13.17	13.34	1,517,855	-0.20(-1.46%)
Nov 20, 2019	13.79	13.88	13.47	13.54	1,595,807	-0.31(-2.21%)
Nov 19, 2019	13.90	13.97	13.75	13.85	947,223	+0.07(+0.52%)
Nov 18, 2019	13.76	13.79	13.59	13.78	1,223,719	+0.04(+0.33%)
Nov 15, 2019	13.66	13.92	13.66	13.73	1,417,788	+0.09(+0.66%)
Nov 14, 2019	13.24	13.66	13.18	13.64	2,268,930	+0.33(+2.50%)
Nov 13, 2019	13.25	13.40	13.08	13.31	1,344,305	-0.11(-0.80%)
Nov 12, 2019	13.50	13.70	13.30	13.42	1,686,477	-0.14(-1.06%)
Nov 11, 2019	13.45	13.63	13.37	13.56	1,725,305	-0.03(-0.20%)
Nov 08, 2019	13.88	13.88	12.74	13.59	3,353,663	-0.34(-2.45%)
Nov 07, 2019	13.59	14.13	13.59	13.93	1,745,522	+0.34(+2.52%)
Nov 06, 2019	13.60	13.70	13.20	13.59	1,837,166	-0.10(-0.72%)
Nov 05, 2019	13.97	14.21	13.61	13.69	2,197,699	-0.21(-1.49%)
Nov 04, 2019	13.84	13.91	13.69	13.89	960,240	+0.19(+1.38%)
Nov 01, 2019	13.61	13.89	13.61	13.70	8,092,665	+0.18(+1.33%)
Oct 31, 2019	13.99	13.99	13.43	13.52	1,696,136	-0.52(-3.72%)
Oct 30, 2019	14.28	14.29	13.87	14.05	883,734	-0.27(-1.89%)
Oct 29, 2019	14.30	14.45	14.26	14.32	1,025,645	-0.02(-0.13%)
Oct 28, 2019	14.30	14.51	14.30	14.33	1,905,070	+0.10(+0.69%)
Oct 25, 2019	14.01	14.39	13.93	14.24	827,802	+0.20(+1.41%)
Oct 24, 2019	14.29	14.29	13.87	14.04	1,303,297	-0.20(-1.39%)
Oct 23, 2019	14.34	14.42	14.21	14.24	1,210,049	-0.09(-0.63%)
Oct 22, 2019	14.34	14.43	14.24	14.33	1,707,139	-0.02(-0.13%)
Oct 21, 2019	14.28	14.41	14.20	14.34	1,185,799	+0.18(+1.27%)
Oct 18, 2019	13.98	14.29	13.98	14.16	1,171,859	+0.13(+0.96%)
Oct 17, 2019	13.90	14.12	13.68	14.03	1,292,969	+0.21(+1.50%)
Oct 16, 2019	13.52	13.92	13.52	13.82	1,173,370	+0.26(+1.92%)
Oct 15, 2019	13.78	13.85	13.07	13.56	1,757,733	-0.21(-1.50%)
Oct 14, 2019	13.56	14.16	13.41	13.77	1,913,653	+0.12(+0.86%)
Oct 11, 2019	13.49	13.80	13.49	13.65	1,121,962	+0.37(+2.78%)
Oct 10, 2019	13.29	13.43	13.17	13.28	1,535,289	+0.04(+0.34%)
Oct 09, 2019	13.24	13.32	13.06	13.24	965,061	+0.13(+0.96%)
Oct 08, 2019	13.01	13.21	12.75	13.11	1,251,742	-0.08(-0.61%)
Oct 07, 2019	13.18	13.37	13.02	13.19	1,031,634	-0.03(-0.20%)
Oct 04, 2019	13.22	13.38	13.12	13.22	1,001,387	+0.04(+0.27%)
Oct 03, 2019	13.35	13.48	12.94	13.18	1,710,138	-0.26(-1.94%)
Oct 02, 2019	13.51	13.53	13.24	13.44	1,421,552	-0.22(-1.65%)
Oct 01, 2019	14.06	14.23	13.65	13.67	1,376,312	-0.31(-2.19%)
Sep 30, 2019	13.52	14.10	13.43	13.97	2,178,775	+0.49(+3.67%)
Sep 27, 2019	13.79	13.90	13.36	13.48	1,237,648	-0.16(-1.19%)
Sep 26, 2019	14.09	14.09	13.45	13.64	1,234,045	-0.41(-2.94%)
Sep 25, 2019	13.97	14.14	13.70	14.06	1,835,958	+0.10(+0.71%)
Sep 24, 2019	13.64	14.10	13.54	13.96	3,019,101	+0.39(+2.85%)
Sep 23, 2019	13.53	13.71	13.29	13.57	2,965,651	-0.04(-0.26%)
Sep 20, 2019	13.31	13.71	13.17	13.61	3,570,476	+0.34(+2.58%)
Sep 19, 2019	13.66	13.66	13.26	13.26	919,420	-0.35(-2.58%)
Sep 18, 2019	13.94	13.94	13.50	13.61	1,612,555	-0.32(-2.32%)
Sep 17, 2019	14.23	14.24	13.79	13.94	1,435,085	-0.39(-2.70%)
Sep 16, 2019	14.36	14.55	14.16	14.33	1,459,552	-0.18(-1.24%)
Sep 13, 2019	14.47	14.61	14.22	14.51	1,881,531	+0.13(+0.94%)
Sep 12, 2019	14.56	14.56	14.02	14.37	2,359,882	-0.14(-0.99%)
Sep 11, 2019	14.40	14.55	14.24	14.51	3,145,633	+0.15(+1.07%)
Sep 10, 2019	14.36	14.54	14.19	14.36	3,463,511	-0.04(-0.25%)
Sep 09, 2019	14.28	14.43	14.12	14.40	3,128,826	+0.18(+1.27%)
Sep 06, 2019	14.23	14.46	14.11	14.22	3,734,392	+0.06(+0.45%)
Sep 05, 2019	13.11	14.17	13.11	14.15	4,253,077	+1.01(+7.67%)
Sep 04, 2019	12.82	13.26	12.66	13.15	2,610,310	+0.42(+3.31%)
Sep 03, 2019	12.81	12.83	12.50	12.73	1,433,702	-0.09(-0.70%)
Aug 30, 2019	12.82	12.91	12.63	12.82	2,338,199	+0.06(+0.49%)
Aug 29, 2019	12.77	12.89	12.73	12.75	975,014	+0.13(+0.99%)
Aug 28, 2019	12.50	12.78	12.49	12.63	2,251,109	+0.09(+0.71%)
Aug 27, 2019	12.76	12.81	12.47	12.54	2,743,015	-0.22(-1.75%)
Aug 26, 2019	12.88	12.93	12.55	12.76	2,209,084	+0.02(+0.14%)
Aug 23, 2019	13.08	13.21	12.66	12.74	1,953,859	-0.47(-3.59%)
Aug 22, 2019	13.29	13.35	13.02	13.22	1,663,420	-0.01(-0.07%)
Aug 21, 2019	13.79	13.80	12.98	13.23	4,234,738	-0.68(-4.89%)
Aug 20, 2019	14.12	14.37	13.88	13.91	3,348,492	-0.30(-2.08%)
Aug 19, 2019	14.49	14.85	13.61	14.20	12,536,477	+0.77(+5.73%)
Aug 16, 2019	12.24	13.82	12.21	13.43	4,945,392	+1.24(+10.21%)
Aug 15, 2019	12.07	12.42	11.94	12.19	3,812,181	+0.16(+1.34%)
Aug 14, 2019	12.51	12.58	11.98	12.03	3,927,405	-0.73(-5.69%)
Aug 13, 2019	12.50	13.06	12.49	12.75	2,134,702	+0.21(+1.64%)
Aug 12, 2019	12.59	12.67	12.39	12.55	1,687,907	-0.06(-0.50%)
Aug 09, 2019	13.08	13.08	12.61	12.61	2,632,763	-0.49(-3.76%)
Aug 08, 2019	12.86	13.12	12.70	13.10	3,371,474	+0.37(+2.88%)
Aug 07, 2019	13.20	13.28	12.43	12.73	4,874,854	-0.62(-4.63%)
Aug 06, 2019	13.71	13.95	12.88	13.35	4,109,125	-0.17(-1.26%)
Aug 05, 2019	13.20	13.62	13.20	13.52	4,410,720	+0.09(+0.67%)
Aug 02, 2019	13.43	13.58	13.28	13.43	2,223,634	-0.13(-0.92%)
Aug 01, 2019	13.59	13.89	13.42	13.56	2,210,157	-0.04(-0.33%)
Jul 31, 2019	13.87	14.07	13.56	13.60	2,423,218	-0.27(-1.94%)
Jul 30, 2019	13.45	13.89	13.34	13.87	1,988,041	+0.30(+2.24%)
Jul 29, 2019	13.60	13.74	13.54	13.57	1,390,483	-0.04(-0.26%)
Jul 26, 2019	13.55	13.67	13.47	13.60	1,394,545	+0.09(+0.66%)
Jul 25, 2019	13.59	13.71	13.42	13.51	834,947	-0.11(-0.79%)
Jul 24, 2019	13.17	13.65	13.16	13.62	1,448,309	+0.39(+2.91%)
Jul 23, 2019	13.48	13.53	13.10	13.24	2,800,402	-0.23(-1.73%)
Jul 22, 2019	13.71	13.80	13.46	13.47	1,879,524	-0.24(-1.76%)
Jul 19, 2019	13.74	13.86	13.69	13.71	1,343,068	-0.04(-0.26%)
Jul 18, 2019	13.60	13.76	13.52	13.75	1,135,885	+0.11(+0.79%)
Jul 17, 2019	14.15	14.15	13.60	13.64	1,865,005	-0.52(-3.67%)
Jul 16, 2019	14.11	14.23	14.06	14.16	1,402,957	+0.04(+0.25%)
Jul 15, 2019	14.16	14.17	13.94	14.12	1,114,730	-0.04(-0.25%)
Jul 12, 2019	14.02	14.23	13.98	14.16	1,511,120	+0.19(+1.35%)
Jul 11, 2019	14.10	14.15	13.85	13.97	1,883,619	-0.08(-0.57%)
Jul 10, 2019	13.89	14.08	13.85	14.05	1,192,065	+0.22(+1.62%)
Jul 09, 2019	13.83	13.92	13.71	13.83	1,110,485	-0.08(-0.58%)
Jul 08, 2019	14.00	14.15	13.87	13.91	1,220,917	-0.13(-0.96%)
Jul 05, 2019	14.13	14.19	13.96	14.04	1,819,641	-0.14(-1.01%)
Jul 03, 2019	13.80	14.22	13.70	14.19	1,865,646	+0.44(+3.19%)
Jul 02, 2019	13.62	13.77	13.59	13.75	1,277,968	+0.12(+0.85%)
Jul 01, 2019	13.70	13.81	13.52	13.63	1,557,361	+0.06(+0.46%)
Jun 28, 2019	13.33	13.61	13.20	13.57	3,457,163	+0.24(+1.81%)
Jun 27, 2019	13.31	13.37	13.12	13.33	2,504,082	+0.03(+0.20%)
Jun 26, 2019	13.23	13.39	13.19	13.30	2,360,261	+0.13(+1.02%)
Jun 25, 2019	13.21	13.25	13.06	13.16	2,087,305	-0.08(-0.61%)
Jun 24, 2019	13.33	13.34	13.20	13.25	1,327,072	-0.04(-0.34%)
Jun 21, 2019	13.25	13.37	13.11	13.29	2,612,441	-0.05(-0.40%)
Jun 20, 2019	13.68	13.75	13.15	13.34	2,696,770	-0.34(-2.49%)
Jun 19, 2019	13.45	13.68	13.35	13.68	2,147,186	+0.25(+1.87%)
Jun 18, 2019	13.37	13.67	13.36	13.43	1,709,998	+0.12(+0.87%)
Jun 17, 2019	12.99	13.41	12.78	13.32	2,863,637	+0.37(+2.84%)
Jun 14, 2019	13.26	13.28	12.94	12.95	3,012,972	-0.32(-2.43%)
Jun 13, 2019	13.33	13.35	12.95	13.27	5,954,554	+0.01(+0.07%)
Jun 12, 2019	13.36	13.46	13.21	13.26	5,085,033	-0.10(-0.74%)
Jun 11, 2019	13.78	13.85	13.36	13.36	6,635,209	-0.34(-2.48%)
Jun 10, 2019	13.88	13.97	13.56	13.70	1,317,136	-0.18(-1.29%)
Jun 07, 2019	14.01	14.17	13.77	13.88	1,665,213	-0.11(-0.77%)
Jun 06, 2019	14.02	14.12	13.76	13.99	2,892,621	-0.11(-0.76%)
Jun 05, 2019	14.04	14.16	13.78	14.10	3,504,094	+0.06(+0.44%)
Jun 04, 2019	13.63	14.03	13.63	14.03	3,405,812	+0.60(+4.45%)

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.

Tegna Inc (NY: TGNA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Tegna Inc (NY: TGNA )

Historical Prices

Sections

Services

Decatur Daily Democrat