Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.93	31.04	29.10	29.76	9,341,835	-1.54(-4.92%)
May 28, 2020	32.02	32.30	30.92	31.30	5,015,868	-0.52(-1.63%)
May 27, 2020	31.39	31.84	29.39	31.82	7,668,949	+1.56(+5.15%)
May 26, 2020	31.28	31.56	29.83	30.26	5,264,240	+1.56(+5.43%)
May 22, 2020	28.14	28.75	28.06	28.70	2,370,928	+0.66(+2.37%)
May 21, 2020	27.82	28.38	27.39	28.04	2,983,654	+0.08(+0.27%)
May 20, 2020	27.57	28.27	27.42	27.96	3,796,283	+0.35(+1.26%)
May 19, 2020	27.39	28.16	26.44	27.61	5,476,733	+0.14(+0.53%)
May 18, 2020	24.84	27.73	24.80	27.47	6,080,506	+3.65(+15.34%)
May 15, 2020	23.43	24.15	22.88	23.81	5,762,716	+0.12(+0.50%)
May 14, 2020	22.36	23.70	21.61	23.70	5,710,026	+0.89(+3.88%)
May 13, 2020	23.30	23.38	22.63	22.81	5,922,282	-0.83(-3.49%)
May 12, 2020	24.79	25.29	23.56	23.64	8,121,199	-1.09(-4.41%)
May 11, 2020	25.54	25.99	24.65	24.73	4,764,527	-0.90(-3.52%)
May 08, 2020	23.84	25.82	22.72	25.63	6,551,146	+2.57(+11.15%)
May 07, 2020	24.89	25.52	22.96	23.06	5,853,269	-1.15(-4.75%)
May 06, 2020	25.37	25.60	24.02	24.21	4,425,909	-1.24(-4.88%)
May 05, 2020	26.00	26.66	25.37	25.45	2,530,643	-0.19(-0.73%)
May 04, 2020	25.03	26.05	24.87	25.64	3,252,340	-0.19(-0.73%)
May 01, 2020	26.56	26.56	25.07	25.82	4,402,195	-1.72(-6.24%)
Apr 30, 2020	26.83	27.77	26.26	27.54	5,272,378	-0.26(-0.95%)
Apr 29, 2020	26.05	27.88	25.59	27.81	4,643,552	+2.98(+12.00%)
Apr 28, 2020	25.83	26.17	24.76	24.83	3,626,452	+0.58(+2.39%)
Apr 27, 2020	23.76	24.65	23.61	24.25	4,429,823	+0.66(+2.78%)
Apr 24, 2020	23.47	24.32	23.17	23.59	3,733,797	-0.35(-1.46%)
Apr 23, 2020	23.69	24.67	23.61	23.94	2,627,774	+0.26(+1.11%)
Apr 22, 2020	24.37	24.59	23.53	23.68	3,014,867	-0.10(-0.43%)
Apr 21, 2020	22.99	24.14	22.61	23.78	3,362,037	-0.61(-2.51%)
Apr 20, 2020	25.82	26.18	24.35	24.39	4,090,781	-2.25(-8.44%)
Apr 17, 2020	26.40	27.33	25.93	26.64	5,071,650	+1.35(+5.35%)
Apr 16, 2020	25.91	26.29	24.95	25.29	3,546,389	-0.70(-2.69%)
Apr 15, 2020	26.85	27.29	25.37	25.99	4,518,037	-2.26(-8.02%)
Apr 14, 2020	28.00	29.63	27.78	28.25	3,294,902	+0.53(+1.90%)
Apr 13, 2020	29.07	29.32	26.92	27.72	4,943,524	-1.06(-3.67%)
Apr 09, 2020	27.88	31.03	27.69	28.78	11,154,413	+3.11(+12.11%)
Apr 08, 2020	23.63	25.90	23.25	25.67	5,173,717	+2.61(+11.34%)
Apr 07, 2020	24.33	24.64	23.01	23.06	4,819,807	+0.80(+3.60%)
Apr 06, 2020	20.60	22.79	20.60	22.26	4,750,650	+3.08(+16.07%)
Apr 03, 2020	19.46	19.91	18.69	19.17	4,157,903	-0.42(-2.13%)
Apr 02, 2020	19.57	20.43	18.29	19.59	5,657,924	+0.05(+0.26%)
Apr 01, 2020	20.60	21.43	18.79	19.54	7,619,884	-3.28(-14.37%)
Mar 31, 2020	23.89	24.48	22.36	22.82	9,118,474	-1.02(-4.28%)
Mar 30, 2020	25.15	25.41	22.41	23.84	8,436,582	-1.32(-5.26%)
Mar 27, 2020	22.70	25.85	22.26	25.16	8,146,993	+1.37(+5.78%)
Mar 26, 2020	24.25	24.81	22.03	23.79	7,904,575	+0.27(+1.16%)
Mar 25, 2020	23.09	25.57	21.40	23.51	11,117,117	+2.24(+10.51%)
Mar 24, 2020	21.93	22.31	19.65	21.28	10,470,400	+2.24(+11.74%)
Mar 23, 2020	17.50	19.36	16.57	19.04	12,160,350	+1.14(+6.38%)
Mar 20, 2020	17.16	22.17	17.16	17.90	16,835,662	+1.36(+8.21%)
Mar 19, 2020	13.98	19.13	13.56	16.54	18,911,000	+2.49(+17.74%)
Mar 18, 2020	16.10	16.50	11.05	14.05	18,438,394	-3.35(-19.27%)
Mar 17, 2020	20.17	20.50	16.84	17.40	11,102,153	-2.30(-11.68%)
Mar 16, 2020	24.83	24.84	19.37	19.71	9,559,121	-7.89(-28.59%)
Mar 13, 2020	25.44	27.99	22.41	27.60	13,305,411	+4.93(+21.78%)
Mar 12, 2020	28.36	28.44	21.44	22.66	12,748,592	-8.77(-27.90%)
Mar 11, 2020	35.69	35.86	31.36	31.43	7,581,755	-4.95(-13.61%)
Mar 10, 2020	36.61	38.37	33.98	36.38	7,245,876	-0.70(-1.90%)
Mar 09, 2020	38.25	39.03	37.09	37.09	7,221,822	-4.00(-9.73%)
Mar 06, 2020	41.98	42.20	39.97	41.08	5,858,067	-1.80(-4.19%)
Mar 05, 2020	43.72	43.88	42.43	42.88	6,179,979	-1.62(-3.65%)
Mar 04, 2020	43.79	46.87	43.58	44.50	5,176,234	+1.32(+3.07%)
Mar 03, 2020	43.46	44.41	42.64	43.18	8,423,850	-0.17(-0.40%)
Mar 02, 2020	44.71	44.98	42.72	43.35	9,209,304	-1.17(-2.62%)
Feb 28, 2020	45.26	45.26	42.59	44.52	8,479,004	-1.03(-2.25%)
Feb 27, 2020	48.83	48.97	45.54	45.55	5,271,738	-3.71(-7.53%)
Feb 26, 2020	48.94	50.52	48.79	49.26	4,549,847	-0.27(-0.54%)
Feb 25, 2020	52.20	52.44	49.04	49.52	6,039,164	-2.68(-5.14%)
Feb 24, 2020	51.58	52.42	51.56	52.20	3,864,093	+0.05(+0.10%)
Feb 21, 2020	51.71	52.48	51.61	52.15	4,063,351	+0.49(+0.95%)
Feb 20, 2020	48.64	51.80	48.15	51.67	6,489,469	+2.69(+5.49%)
Feb 19, 2020	49.38	49.38	48.52	48.98	2,773,822	-0.53(-1.07%)
Feb 18, 2020	49.71	49.93	49.08	49.51	1,931,445	+0.03(+0.07%)
Feb 14, 2020	48.73	49.61	48.61	49.47	3,877,358	+0.99(+2.05%)
Feb 13, 2020	48.58	49.36	48.45	48.48	3,194,670	-0.11(-0.22%)
Feb 12, 2020	48.07	49.05	48.07	48.59	2,227,440	+0.26(+0.55%)
Feb 11, 2020	48.77	49.18	48.11	48.32	1,302,727	-0.55(-1.12%)
Feb 10, 2020	49.14	49.15	48.55	48.87	1,278,099	+0.07(+0.14%)
Feb 07, 2020	48.94	49.03	48.57	48.80	1,551,233	+0.07(+0.14%)
Feb 06, 2020	48.57	48.91	48.52	48.74	2,284,564	+0.27(+0.56%)
Feb 05, 2020	48.16	48.74	47.96	48.46	1,442,008	+0.21(+0.43%)
Feb 04, 2020	47.96	48.74	47.82	48.26	1,534,079	+0.30(+0.62%)
Feb 03, 2020	47.91	48.48	47.80	47.96	2,019,343	+0.05(+0.10%)
Jan 31, 2020	48.04	48.33	47.75	47.91	3,606,339	-0.07(-0.14%)
Jan 30, 2020	47.63	48.07	47.46	47.97	2,665,535	+0.26(+0.54%)
Jan 29, 2020	48.51	48.56	47.68	47.72	1,544,438	-0.68(-1.40%)
Jan 28, 2020	48.28	48.64	48.11	48.40	1,966,011	-0.04(-0.09%)
Jan 27, 2020	48.78	49.15	48.41	48.44	3,062,016	-0.27(-0.56%)
Jan 24, 2020	48.47	48.93	48.26	48.71	1,818,749	+0.29(+0.60%)
Jan 23, 2020	48.30	48.78	48.06	48.42	2,551,521	+0.17(+0.34%)
Jan 22, 2020	48.57	48.85	47.93	48.26	3,425,029	-0.99(-2.00%)
Jan 21, 2020	48.69	49.29	48.64	49.24	2,852,754	+0.55(+1.12%)
Jan 17, 2020	49.31	49.31	48.58	48.69	4,270,722	+0.14(+0.29%)
Jan 16, 2020	47.80	48.66	47.70	48.55	4,127,814	+0.78(+1.63%)
Jan 15, 2020	47.44	47.88	47.24	47.77	4,653,639	+0.58(+1.23%)
Jan 14, 2020	47.40	47.40	46.48	47.20	2,081,583	-0.32(-0.68%)
Jan 13, 2020	47.11	47.64	47.09	47.52	2,115,615	+0.35(+0.74%)
Jan 10, 2020	46.86	47.21	46.74	47.17	2,422,382	+0.33(+0.71%)
Jan 09, 2020	47.03	47.34	46.73	46.84	2,039,502	-0.27(-0.58%)
Jan 08, 2020	47.42	47.77	47.10	47.11	2,418,169	-0.23(-0.49%)
Jan 07, 2020	47.48	47.72	46.61	47.34	1,906,123	-0.40(-0.83%)
Jan 06, 2020	47.33	47.92	47.11	47.74	2,749,103	+0.49(+1.03%)
Jan 03, 2020	46.43	47.29	46.41	47.25	3,582,305	+0.56(+1.21%)
Jan 02, 2020	48.02	48.02	46.52	46.69	2,686,649	-1.12(-2.34%)
Dec 31, 2019	47.35	47.81	47.34	47.81	2,358,251	+0.46(+0.97%)
Dec 30, 2019	47.05	47.36	46.88	47.35	1,785,986	+0.12(+0.26%)
Dec 27, 2019	47.24	47.45	46.97	47.23	1,517,274	+0.18(+0.38%)
Dec 26, 2019	46.83	47.10	46.62	47.05	1,295,287	+0.20(+0.42%)
Dec 24, 2019	46.93	47.12	46.55	46.85	912,495	-0.09(-0.19%)
Dec 23, 2019	47.05	47.10	46.53	46.94	2,011,696	+0.02(+0.05%)
Dec 20, 2019	46.39	47.09	46.19	46.92	5,930,483	+0.68(+1.47%)
Dec 19, 2019	45.81	46.45	45.81	46.24	2,736,543	+0.48(+1.05%)
Dec 18, 2019	45.68	45.96	45.25	45.76	2,469,280	+0.16(+0.36%)
Dec 17, 2019	45.55	45.93	45.35	45.59	3,342,157	-0.36(-0.78%)
Dec 16, 2019	45.32	46.08	44.90	45.95	5,209,224	+0.63(+1.39%)
Dec 13, 2019	45.11	45.42	44.58	45.32	4,662,394	+0.29(+0.63%)
Dec 12, 2019	45.82	46.05	44.83	45.04	3,909,402	-0.98(-2.13%)
Dec 11, 2019	46.18	46.40	45.46	46.02	3,668,197	-0.26(-0.56%)
Dec 10, 2019	46.40	46.60	45.90	46.28	3,962,509	-0.68(-1.44%)
Dec 09, 2019	46.96	47.21	46.75	46.96	1,932,452	+0.02(+0.05%)
Dec 06, 2019	47.06	47.32	46.90	46.93	2,769,077	-0.22(-0.47%)
Dec 05, 2019	47.19	47.36	46.97	47.15	2,041,288	-0.24(-0.50%)
Dec 04, 2019	47.10	47.60	47.08	47.39	2,081,783	-0.06(-0.12%)
Dec 03, 2019	47.39	47.79	47.24	47.45	2,706,672	+0.18(+0.38%)
Dec 02, 2019	47.53	47.81	47.14	47.27	2,816,382	-0.35(-0.74%)
Nov 29, 2019	48.08	48.32	47.56	47.62	1,393,477	-0.33(-0.68%)
Nov 27, 2019	47.96	48.17	47.77	47.95	2,918,098	-0.29(-0.59%)
Nov 26, 2019	47.13	48.23	47.02	48.23	4,282,720	+1.16(+2.46%)
Nov 25, 2019	46.98	47.37	46.84	47.07	2,529,047	+0.19(+0.40%)
Nov 22, 2019	47.19	47.40	46.57	46.88	2,264,094	-0.07(-0.14%)
Nov 21, 2019	47.60	47.79	46.88	46.95	2,054,909	-0.79(-1.66%)
Nov 20, 2019	48.02	48.13	47.55	47.74	2,061,874	-0.16(-0.32%)
Nov 19, 2019	48.09	48.41	47.78	47.90	2,298,306	+0.24(+0.51%)
Nov 18, 2019	47.52	48.19	47.46	47.65	2,469,289	+0.04(+0.09%)
Nov 15, 2019	47.96	48.07	47.42	47.61	2,390,952	-0.21(-0.44%)
Nov 14, 2019	48.22	48.24	47.73	47.82	2,214,621	-0.17(-0.36%)
Nov 13, 2019	48.06	48.52	47.97	48.00	2,960,990	+0.14(+0.29%)
Nov 12, 2019	48.30	48.70	47.78	47.86	3,329,636	-0.41(-0.85%)
Nov 11, 2019	48.59	48.91	48.22	48.26	2,084,414	-0.36(-0.74%)
Nov 08, 2019	48.86	49.50	48.60	48.62	2,019,317	-0.38(-0.77%)
Nov 07, 2019	48.95	49.17	48.27	49.00	3,564,444	-0.25(-0.51%)
Nov 06, 2019	49.61	50.04	49.08	49.25	3,776,643	-0.12(-0.25%)
Nov 05, 2019	50.54	50.64	48.72	49.38	4,799,474	-1.61(-3.16%)
Nov 04, 2019	51.96	52.27	50.83	50.98	2,936,679	-1.31(-2.50%)
Nov 01, 2019	53.18	53.33	51.57	52.29	2,589,198	-0.87(-1.64%)
Oct 31, 2019	53.25	53.66	52.78	53.16	2,598,495	+0.16(+0.31%)
Oct 30, 2019	51.84	53.01	51.78	53.00	2,886,049	+0.80(+1.53%)
Oct 29, 2019	52.88	53.48	52.05	52.20	5,363,161	-0.59(-1.11%)
Oct 28, 2019	52.31	53.30	51.43	52.79	8,880,378	-1.11(-2.06%)
Oct 25, 2019	57.39	57.60	53.50	53.90	8,109,108	-5.28(-8.93%)
Oct 24, 2019	59.64	59.84	58.96	59.18	1,505,478	-0.58(-0.97%)
Oct 23, 2019	58.88	59.78	58.73	59.76	2,025,860	+0.97(+1.65%)
Oct 22, 2019	59.66	59.91	58.70	58.79	1,955,428	-0.57(-0.96%)
Oct 21, 2019	59.27	59.54	58.78	59.36	1,884,966	-0.14(-0.23%)
Oct 18, 2019	58.75	59.70	58.67	59.50	1,878,623	+0.75(+1.28%)
Oct 17, 2019	58.66	58.89	58.43	58.75	1,585,063	+0.11(+0.20%)
Oct 16, 2019	58.99	58.99	58.14	58.64	1,849,573	-0.36(-0.61%)
Oct 15, 2019	59.37	59.53	58.41	59.00	2,198,705	-0.33(-0.56%)
Oct 14, 2019	59.00	59.36	58.64	59.33	1,845,684	+0.42(+0.72%)
Oct 11, 2019	59.82	59.93	58.81	58.91	2,239,237	-0.82(-1.37%)
Oct 10, 2019	60.08	60.29	59.51	59.72	1,785,327	-0.47(-0.77%)
Oct 09, 2019	59.99	60.35	59.77	60.19	1,715,924	+0.45(+0.75%)
Oct 08, 2019	60.43	60.52	59.70	59.74	2,672,120	-0.43(-0.72%)
Oct 07, 2019	60.50	60.91	60.01	60.17	2,295,241	-0.72(-1.18%)
Oct 04, 2019	60.65	60.96	60.39	60.89	1,786,051	+0.42(+0.69%)
Oct 03, 2019	59.60	61.01	59.53	60.47	2,024,463	+0.93(+1.56%)
Oct 02, 2019	59.35	59.72	59.17	59.54	2,157,572	+0.29(+0.48%)
Oct 01, 2019	59.49	59.59	58.91	59.26	1,492,618	-0.38(-0.64%)
Sep 30, 2019	59.50	60.11	59.46	59.64	1,812,147	+0.14(+0.24%)
Sep 27, 2019	59.65	59.74	58.97	59.50	1,454,072	-0.06(-0.11%)
Sep 26, 2019	59.09	59.88	59.00	59.56	1,234,341	+0.72(+1.22%)
Sep 25, 2019	58.59	59.04	58.38	58.85	1,381,003	+0.31(+0.52%)
Sep 24, 2019	58.89	59.08	58.10	58.54	2,015,941	-0.14(-0.23%)
Sep 23, 2019	58.28	58.97	58.28	58.68	2,076,596	+0.34(+0.58%)
Sep 20, 2019	58.55	58.68	58.10	58.34	5,862,090	-0.05(-0.08%)
Sep 19, 2019	58.76	58.89	58.30	58.38	1,721,471	-0.19(-0.33%)
Sep 18, 2019	59.31	59.31	57.96	58.58	1,811,927	-0.38(-0.64%)
Sep 17, 2019	57.72	58.97	57.72	58.96	2,073,050	+1.71(+2.99%)
Sep 16, 2019	56.55	57.36	56.49	57.25	2,829,751	+0.71(+1.26%)
Sep 13, 2019	57.26	57.84	56.30	56.53	4,211,327	-0.96(-1.67%)
Sep 12, 2019	58.31	58.88	57.46	57.50	3,580,349	-0.23(-0.41%)
Sep 11, 2019	57.83	58.44	57.21	57.73	4,091,733	-0.40(-0.69%)
Sep 10, 2019	59.18	59.35	57.67	58.13	3,339,282	-1.59(-2.66%)
Sep 09, 2019	60.41	60.72	59.39	59.73	1,661,730	-1.05(-1.73%)
Sep 06, 2019	60.29	60.82	60.16	60.78	1,768,108	+0.49(+0.82%)
Sep 05, 2019	60.24	60.41	59.25	60.28	2,498,583	-0.32(-0.53%)
Sep 04, 2019	60.59	60.91	60.38	60.61	1,639,979	+0.33(+0.55%)
Sep 03, 2019	59.11	60.37	58.98	60.28	1,973,401	+0.99(+1.66%)
Aug 30, 2019	59.56	59.69	59.14	59.29	1,329,176	-0.19(-0.31%)
Aug 29, 2019	59.04	59.51	58.75	59.48	1,808,175	+0.65(+1.10%)
Aug 28, 2019	58.87	59.06	58.49	58.83	1,595,071	+0.02(+0.03%)
Aug 27, 2019	59.22	59.70	58.76	58.81	2,221,450	-0.11(-0.18%)
Aug 26, 2019	58.47	58.98	57.96	58.92	2,426,136	+0.76(+1.31%)
Aug 23, 2019	58.73	59.30	57.89	58.16	1,860,079	-0.54(-0.92%)
Aug 22, 2019	58.64	58.88	58.27	58.70	1,317,186	-0.01(-0.01%)
Aug 21, 2019	58.55	58.92	57.91	58.71	1,362,580	+0.12(+0.21%)
Aug 20, 2019	59.56	59.58	58.57	58.59	1,815,653	-0.65(-1.09%)
Aug 19, 2019	58.90	59.48	58.59	59.23	1,938,992	+0.10(+0.16%)
Aug 16, 2019	58.79	59.33	58.72	59.14	2,275,740	+0.26(+0.44%)
Aug 15, 2019	57.79	58.95	57.79	58.88	2,573,987	+1.16(+2.02%)
Aug 14, 2019	57.71	58.14	57.21	57.71	3,440,168	+0.12(+0.21%)
Aug 13, 2019	57.90	57.97	56.89	57.59	1,852,487	-0.26(-0.45%)
Aug 12, 2019	57.84	58.34	57.50	57.85	1,478,997	+0.02(+0.04%)
Aug 09, 2019	57.93	58.24	57.29	57.83	2,219,914	-0.24(-0.42%)
Aug 08, 2019	57.04	58.07	56.57	58.07	2,838,708	+0.82(+1.43%)
Aug 07, 2019	55.73	57.51	55.20	57.25	4,085,260	+1.70(+3.07%)
Aug 06, 2019	54.78	55.93	54.25	55.55	1,757,750	+0.72(+1.31%)
Aug 05, 2019	55.59	55.79	53.73	54.83	2,202,194	-0.78(-1.39%)
Aug 02, 2019	54.74	55.89	54.74	55.61	2,165,821	+0.94(+1.71%)
Aug 01, 2019	54.39	54.89	53.73	54.67	2,561,376	+0.31(+0.56%)
Jul 31, 2019	54.72	55.12	53.81	54.36	2,130,122	-0.33(-0.61%)
Jul 30, 2019	54.49	55.15	54.41	54.69	1,221,931	+0.12(+0.22%)
Jul 29, 2019	54.51	55.32	54.28	54.57	1,963,995	+0.42(+0.78%)
Jul 26, 2019	54.63	55.15	53.06	54.15	2,963,599	-0.37(-0.68%)
Jul 25, 2019	54.70	54.73	54.18	54.52	2,231,853	-0.31(-0.57%)
Jul 24, 2019	55.14	55.14	54.22	54.84	2,170,260	-0.15(-0.26%)
Jul 23, 2019	54.48	55.04	53.93	54.98	2,616,541	+0.62(+1.14%)
Jul 22, 2019	54.19	54.63	53.90	54.36	1,711,147	+0.30(+0.55%)
Jul 19, 2019	55.65	55.68	53.94	54.06	2,423,908	-1.60(-2.87%)
Jul 18, 2019	55.32	55.80	55.13	55.66	1,555,586	+0.24(+0.44%)
Jul 17, 2019	55.21	55.59	54.87	55.42	1,998,826	+0.35(+0.63%)
Jul 16, 2019	55.21	55.22	54.60	55.07	2,120,870	-0.35(-0.63%)
Jul 15, 2019	56.03	56.28	55.34	55.42	1,796,803	-0.42(-0.75%)
Jul 12, 2019	56.10	56.29	55.42	55.84	2,536,797	-0.26(-0.46%)
Jul 11, 2019	57.11	57.20	55.96	56.10	2,188,725	-1.15(-2.00%)
Jul 10, 2019	57.13	57.43	56.73	57.25	2,864,877	+0.39(+0.68%)
Jul 09, 2019	56.73	57.02	56.40	56.86	2,270,049	+0.23(+0.40%)
Jul 08, 2019	56.34	56.87	56.24	56.63	2,477,879	+0.25(+0.44%)
Jul 05, 2019	56.41	56.64	55.06	56.38	1,853,271	-0.58(-1.02%)
Jul 03, 2019	56.04	57.07	55.97	56.96	1,635,413	+1.17(+2.10%)
Jul 02, 2019	54.92	55.87	54.81	55.79	3,462,534	+0.93(+1.69%)
Jul 01, 2019	55.41	55.52	53.78	54.86	2,524,375	-0.36(-0.64%)
Jun 28, 2019	55.59	55.69	54.85	55.22	3,483,238	-0.22(-0.40%)
Jun 27, 2019	54.93	55.47	54.83	55.44	2,665,850	+0.79(+1.45%)
Jun 26, 2019	55.35	55.47	54.02	54.65	3,627,828	-0.81(-1.47%)
Jun 25, 2019	56.23	56.80	55.44	55.47	4,292,425	-0.63(-1.12%)
Jun 24, 2019	56.61	56.74	55.98	56.10	3,560,387	-0.06(-0.11%)
Jun 21, 2019	57.33	57.33	55.73	56.16	9,747,191	-1.15(-2.01%)
Jun 20, 2019	56.26	58.89	56.18	57.31	9,806,783	+1.69(+3.03%)
Jun 19, 2019	54.63	55.86	54.22	55.63	3,728,744	+0.84(+1.53%)
Jun 18, 2019	55.03	55.16	54.24	54.79	3,168,570	+0.00(+0.00%)
Jun 17, 2019	53.47	54.82	53.35	54.79	4,516,772	+1.47(+2.76%)
Jun 14, 2019	52.34	53.48	52.21	53.32	4,687,216	+1.06(+2.03%)
Jun 13, 2019	51.80	52.26	51.65	52.26	1,815,607	+0.46(+0.88%)
Jun 12, 2019	51.62	52.10	51.45	51.80	3,196,858	+0.30(+0.57%)
Jun 11, 2019	51.37	51.50	50.79	51.50	3,170,865	+0.19(+0.37%)
Jun 10, 2019	51.47	51.54	50.91	51.31	2,810,260	-0.30(-0.57%)
Jun 07, 2019	51.41	51.90	51.02	51.61	3,087,247	+0.69(+1.35%)
Jun 06, 2019	51.26	51.41	50.53	50.92	4,135,085	-0.02(-0.03%)
Jun 05, 2019	49.98	50.95	49.72	50.94	6,342,026	+1.26(+2.54%)
Jun 04, 2019	49.99	50.11	49.49	49.68	12,425,683	-1.56(-3.04%)

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.

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services