Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2021	69.13	70.71	68.40	70.65	16,334,206	+0.86(+1.23%)
Apr 20, 2021	71.55	71.55	69.27	69.79	22,008,852	-2.34(-3.24%)
Apr 19, 2021	72.71	72.83	71.95	72.13	19,961,011	-0.32(-0.44%)
Apr 16, 2021	73.32	73.57	71.69	72.45	28,478,300	-0.09(-0.12%)
Apr 15, 2021	74.45	74.73	71.76	72.54	31,317,809	-0.37(-0.51%)
Apr 14, 2021	71.74	73.29	71.38	72.91	19,459,839	+0.85(+1.18%)
Apr 13, 2021	72.30	72.42	71.07	72.06	16,147,387	-0.63(-0.87%)
Apr 12, 2021	72.62	72.80	72.14	72.69	11,999,811	+0.27(+0.37%)
Apr 09, 2021	72.81	73.01	72.01	72.42	14,586,300	+0.09(+0.12%)
Apr 08, 2021	72.15	72.53	71.08	72.33	13,676,095	-0.36(-0.50%)
Apr 07, 2021	72.92	73.12	71.95	72.69	14,063,775	+0.09(+0.12%)
Apr 06, 2021	72.36	73.07	72.05	72.60	12,906,285	-0.15(-0.21%)
Apr 05, 2021	74.07	74.34	72.44	72.75	16,126,981	-0.39(-0.53%)
Apr 01, 2021	72.22	73.29	72.22	73.14	15,251,200	+0.39(+0.54%)
Mar 31, 2021	72.71	73.83	72.46	72.75	15,223,975	-0.21(-0.29%)
Mar 30, 2021	72.00	73.22	72.00	72.96	15,614,537	+1.38(+1.93%)
Mar 29, 2021	71.55	72.15	70.37	71.58	17,811,777	-1.44(-1.97%)
Mar 26, 2021	72.57	73.24	72.00	73.02	15,716,600	+1.30(+1.81%)
Mar 25, 2021	69.83	71.92	69.15	71.72	18,354,760	+1.64(+2.34%)
Mar 24, 2021	71.69	72.48	70.06	70.08	17,087,145	-0.83(-1.17%)
Mar 23, 2021	71.30	72.64	70.50	70.91	16,236,487	-1.05(-1.46%)
Mar 22, 2021	72.29	72.60	71.64	71.96	15,039,455	-1.05(-1.44%)
Mar 19, 2021	73.20	73.58	71.52	73.01	24,079,400	-0.83(-1.12%)
Mar 18, 2021	74.57	76.13	73.45	73.84	23,853,699	+0.24(+0.33%)
Mar 17, 2021	73.93	74.34	72.74	73.60	19,335,136	+0.27(+0.37%)
Mar 16, 2021	73.52	73.63	72.32	73.33	15,823,578	-0.89(-1.20%)
Mar 15, 2021	75.51	75.59	73.28	74.22	18,927,769	-0.96(-1.28%)
Mar 12, 2021	74.42	75.25	74.10	75.18	17,210,500	+1.87(+2.55%)
Mar 11, 2021	73.48	74.28	72.55	73.31	17,493,712	-0.44(-0.60%)
Mar 10, 2021	71.32	73.88	71.20	73.75	21,325,392	+2.76(+3.89%)
Mar 09, 2021	70.91	72.49	70.04	70.99	24,189,742	-1.23(-1.70%)
Mar 08, 2021	71.07	72.84	70.86	72.22	27,342,724	+1.99(+2.83%)
Mar 05, 2021	70.84	71.27	68.44	70.23	25,406,700	+0.42(+0.60%)
Mar 04, 2021	70.18	71.78	67.89	69.81	28,400,894	-0.57(-0.81%)
Mar 03, 2021	69.49	71.49	69.30	70.38	25,146,828	+1.47(+2.13%)
Mar 02, 2021	69.19	69.99	68.85	68.91	19,188,817	-0.63(-0.91%)
Mar 01, 2021	68.49	69.99	67.98	69.54	28,035,934	+3.66(+5.56%)
Feb 26, 2021	66.78	67.60	65.54	65.88	24,182,100	-1.53(-2.27%)
Feb 25, 2021	69.04	69.38	66.89	67.41	25,190,114	-1.19(-1.73%)
Feb 24, 2021	67.21	68.68	67.00	68.60	20,744,828	+1.86(+2.79%)
Feb 23, 2021	65.59	66.92	64.86	66.74	26,705,728	+1.22(+1.86%)
Feb 22, 2021	65.40	66.89	65.29	65.52	23,107,617	-0.26(-0.40%)
Feb 19, 2021	64.16	65.99	64.05	65.78	20,456,200	+2.30(+3.62%)
Feb 18, 2021	64.30	64.55	63.09	63.48	14,753,687	-1.28(-1.98%)
Feb 17, 2021	63.80	64.90	63.45	64.76	20,282,961	+0.64(+1.00%)
Feb 16, 2021	64.92	65.07	63.83	64.12	19,052,966	+0.49(+0.77%)
Feb 12, 2021	62.92	64.02	62.89	63.63	12,174,500	+0.43(+0.68%)
Feb 11, 2021	63.60	63.87	61.92	63.20	12,107,361	-0.42(-0.66%)
Feb 10, 2021	63.48	63.99	62.98	63.62	12,664,285	+0.50(+0.79%)
Feb 09, 2021	63.70	63.87	62.51	63.12	12,327,261	-0.53(-0.83%)
Feb 08, 2021	63.09	63.71	62.85	63.65	15,050,169	+1.07(+1.71%)
Feb 05, 2021	63.00	63.08	62.07	62.58	13,493,700	+0.17(+0.27%)
Feb 04, 2021	61.57	62.63	61.42	62.41	16,588,720	+1.31(+2.14%)
Feb 03, 2021	59.41	61.15	59.32	61.10	18,720,141	+1.52(+2.55%)
Feb 02, 2021	59.60	60.25	59.30	59.58	18,679,997	+1.15(+1.97%)
Feb 01, 2021	58.66	58.67	57.40	58.43	16,069,989	+0.44(+0.76%)
Jan 29, 2021	59.96	60.20	57.69	57.99	27,078,300	-2.35(-3.89%)
Jan 28, 2021	59.94	61.06	59.63	60.34	19,972,591	+0.94(+1.58%)
Jan 27, 2021	59.90	60.00	58.53	59.40	24,633,591	-1.51(-2.48%)
Jan 26, 2021	61.20	61.24	60.09	60.91	18,740,415	+0.35(+0.58%)
Jan 25, 2021	60.67	60.77	59.17	60.56	25,745,828	-0.77(-1.26%)
Jan 22, 2021	60.94	61.83	60.19	61.33	24,740,300	-0.54(-0.87%)
Jan 21, 2021	63.21	63.33	61.74	61.87	19,393,662	-1.38(-2.18%)
Jan 20, 2021	63.75	63.82	62.83	63.25	17,438,915	-0.44(-0.69%)
Jan 19, 2021	65.20	65.25	62.91	63.69	26,862,180	-0.54(-0.84%)
Jan 15, 2021	67.37	67.65	64.09	64.23	38,243,700	-4.78(-6.93%)
Jan 14, 2021	67.52	69.43	67.17	69.01	29,081,487	+2.15(+3.22%)
Jan 13, 2021	67.00	67.21	65.99	66.86	18,536,195	+0.19(+0.28%)
Jan 12, 2021	67.49	67.74	66.24	66.67	20,155,979	+0.23(+0.35%)
Jan 11, 2021	64.58	66.62	64.33	66.44	20,453,999	+1.07(+1.64%)
Jan 08, 2021	66.21	66.21	64.34	65.37	20,747,700	-0.65(-0.98%)
Jan 07, 2021	67.07	68.10	66.01	66.02	24,149,304	+0.77(+1.18%)
Jan 06, 2021	64.49	66.60	63.95	65.25	38,077,666	+3.55(+5.75%)
Jan 05, 2021	60.35	62.00	60.02	61.70	20,197,468	+1.56(+2.59%)
Jan 04, 2021	61.59	61.71	59.73	60.14	21,268,590	-1.52(-2.47%)
Dec 31, 2020		61.66	61.66	61.66	10,768,436	+0.80(+1.31%)
Dec 30, 2020	60.91	61.26	60.67	60.86	10,768,436	-0.05(-0.08%)
Dec 29, 2020	61.15	61.40	60.55	60.91	10,795,362	-0.22(-0.36%)
Dec 28, 2020	60.62	61.93	60.49	61.13	14,412,416	+0.56(+0.92%)
Dec 24, 2020	60.93	61.09	59.88	60.57	6,824,300	-0.21(-0.35%)
Dec 23, 2020	60.00	61.31	59.79	60.78	16,558,932	+1.52(+2.56%)
Dec 22, 2020	61.10	61.14	59.15	59.26	17,851,614	-1.97(-3.22%)
Dec 21, 2020	60.35	61.82	59.81	61.23	31,888,384	+2.17(+3.67%)
Dec 18, 2020	60.30	60.30	58.71	59.06	28,712,600	-0.99(-1.65%)
Dec 17, 2020	60.00	60.29	59.57	60.05	18,226,828	+0.30(+0.50%)
Dec 16, 2020	60.06	60.14	59.36	59.75	14,983,312	+0.08(+0.13%)
Dec 15, 2020	58.74	59.86	58.57	59.67	16,044,439	+0.93(+1.58%)
Dec 14, 2020	60.00	60.26	58.73	58.74	19,682,127	-0.19(-0.32%)
Dec 11, 2020	59.80	59.81	58.18	58.93	20,960,000	-1.57(-2.60%)
Dec 10, 2020	58.04	60.78	58.01	60.50	25,853,494	+1.55(+2.63%)
Dec 09, 2020	59.16	59.55	58.30	58.95	27,266,910	+0.59(+1.01%)
Dec 08, 2020	57.48	58.40	57.36	58.36	15,500,492	+0.23(+0.40%)
Dec 07, 2020	58.15	58.61	57.28	58.13	21,275,691	-0.49(-0.84%)
Dec 04, 2020	57.56	58.82	57.31	58.62	24,695,900	+2.04(+3.61%)
Dec 03, 2020	57.38	57.44	56.20	56.58	18,767,500	-0.62(-1.08%)
Dec 02, 2020	55.36	57.42	55.25	57.20	26,790,522	+1.73(+3.12%)
Dec 01, 2020	56.55	56.74	55.40	55.47	23,497,873	+0.40(+0.73%)
Nov 30, 2020	56.14	56.54	54.99	55.07	23,333,267	-1.60(-2.82%)
Nov 27, 2020	57.00	57.24	56.12	56.67	14,267,000	-0.39(-0.68%)
Nov 25, 2020	56.27	57.16	55.33	57.06	28,250,500	+0.00(+0.00%)
Nov 24, 2020	54.48	57.14	54.48	57.06	32,864,848	+3.76(+7.05%)
Nov 23, 2020	52.51	53.63	52.29	53.30	28,862,771	+1.65(+3.19%)
Nov 20, 2020	51.83	52.11	51.19	51.65	15,478,400	-0.49(-0.94%)
Nov 19, 2020	51.60	52.32	50.95	52.14	20,232,283	+1.09(+2.14%)
Nov 18, 2020	51.09	52.65	51.01	51.05	25,779,344	+0.32(+0.63%)
Nov 17, 2020	49.84	50.93	49.48	50.73	18,960,857	+0.33(+0.65%)
Nov 16, 2020	50.41	51.02	49.85	50.40	26,689,519	+1.74(+3.58%)
Nov 13, 2020	48.65	49.06	48.40	48.66	18,645,600	+0.38(+0.79%)
Nov 12, 2020	47.97	48.41	47.71	48.28	28,457,413	-0.65(-1.33%)
Nov 11, 2020	47.90	49.29	47.68	48.93	29,709,356	+1.28(+2.69%)
Nov 10, 2020	48.31	48.75	47.45	47.65	33,253,872	+0.01(+0.02%)
Nov 09, 2020	47.10	48.78	46.26	47.64	56,861,137	+4.93(+11.54%)
Nov 06, 2020	43.51	43.61	42.50	42.71	17,705,200	-0.36(-0.84%)
Nov 05, 2020	42.34	43.58	42.18	43.07	24,934,512	+0.99(+2.35%)
Nov 04, 2020	42.53	43.41	41.90	42.08	25,939,999	-1.45(-3.33%)
Nov 03, 2020	43.30	44.02	43.06	43.53	29,953,628	+1.32(+3.13%)
Nov 02, 2020	41.86	42.67	41.20	42.21	24,304,870	+0.79(+1.91%)
Oct 30, 2020	41.03	41.54	40.49	41.42	26,971,100	-0.24(-0.58%)
Oct 29, 2020	41.13	42.15	40.71	41.66	23,333,703	+0.53(+1.29%)
Oct 28, 2020	40.97	41.59	40.74	41.13	27,480,645	-0.75(-1.79%)
Oct 27, 2020	43.04	43.04	41.87	41.88	24,236,064	-1.38(-3.19%)
Oct 26, 2020	43.36	43.40	42.81	43.26	24,922,673	-0.69(-1.57%)
Oct 23, 2020	44.21	44.57	43.67	43.95	18,486,400	+0.00(+0.00%)
Oct 22, 2020	42.89	43.99	42.66	43.95	21,334,130	+0.94(+2.19%)
Oct 21, 2020	43.46	43.73	42.90	43.01	19,800,198	-0.51(-1.17%)
Oct 20, 2020	43.37	44.08	43.34	43.52	21,249,778	+0.62(+1.45%)
Oct 19, 2020	43.35	43.39	42.81	42.90	22,780,751	-0.29(-0.67%)
Oct 16, 2020	43.68	43.88	43.08	43.19	26,007,000	-0.42(-0.96%)
Oct 15, 2020	42.54	43.63	42.25	43.61	26,402,224	+0.58(+1.35%)
Oct 14, 2020	43.52	44.24	43.00	43.03	30,283,669	-0.65(-1.49%)
Oct 13, 2020	46.12	46.12	43.55	43.68	49,869,869	-2.20(-4.80%)
Oct 12, 2020	45.09	45.99	44.95	45.88	24,054,478	+0.95(+2.11%)
Oct 09, 2020	45.01	45.59	44.69	44.93	25,595,500	+0.11(+0.25%)
Oct 08, 2020	44.91	45.17	44.28	44.82	28,620,840	-0.02(-0.04%)
Oct 07, 2020	45.02	45.63	44.61	44.84	22,115,039	+0.43(+0.97%)
Oct 06, 2020	45.47	46.06	44.16	44.41	29,499,893	-0.50(-1.11%)
Oct 05, 2020	44.26	45.23	44.21	44.91	24,138,072	+1.25(+2.86%)
Oct 02, 2020	42.54	43.87	42.52	43.66	23,899,200	+0.22(+0.51%)
Oct 01, 2020	43.33	43.65	42.60	43.44	21,898,991	+0.33(+0.77%)
Sep 30, 2020	42.58	43.59	42.50	43.11	22,528,777	+0.69(+1.63%)
Sep 29, 2020	43.10	43.29	42.02	42.42	20,697,434	-0.92(-2.12%)
Sep 28, 2020	42.92	43.88	42.89	43.34	21,196,671	+1.32(+3.14%)
Sep 25, 2020	41.84	42.13	41.52	42.02	26,917,100	-0.17(-0.40%)
Sep 24, 2020	41.85	42.60	41.29	42.19	31,256,561	+0.34(+0.81%)
Sep 23, 2020	43.61	43.95	41.79	41.85	28,772,679	-1.44(-3.33%)
Sep 22, 2020	43.79	44.13	43.08	43.29	25,778,131	-0.64(-1.46%)
Sep 21, 2020	43.41	44.15	43.07	43.93	33,463,994	-0.93(-2.07%)
Sep 18, 2020	45.52	45.96	44.76	44.86	33,201,700	-0.67(-1.47%)
Sep 17, 2020	45.46	45.83	45.01	45.53	28,734,957	-0.49(-1.06%)
Sep 16, 2020	45.21	46.76	44.62	46.02	45,513,900	+1.21(+2.70%)
Sep 15, 2020	48.12	48.39	44.67	44.81	84,634,881	-3.34(-6.94%)
Sep 14, 2020	51.49	52.08	47.90	48.15	58,765,112	-2.85(-5.59%)
Sep 11, 2020	50.89	51.69	50.80	51.00	21,033,200	+0.05(+0.10%)
Sep 10, 2020	51.72	52.50	50.70	50.95	22,315,466	-0.45(-0.88%)
Sep 09, 2020	51.20	51.59	50.62	51.40	19,193,057	+0.36(+0.71%)
Sep 08, 2020	51.92	52.09	50.66	51.04	28,111,791	-1.48(-2.82%)
Sep 04, 2020	52.47	53.36	51.44	52.52	25,124,000	+1.02(+1.98%)
Sep 03, 2020	52.44	53.64	51.23	51.50	24,992,452	-0.45(-0.87%)
Sep 02, 2020	51.04	52.14	50.66	51.95	15,342,798	+0.75(+1.46%)
Sep 01, 2020	50.88	51.56	50.54	51.20	16,906,763	+0.08(+0.16%)
Aug 31, 2020	51.91	52.04	51.10	51.12	16,271,397	-1.16(-2.22%)
Aug 28, 2020	52.07	52.37	51.53	52.28	16,990,300	+0.56(+1.08%)
Aug 27, 2020	50.72	52.21	50.65	51.72	19,384,764	+0.87(+1.71%)
Aug 26, 2020	51.66	51.79	50.81	50.85	14,534,220	-0.80(-1.55%)
Aug 25, 2020	51.85	52.51	50.97	51.65	17,242,571	+0.59(+1.16%)
Aug 24, 2020	49.90	51.13	49.45	51.06	19,736,993	+1.76(+3.57%)
Aug 21, 2020	49.45	50.08	49.16	49.30	17,416,000	-0.28(-0.56%)
Aug 20, 2020	49.53	50.01	49.23	49.58	15,916,412	-0.62(-1.24%)
Aug 19, 2020	50.68	51.33	50.00	50.20	20,825,454	-0.14(-0.28%)
Aug 18, 2020	51.52	51.53	50.28	50.34	17,095,887	-1.08(-2.10%)
Aug 17, 2020	52.63	52.82	51.35	51.42	19,765,009	-1.51(-2.85%)
Aug 14, 2020	52.45	53.35	52.35	52.93	13,861,300	+0.04(+0.08%)
Aug 13, 2020	52.83	53.48	52.57	52.89	13,801,028	-0.46(-0.86%)
Aug 12, 2020	54.94	55.02	52.74	53.35	19,344,722	-0.41(-0.76%)
Aug 11, 2020	54.45	55.03	53.54	53.76	25,240,482	+0.90(+1.70%)
Aug 10, 2020	52.29	53.21	52.25	52.86	16,850,400	+0.74(+1.42%)
Aug 07, 2020	50.52	52.23	50.13	52.12	21,499,000	+1.23(+2.42%)
Aug 06, 2020	50.75	51.29	50.58	50.89	11,019,270	-0.15(-0.29%)
Aug 05, 2020	50.50	51.31	50.47	51.04	16,448,868	+0.90(+1.79%)
Aug 04, 2020	50.23	50.32	49.85	50.14	16,224,987	-0.25(-0.50%)
Aug 03, 2020	50.56	50.85	49.69	50.39	15,860,272	+0.38(+0.76%)
Jul 31, 2020	50.26	50.31	49.37	50.01	22,488,300	-0.86(-1.69%)
Jul 30, 2020	51.11	51.20	49.86	50.87	24,113,050	-1.65(-3.14%)
Jul 29, 2020	51.17	52.59	50.99	52.52	16,985,700	+1.25(+2.44%)
Jul 28, 2020	51.02	51.66	50.97	51.27	13,119,389	-0.02(-0.04%)
Jul 27, 2020	51.46	51.46	50.60	51.29	13,988,369	-0.38(-0.74%)
Jul 24, 2020	52.10	52.48	51.50	51.67	16,258,800	-0.41(-0.79%)
Jul 23, 2020	51.45	52.23	51.13	52.08	17,086,481	+0.42(+0.81%)
Jul 22, 2020	51.54	52.28	51.15	51.66	17,871,508	-0.07(-0.14%)
Jul 21, 2020	50.90	51.82	50.67	51.73	21,949,502	+1.59(+3.17%)
Jul 20, 2020	49.99	50.58	49.75	50.14	23,458,784	-0.08(-0.16%)
Jul 17, 2020	51.22	51.48	50.20	50.22	19,801,900	-1.24(-2.41%)
Jul 16, 2020	51.28	52.46	50.94	51.46	18,818,824	-0.38(-0.73%)
Jul 15, 2020	51.90	52.11	50.68	51.84	27,674,328	+1.69(+3.37%)
Jul 14, 2020	51.29	52.08	50.01	50.15	35,725,225	-2.05(-3.93%)
Jul 13, 2020	53.33	53.60	51.86	52.20	27,118,239	-0.45(-0.85%)
Jul 10, 2020	49.45	52.69	49.45	52.65	28,027,800	+3.20(+6.47%)
Jul 09, 2020	50.73	51.08	49.03	49.45	24,254,298	-1.46(-2.87%)
Jul 08, 2020	50.20	51.07	49.94	50.91	19,108,655	+0.59(+1.17%)
Jul 07, 2020	51.25	51.35	50.09	50.32	21,231,956	-1.65(-3.17%)
Jul 06, 2020	51.87	52.56	51.19	51.97	22,594,780	+1.42(+2.81%)
Jul 02, 2020	52.12	52.46	50.28	50.55	22,042,700	+0.20(+0.40%)
Jul 01, 2020	51.76	51.99	50.15	50.35	19,203,523	-0.75(-1.47%)
Jun 30, 2020	49.81	51.55	49.65	51.10	23,357,611	+0.81(+1.61%)
Jun 29, 2020	50.28	50.92	49.61	50.29	22,565,075	+0.71(+1.43%)
Jun 26, 2020	52.34	52.34	49.47	49.58	35,426,200	-3.10(-5.88%)
Jun 25, 2020	50.30	52.79	50.13	52.68	28,099,409	+1.87(+3.68%)
Jun 24, 2020	51.67	51.84	50.16	50.81	27,197,162	-2.14(-4.04%)
Jun 23, 2020	52.95	53.73	52.50	52.95	22,077,311	+0.89(+1.71%)
Jun 22, 2020	51.85	52.57	51.52	52.06	22,632,539	-0.86(-1.63%)
Jun 19, 2020	54.06	54.09	51.56	52.92	50,379,300	-0.12(-0.23%)
Jun 18, 2020	52.67	53.65	52.03	53.04	22,271,883	+0.04(+0.08%)
Jun 17, 2020	54.70	54.80	52.88	53.00	23,713,766	-1.45(-2.66%)
Jun 16, 2020	56.30	56.40	52.32	54.45	37,627,272	+1.47(+2.77%)
Jun 15, 2020	49.96	53.00	49.74	52.98	36,561,459	+0.73(+1.40%)
Jun 12, 2020	51.40	52.45	49.80	52.25	39,040,000	+3.86(+7.98%)
Jun 11, 2020	51.67	53.51	48.20	48.39	62,013,846	-7.47(-13.37%)
Jun 10, 2020	58.90	59.14	55.86	55.86	36,693,192	-3.64(-6.12%)
Jun 09, 2020	59.00	60.20	57.65	59.50	30,415,178	-1.74(-2.84%)
Jun 08, 2020	60.66	61.33	59.77	61.24	32,574,542	+2.38(+4.04%)
Jun 05, 2020	61.57	62.47	58.34	58.86	44,648,400	+3.21(+5.77%)
Jun 04, 2020	53.30	55.69	52.61	55.65	33,074,000	+2.31(+4.33%)
Jun 03, 2020	52.56	53.76	52.42	53.34	33,311,887	+2.50(+4.92%)
Jun 02, 2020	50.71	51.29	50.16	50.84	27,619,541	+1.39(+2.81%)
Jun 01, 2020	48.14	49.68	47.82	49.45	22,870,326	+1.54(+3.21%)
May 29, 2020	48.02	49.48	47.56	47.91	35,900,400	-1.25(-2.54%)
May 28, 2020	52.99	53.01	49.11	49.16	38,008,565	-3.10(-5.93%)
May 27, 2020	51.68	52.39	49.86	52.26	43,651,826	+4.09(+8.49%)
May 26, 2020	46.20	48.90	45.98	48.17	34,420,384	+4.07(+9.23%)
May 22, 2020	44.77	45.04	43.69	44.10	22,631,700	-0.90(-2.00%)
May 21, 2020	45.17	45.79	44.78	45.00	21,682,443	-0.47(-1.03%)
May 20, 2020	45.57	46.28	45.22	45.47	23,832,781	+1.04(+2.34%)
May 19, 2020	45.27	45.79	44.21	44.43	27,264,872	-1.24(-2.72%)
May 18, 2020	44.05	45.91	43.49	45.67	39,395,051	+3.75(+8.95%)
May 15, 2020	41.58	42.45	41.10	41.92	28,494,800	-0.14(-0.33%)
May 14, 2020	39.99	42.10	38.76	42.06	40,962,203	+1.46(+3.60%)
May 13, 2020	42.00	42.20	40.23	40.60	35,346,156	-1.75(-4.13%)
May 12, 2020	44.39	44.69	42.32	42.35	33,278,991	-1.72(-3.90%)
May 11, 2020	45.21	45.25	43.81	44.07	34,758,734	-2.25(-4.86%)
May 08, 2020	45.32	46.42	45.26	46.32	22,919,000	+1.68(+3.76%)
May 07, 2020	43.52	45.16	43.44	44.64	29,841,937	+1.69(+3.93%)
May 06, 2020	44.49	45.02	42.72	42.95	25,020,677	-1.00(-2.28%)
May 05, 2020	46.30	46.35	43.92	43.95	27,330,625	-1.17(-2.59%)
May 04, 2020	45.03	45.36	43.98	45.12	26,334,797	-0.40(-0.88%)

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.