Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	63.79	64.42	63.16	63.37	72,000	+0.59(+0.94%)
Apr 29, 2021	62.81	62.88	62.29	62.78	159,553	+1.79(+2.93%)
Apr 28, 2021	60.80	61.18	60.44	60.99	191,536	+0.09(+0.15%)
Apr 27, 2021	61.20	61.31	60.79	60.90	111,571	+0.16(+0.27%)
Apr 26, 2021	60.79	60.98	60.48	60.73	115,029	-0.37(-0.60%)
Apr 23, 2021	60.80	61.16	60.59	61.10	185,400	+0.03(+0.05%)
Apr 22, 2021	61.53	61.53	60.91	61.07	109,510	+0.39(+0.64%)
Apr 21, 2021	60.09	61.05	60.09	60.68	40,297	+0.29(+0.48%)
Apr 20, 2021	60.44	60.55	59.92	60.39	47,285	-0.54(-0.89%)
Apr 19, 2021	60.58	61.01	60.48	60.93	63,469	-0.10(-0.16%)
Apr 16, 2021	60.34	61.09	60.22	61.03	231,000	-0.13(-0.21%)
Apr 15, 2021	60.86	61.29	60.57	61.16	43,864	+1.13(+1.88%)
Apr 14, 2021	60.66	60.80	59.95	60.03	164,424	+0.15(+0.25%)
Apr 13, 2021	59.05	59.88	59.05	59.88	554,816	+1.81(+3.12%)
Apr 12, 2021	58.13	58.36	57.80	58.07	51,165	-1.32(-2.22%)
Apr 09, 2021	58.89	59.64	58.89	59.39	51,400	+1.26(+2.16%)
Apr 08, 2021	58.19	58.35	57.95	58.13	114,315	+0.47(+0.82%)
Apr 07, 2021	57.68	58.06	57.38	57.66	191,828	+0.26(+0.45%)
Apr 06, 2021	57.77	57.77	57.27	57.40	66,248	-0.99(-1.70%)
Apr 05, 2021	56.99	58.39	56.93	58.39	105,469	+1.41(+2.47%)
Apr 01, 2021	56.90	56.98	56.54	56.98	262,800	+1.29(+2.32%)
Mar 31, 2021	56.09	56.31	55.69	55.69	435,520	-0.21(-0.38%)
Mar 30, 2021	56.69	56.72	55.81	55.90	444,840	-2.14(-3.69%)
Mar 29, 2021	58.30	58.40	57.81	58.04	50,361	-0.59(-1.01%)
Mar 26, 2021	58.32	58.63	57.96	58.63	70,300	+0.22(+0.38%)
Mar 25, 2021	58.65	58.71	57.97	58.41	96,744	-0.83(-1.40%)
Mar 24, 2021	59.73	59.73	59.15	59.24	47,632	-0.46(-0.77%)
Mar 23, 2021	60.20	60.29	59.50	59.70	72,685	+0.10(+0.16%)
Mar 22, 2021	58.88	59.82	58.88	59.60	96,580	+1.20(+2.06%)
Mar 19, 2021	57.93	58.56	57.85	58.40	67,300	+0.59(+1.02%)
Mar 18, 2021	58.58	58.66	57.81	57.81	42,345	-1.25(-2.12%)
Mar 17, 2021	58.35	59.33	58.00	59.06	89,940	-0.69(-1.15%)
Mar 16, 2021	59.56	60.49	59.33	59.75	93,145	+0.83(+1.41%)
Mar 15, 2021	58.60	59.00	58.12	58.92	58,086	-0.17(-0.29%)
Mar 12, 2021	58.77	59.09	58.52	59.09	49,900	-0.64(-1.07%)
Mar 11, 2021	59.63	59.94	59.24	59.73	54,568	+1.28(+2.19%)
Mar 10, 2021	58.54	58.87	58.28	58.45	63,434	-0.08(-0.14%)
Mar 09, 2021	58.00	58.89	58.00	58.53	134,095	+1.10(+1.92%)
Mar 08, 2021	58.06	58.37	57.43	57.43	90,964	-0.78(-1.34%)
Mar 05, 2021	57.73	58.23	56.78	58.21	74,700	+0.05(+0.08%)
Mar 04, 2021	59.57	59.70	57.65	58.16	83,232	-3.20(-5.21%)
Mar 03, 2021	61.62	61.81	60.91	61.36	64,255	-1.85(-2.93%)
Mar 02, 2021	63.52	63.84	62.98	63.21	55,265	+0.16(+0.25%)
Mar 01, 2021	62.95	63.37	62.79	63.05	70,362	-0.35(-0.55%)
Feb 26, 2021	64.00	64.18	63.04	63.40	58,600	-0.58(-0.91%)
Feb 25, 2021	64.89	65.07	63.81	63.98	72,032	-1.72(-2.62%)
Feb 24, 2021	65.20	65.75	64.92	65.70	85,115	+0.97(+1.50%)
Feb 23, 2021	64.81	65.25	64.33	64.73	74,801	-1.00(-1.52%)
Feb 22, 2021	66.03	66.31	65.72	65.73	70,497	-0.84(-1.26%)
Feb 19, 2021	67.25	67.53	66.57	66.57	91,900	-1.48(-2.17%)
Feb 18, 2021	67.93	68.30	67.46	68.05	54,730	+0.17(+0.25%)
Feb 17, 2021	67.75	68.28	67.72	67.88	56,921	-0.87(-1.27%)
Feb 16, 2021	68.97	69.07	68.40	68.75	52,345	+0.14(+0.20%)
Feb 12, 2021	68.06	68.68	68.06	68.61	83,600	+0.81(+1.19%)
Feb 11, 2021	67.34	68.00	67.34	67.80	60,477	+0.84(+1.25%)
Feb 10, 2021	66.93	67.22	66.55	66.96	53,281	+0.69(+1.04%)
Feb 09, 2021	65.17	66.28	65.13	66.27	69,857	+1.17(+1.80%)
Feb 08, 2021	63.53	67.00	63.08	65.10	141,019	+2.37(+3.79%)
Feb 05, 2021	62.89	63.13	62.43	62.73	68,500	-0.88(-1.38%)
Feb 04, 2021	63.31	63.95	63.03	63.60	44,956	-0.02(-0.03%)
Feb 03, 2021	63.68	64.40	63.21	63.62	82,580	-0.24(-0.38%)
Feb 02, 2021	64.12	64.39	63.58	63.86	86,664	-0.20(-0.31%)
Feb 01, 2021	64.01	64.15	63.77	64.06	69,481	-0.11(-0.17%)
Jan 29, 2021	64.13	64.52	63.50	64.17	64,000	-0.12(-0.19%)
Jan 28, 2021	64.68	65.08	64.11	64.29	52,379	-1.67(-2.53%)
Jan 27, 2021	65.21	67.15	64.23	65.96	92,869	-1.71(-2.53%)
Jan 26, 2021	68.35	68.43	67.57	67.67	106,148	-1.27(-1.84%)
Jan 25, 2021	68.50	68.94	68.07	68.94	61,178	+0.94(+1.38%)
Jan 22, 2021	67.39	68.06	67.30	68.00	69,400	+0.50(+0.74%)
Jan 21, 2021	67.45	67.58	66.80	67.50	74,742	+0.57(+0.85%)
Jan 20, 2021	66.31	66.93	66.27	66.93	48,113	+1.49(+2.28%)
Jan 19, 2021	65.25	65.63	64.92	65.44	62,712	-0.60(-0.91%)
Jan 15, 2021	65.99	66.23	65.48	66.04	55,500	+0.10(+0.15%)
Jan 14, 2021	65.54	66.42	65.54	65.94	50,146	-0.66(-0.99%)
Jan 13, 2021	66.73	67.00	66.54	66.60	99,035	+0.08(+0.12%)
Jan 12, 2021	66.22	66.52	65.77	66.52	56,895	+0.04(+0.06%)
Jan 11, 2021	66.35	66.66	65.87	66.48	82,997	-0.17(-0.26%)
Jan 08, 2021	66.53	66.77	66.08	66.66	45,200	+0.70(+1.06%)
Jan 07, 2021	65.42	65.99	65.34	65.96	65,950	+0.75(+1.15%)
Jan 06, 2021	64.82	65.56	64.82	65.20	55,169	-0.67(-1.02%)
Jan 05, 2021	65.78	66.34	65.27	65.88	64,995	+1.50(+2.33%)
Jan 04, 2021	64.13	64.39	63.85	64.38	144,864	+0.30(+0.47%)
Dec 31, 2020		64.08	64.08	64.08	35,181	-0.18(-0.28%)
Dec 30, 2020	64.26	64.95	64.24	64.26	35,181	-0.10(-0.16%)
Dec 29, 2020	64.40	64.80	64.21	64.36	82,021	+0.62(+0.97%)
Dec 28, 2020	63.88	63.96	63.48	63.74	90,159	+1.55(+2.48%)
Dec 24, 2020	62.07	64.01	62.07	62.20	31,000	-0.27(-0.43%)
Dec 23, 2020	62.47	62.59	61.78	62.47	48,478	-0.47(-0.75%)
Dec 22, 2020	62.70	63.45	62.60	62.94	98,609	+0.39(+0.63%)
Dec 21, 2020	61.85	62.85	61.37	62.55	84,342	-0.38(-0.61%)
Dec 18, 2020	62.65	63.00	62.43	62.93	61,700	-0.17(-0.28%)
Dec 17, 2020	62.80	63.39	62.78	63.10	462,279	+1.33(+2.15%)
Dec 16, 2020	61.18	61.93	61.17	61.77	70,496	+0.59(+0.96%)
Dec 15, 2020	61.09	61.29	60.66	61.18	51,805	-0.78(-1.26%)
Dec 14, 2020	61.59	62.69	61.56	61.96	103,426	+0.12(+0.19%)
Dec 11, 2020	61.47	61.99	61.33	61.84	77,800	+0.82(+1.35%)
Dec 10, 2020	61.10	61.64	60.74	61.02	68,086	-0.09(-0.16%)
Dec 09, 2020	61.73	61.73	60.84	61.12	42,800	-1.28(-2.06%)
Dec 08, 2020	61.23	62.49	61.23	62.40	74,364	+2.27(+3.78%)
Dec 07, 2020	60.13	60.38	60.01	60.13	102,554	-1.21(-1.98%)
Dec 04, 2020	60.82	61.43	60.82	61.34	60,300	+0.66(+1.09%)
Dec 03, 2020	60.92	60.99	60.42	60.68	110,509	-0.91(-1.47%)
Dec 02, 2020	62.15	62.21	61.50	61.59	75,717	-0.09(-0.15%)
Dec 01, 2020	61.57	61.76	61.30	61.68	77,132	-0.97(-1.55%)
Nov 30, 2020	63.72	64.16	62.65	62.65	93,373	+1.75(+2.87%)
Nov 27, 2020	60.27	61.13	60.20	60.90	47,300	+0.33(+0.54%)
Nov 25, 2020	60.43	60.78	60.38	60.57	158,500	+0.03(+0.05%)
Nov 24, 2020	60.52	60.80	60.09	60.54	152,217	-1.90(-3.04%)
Nov 23, 2020	63.17	63.26	62.17	62.44	88,856	-1.00(-1.58%)
Nov 20, 2020	63.27	63.66	63.09	63.44	77,700	-1.04(-1.61%)
Nov 19, 2020	63.74	64.48	63.58	64.48	89,906	+0.96(+1.51%)
Nov 18, 2020	64.32	64.36	63.28	63.52	59,842	-1.01(-1.57%)
Nov 17, 2020	65.53	65.56	64.16	64.53	67,032	-3.39(-4.99%)
Nov 16, 2020	67.62	68.32	67.50	67.92	61,192	+1.37(+2.06%)
Nov 13, 2020	66.52	66.67	66.00	66.55	39,100	+0.97(+1.48%)
Nov 12, 2020	66.22	66.76	65.58	65.58	36,456	+0.99(+1.53%)
Nov 11, 2020	63.88	64.86	63.88	64.59	43,267	+1.60(+2.54%)
Nov 10, 2020	63.81	63.82	62.59	62.99	58,270	-4.42(-6.56%)
Nov 09, 2020	68.55	68.55	67.25	67.41	104,855	-1.04(-1.52%)
Nov 06, 2020	68.25	68.93	67.74	68.45	148,400	-0.20(-0.30%)
Nov 05, 2020	68.80	68.99	68.09	68.66	48,710	+1.86(+2.78%)
Nov 04, 2020	64.34	67.26	64.34	66.80	36,903	+3.25(+5.11%)
Nov 03, 2020	62.76	63.57	62.76	63.55	39,336	+2.18(+3.55%)
Nov 02, 2020	61.13	61.46	60.65	61.37	104,979	+0.96(+1.59%)
Oct 30, 2020	60.67	60.95	59.88	60.41	51,400	-0.40(-0.66%)
Oct 29, 2020	60.63	60.90	60.13	60.81	62,675	-0.10(-0.16%)
Oct 28, 2020	61.47	61.67	60.74	60.91	63,340	-2.63(-4.14%)
Oct 27, 2020	63.94	64.13	63.22	63.54	42,220	+0.28(+0.44%)
Oct 26, 2020	62.83	63.78	62.83	63.26	40,290	-0.32(-0.50%)
Oct 23, 2020	63.01	63.78	62.83	63.58	21,800	+0.58(+0.92%)
Oct 22, 2020	63.10	63.17	62.41	63.00	27,970	-0.23(-0.36%)
Oct 21, 2020	63.54	64.06	63.04	63.23	33,797	-0.83(-1.30%)
Oct 20, 2020	63.98	64.38	63.46	64.06	92,644	+0.90(+1.42%)
Oct 19, 2020	64.50	64.71	63.15	63.16	165,464	-2.03(-3.12%)
Oct 16, 2020	64.47	65.55	64.40	65.19	141,000	+2.59(+4.15%)
Oct 15, 2020	62.30	62.79	61.90	62.60	345,440	+1.30(+2.12%)
Oct 14, 2020	60.84	61.51	60.84	61.30	303,512	-0.05(-0.08%)
Oct 13, 2020	61.37	61.46	60.95	61.35	89,099	-0.12(-0.20%)
Oct 12, 2020	61.43	61.71	61.40	61.47	25,210	+0.12(+0.19%)
Oct 09, 2020	60.52	61.38	60.52	61.35	64,500	+0.94(+1.56%)
Oct 08, 2020	60.26	60.41	60.00	60.41	185,327	+0.17(+0.28%)
Oct 07, 2020	61.24	61.27	60.07	60.24	431,797	-0.63(-1.03%)
Oct 06, 2020	61.51	61.71	60.75	60.87	309,680	-1.91(-3.04%)
Oct 05, 2020	62.09	62.92	61.96	62.78	214,109	+0.91(+1.47%)
Oct 02, 2020	60.96	62.12	60.96	61.87	1,182,500	-0.65(-1.04%)
Oct 01, 2020	62.62	62.82	62.52	62.52	922,165	+0.75(+1.21%)
Sep 30, 2020	61.62	61.98	61.46	61.77	34,400	-0.10(-0.16%)
Sep 29, 2020	61.53	62.06	61.53	61.87	17,878	+0.83(+1.37%)
Sep 28, 2020	61.35	61.35	61.00	61.04	45,203	-0.46(-0.75%)
Sep 25, 2020	60.79	61.71	60.48	61.50	53,800	+0.24(+0.39%)
Sep 24, 2020	60.95	61.57	60.25	61.26	26,549	-0.53(-0.86%)
Sep 23, 2020	61.95	62.51	61.75	61.79	34,401	-0.56(-0.90%)
Sep 22, 2020	62.02	62.35	61.34	62.35	33,288	-0.62(-0.98%)
Sep 21, 2020	62.31	62.99	62.02	62.97	49,812	+0.39(+0.62%)
Sep 18, 2020	62.61	62.98	62.23	62.58	25,100	+0.54(+0.87%)
Sep 17, 2020	61.45	62.11	61.39	62.04	32,097	+0.95(+1.56%)
Sep 16, 2020	61.95	61.95	61.05	61.09	29,718	-0.16(-0.26%)
Sep 15, 2020	61.51	61.78	61.07	61.25	36,213	+0.67(+1.11%)
Sep 14, 2020	60.46	60.86	60.26	60.58	28,817	+0.55(+0.92%)
Sep 11, 2020	60.13	60.21	59.50	60.03	35,400	+0.19(+0.32%)
Sep 10, 2020	60.28	60.29	59.40	59.84	67,679	-0.21(-0.35%)
Sep 09, 2020	59.44	60.25	59.42	60.05	42,882	+0.97(+1.64%)
Sep 08, 2020	58.06	59.57	57.93	59.08	43,979	-0.56(-0.94%)
Sep 04, 2020	60.49	60.49	58.38	59.64	44,800	-0.56(-0.93%)
Sep 03, 2020	62.20	62.20	59.68	60.20	49,520	-2.58(-4.11%)
Sep 02, 2020	62.34	62.92	62.15	62.78	42,606	+1.83(+3.00%)
Sep 01, 2020	61.33	61.38	60.60	60.95	55,436	-1.19(-1.92%)
Aug 31, 2020	61.62	62.39	61.62	62.14	36,917	+0.97(+1.59%)
Aug 28, 2020	61.17	61.37	60.74	61.17	36,100	-0.30(-0.49%)
Aug 27, 2020	62.55	62.55	61.17	61.47	43,219	-0.75(-1.21%)
Aug 26, 2020	61.68	62.33	61.66	62.22	54,951	+0.73(+1.19%)
Aug 25, 2020	61.57	61.61	61.12	61.49	50,415	-0.14(-0.23%)
Aug 24, 2020	62.51	62.56	61.35	61.63	37,388	+0.57(+0.93%)
Aug 21, 2020	60.94	61.38	60.73	61.06	41,400	-0.41(-0.67%)
Aug 20, 2020	61.07	61.49	60.96	61.47	40,756	-0.10(-0.16%)
Aug 19, 2020	62.05	62.21	61.21	61.57	32,405	-0.83(-1.33%)
Aug 18, 2020	62.08	62.60	61.58	62.40	136,962	-0.35(-0.56%)
Aug 17, 2020	61.74	62.75	61.74	62.75	127,652	+1.79(+2.94%)
Aug 14, 2020	61.31	61.39	60.88	60.96	137,500	-1.17(-1.88%)
Aug 13, 2020	61.46	62.13	61.40	62.13	190,833	+0.98(+1.60%)
Aug 12, 2020	60.55	61.25	60.30	61.15	259,919	+2.03(+3.43%)
Aug 11, 2020	59.54	59.99	59.05	59.12	161,451	-2.71(-4.38%)
Aug 10, 2020	62.03	62.21	61.03	61.83	105,600	-1.09(-1.73%)
Aug 07, 2020	62.76	63.34	62.40	62.92	158,600	-0.09(-0.14%)
Aug 06, 2020	62.16	63.18	61.73	63.01	1,163,548	+0.40(+0.64%)
Aug 05, 2020	62.33	62.83	62.18	62.61	392,575	+0.60(+0.97%)
Aug 04, 2020	61.71	62.01	61.26	62.01	626,309	-1.45(-2.28%)
Aug 03, 2020	62.71	63.56	62.68	63.46	338,013	+1.26(+2.03%)
Jul 31, 2020	62.70	63.14	61.86	62.20	631,000	-0.17(-0.27%)
Jul 30, 2020	61.56	62.44	61.47	62.37	543,700	+0.05(+0.08%)
Jul 29, 2020	61.78	62.40	61.77	62.32	44,266	+0.11(+0.18%)
Jul 28, 2020	62.50	62.72	62.05	62.21	457,021	+0.76(+1.24%)
Jul 27, 2020	61.17	61.64	61.06	61.45	54,720	+0.50(+0.82%)
Jul 24, 2020	60.79	61.42	60.12	60.95	293,000	-0.49(-0.80%)
Jul 23, 2020	61.22	61.45	60.98	61.44	288,978	+0.12(+0.20%)
Jul 22, 2020	61.07	61.32	60.69	61.32	244,107	+0.59(+0.97%)
Jul 21, 2020	61.00	61.12	60.37	60.73	685,764	+0.18(+0.30%)
Jul 20, 2020	60.19	60.55	59.82	60.55	60,471	+1.93(+3.30%)
Jul 17, 2020	58.50	58.70	58.19	58.62	97,100	-1.27(-2.13%)
Jul 16, 2020	59.91	60.05	59.58	59.89	68,925	+0.35(+0.59%)
Jul 15, 2020	59.53	59.66	59.06	59.54	84,456	+2.06(+3.58%)
Jul 14, 2020	56.87	57.60	56.69	57.48	27,601	+0.68(+1.20%)
Jul 13, 2020	57.21	57.65	56.72	56.80	42,563	-0.66(-1.15%)
Jul 10, 2020	57.75	57.75	56.96	57.46	51,200	+1.05(+1.86%)
Jul 09, 2020	56.69	56.81	56.03	56.41	76,930	-0.12(-0.21%)
Jul 08, 2020	55.72	56.56	55.42	56.53	42,661	+1.10(+1.98%)
Jul 07, 2020	55.37	55.88	55.18	55.43	63,546	+0.15(+0.27%)
Jul 06, 2020	54.14	55.37	54.14	55.28	49,600	+1.74(+3.25%)
Jul 02, 2020	53.03	53.89	53.03	53.54	47,900	+0.31(+0.59%)
Jul 01, 2020	53.25	53.39	53.02	53.23	24,687	+0.24(+0.44%)
Jun 30, 2020	52.59	52.99	52.16	52.99	18,587	+0.89(+1.70%)
Jun 29, 2020	52.62	52.73	52.02	52.10	41,868	-0.62(-1.17%)
Jun 26, 2020	52.86	53.00	52.38	52.72	54,800	-0.13(-0.25%)
Jun 25, 2020	51.99	52.85	51.67	52.85	28,576	+0.90(+1.73%)
Jun 24, 2020	52.13	52.24	51.50	51.95	37,514	-0.08(-0.15%)
Jun 23, 2020	52.08	52.61	51.93	52.03	28,951	+0.41(+0.79%)
Jun 22, 2020	51.90	51.98	51.51	51.62	33,776	+0.31(+0.60%)
Jun 19, 2020	51.72	51.99	51.31	51.31	23,400	-0.21(-0.42%)
Jun 18, 2020	51.28	51.81	51.09	51.52	35,202	-0.38(-0.72%)
Jun 17, 2020	51.90	52.31	51.35	51.90	34,524	+0.25(+0.48%)
Jun 16, 2020	51.38	51.94	51.23	51.65	42,467	+1.11(+2.20%)
Jun 15, 2020	50.05	50.86	49.98	50.54	52,401	+1.32(+2.68%)
Jun 12, 2020	49.50	49.50	48.66	49.22	41,300	+0.82(+1.69%)
Jun 11, 2020	49.98	50.78	48.40	48.40	38,645	-1.50(-3.01%)
Jun 10, 2020	50.09	50.52	49.82	49.90	55,486	+0.60(+1.22%)
Jun 09, 2020	48.10	50.00	48.10	49.30	49,071	+1.51(+3.16%)
Jun 08, 2020	47.23	47.79	46.55	47.79	60,181	-0.40(-0.83%)
Jun 05, 2020	48.72	48.72	48.08	48.19	116,300	-0.68(-1.39%)
Jun 04, 2020	48.97	49.48	48.62	48.87	88,048	-0.96(-1.92%)
Jun 03, 2020	49.51	49.96	49.12	49.83	118,745	+0.87(+1.77%)
Jun 02, 2020	49.03	49.37	48.93	48.96	46,566	-0.69(-1.39%)
Jun 01, 2020	49.85	49.86	49.25	49.65	70,790	+0.40(+0.81%)
May 29, 2020	49.69	49.77	48.75	49.25	257,900	+0.32(+0.66%)
May 28, 2020	48.68	49.84	48.68	48.93	809,572	+1.10(+2.30%)
May 27, 2020	48.69	48.69	47.53	47.83	255,069	-2.07(-4.15%)
May 26, 2020	50.38	50.54	49.87	49.90	92,660	+0.16(+0.32%)
May 22, 2020	49.29	49.85	49.17	49.74	62,300	+0.48(+0.97%)
May 21, 2020	50.33	50.88	49.01	49.26	58,936	-0.56(-1.12%)
May 20, 2020	49.50	50.00	49.28	49.82	224,179	+1.99(+4.16%)
May 19, 2020	47.63	48.20	47.57	47.83	96,899	-0.37(-0.77%)
May 18, 2020	47.82	48.34	47.63	48.20	254,269	+1.80(+3.88%)
May 15, 2020	45.99	46.40	45.60	46.40	44,100	+0.57(+1.25%)
May 14, 2020	45.53	46.18	45.32	45.83	70,275	-1.05(-2.24%)
May 13, 2020	47.12	47.78	46.80	46.88	45,037	+0.35(+0.75%)
May 12, 2020	46.79	47.00	46.16	46.53	152,865	+0.11(+0.24%)
May 11, 2020	45.73	46.84	45.67	46.42	55,633	+0.54(+1.18%)
May 08, 2020	45.67	46.73	45.59	45.88	41,900	+0.88(+1.96%)
May 07, 2020	45.29	45.59	44.54	45.00	53,493	+0.26(+0.58%)
May 06, 2020	44.74	45.62	44.64	44.74	39,599	-0.40(-0.89%)
May 05, 2020	44.95	45.50	44.78	45.14	44,634	+0.09(+0.20%)
May 04, 2020	44.76	45.44	44.57	45.05	101,617	-0.08(-0.18%)

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.