Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.530	9.681	9.505	9.681	108,219,320	+0.23(+2.49%)
Apr 29, 2021	9.991	9.991	9.345	9.446	274,324,192	-0.98(-9.41%)
Apr 28, 2021	10.57	10.57	10.39	10.43	80,716,704	-0.05(-0.48%)
Apr 27, 2021	10.31	10.49	10.29	10.48	49,978,852	+0.18(+1.79%)
Apr 26, 2021	10.30	10.44	10.26	10.29	48,657,940	+0.04(+0.41%)
Apr 23, 2021	10.04	10.27	9.958	10.25	61,864,596	+0.23(+2.35%)
Apr 22, 2021	10.12	10.19	9.924	10.02	87,049,080	+0.18(+1.79%)
Apr 21, 2021	9.530	9.849	9.379	9.840	59,148,492	+0.23(+2.45%)
Apr 20, 2021	10.12	10.12	9.522	9.606	99,086,344	-0.55(-5.45%)
Apr 19, 2021	10.25	10.28	10.08	10.16	46,548,116	-0.10(-0.98%)
Apr 16, 2021	10.34	10.37	10.23	10.26	39,495,004	-0.01(-0.08%)
Apr 15, 2021	10.32	10.34	10.18	10.27	45,496,192	+0.00(+0.00%)
Apr 14, 2021	10.23	10.48	10.23	10.27	59,407,628	+0.03(+0.33%)
Apr 13, 2021	10.39	10.44	10.15	10.23	61,385,940	-0.15(-1.45%)
Apr 12, 2021	10.49	10.53	10.34	10.39	48,154,356	-0.11(-1.04%)
Apr 09, 2021	10.48	10.59	10.39	10.49	48,342,900	+0.00(+0.00%)
Apr 08, 2021	10.63	10.70	10.43	10.49	62,695,004	-0.18(-1.73%)
Apr 07, 2021	10.80	10.85	10.62	10.68	50,355,000	-0.16(-1.47%)
Apr 06, 2021	10.65	10.90	10.60	10.84	80,377,760	+0.18(+1.73%)
Apr 05, 2021	10.39	10.72	10.34	10.65	98,079,904	+0.44(+4.36%)
Apr 01, 2021	10.28	10.31	10.08	10.21	73,794,944	-0.07(-0.65%)
Mar 31, 2021	10.45	10.52	10.24	10.28	72,027,064	-0.18(-1.68%)
Mar 30, 2021	10.20	10.47	10.16	10.45	59,302,860	+0.26(+2.55%)
Mar 29, 2021	10.23	10.37	10.12	10.19	53,299,360	-0.13(-1.22%)
Mar 26, 2021	10.43	10.48	10.12	10.32	58,694,892	-0.02(-0.16%)
Mar 25, 2021	10.02	10.36	9.832	10.34	64,583,864	+0.15(+1.48%)
Mar 24, 2021	10.37	10.51	10.17	10.18	64,931,700	-0.06(-0.57%)
Mar 23, 2021	10.55	10.64	10.17	10.24	86,859,200	-0.54(-4.98%)
Mar 22, 2021	10.78	10.85	10.49	10.78	96,915,192	+0.02(+0.16%)
Mar 19, 2021	10.78	10.86	10.53	10.76	108,336,984	+0.29(+2.72%)
Mar 18, 2021	10.65	10.91	10.44	10.48	91,414,968	-0.17(-1.58%)
Mar 17, 2021	10.35	10.65	10.25	10.65	130,209,688	+0.17(+1.60%)
Mar 16, 2021	10.96	11.03	10.43	10.48	149,392,624	-0.60(-5.38%)
Mar 15, 2021	11.23	11.43	10.95	11.07	77,630,992	-0.14(-1.27%)
Mar 12, 2021	10.72	11.27	10.71	11.22	103,896,576	+0.47(+4.37%)
Mar 11, 2021	10.86	10.96	10.70	10.75	67,127,992	-0.08(-0.77%)
Mar 10, 2021	10.67	10.89	10.59	10.83	73,933,952	+0.29(+2.70%)
Mar 09, 2021	10.70	10.70	10.39	10.55	73,284,544	-0.07(-0.63%)
Mar 08, 2021	10.39	10.81	10.32	10.61	102,546,640	+0.32(+3.10%)
Mar 05, 2021	10.12	10.31	9.790	10.29	94,581,760	+0.29(+2.85%)
Mar 04, 2021	10.26	10.45	9.757	10.01	104,944,128	-0.20(-1.97%)
Mar 03, 2021	10.58	10.58	10.18	10.21	95,411,008	-0.32(-3.03%)
Mar 02, 2021	10.10	10.74	10.02	10.53	124,742,304	+0.48(+4.76%)
Mar 01, 2021	9.958	10.13	9.882	10.05	51,158,548	+0.23(+2.39%)
Feb 26, 2021	9.975	10.05	9.681	9.815	82,981,960	-0.05(-0.51%)
Feb 25, 2021	10.25	10.40	9.832	9.866	89,514,920	-0.43(-4.16%)
Feb 24, 2021	9.790	10.40	9.765	10.29	113,228,552	+0.55(+5.59%)
Feb 23, 2021	9.723	9.773	9.337	9.748	86,802,560	-0.07(-0.68%)
Feb 22, 2021	9.656	10.02	9.647	9.815	74,048,040	+0.10(+1.04%)
Feb 19, 2021	9.664	9.723	9.614	9.715	57,950,712	+0.13(+1.31%)
Feb 18, 2021	9.538	9.631	9.480	9.589	44,949,680	-0.04(-0.44%)
Feb 17, 2021	9.740	9.740	9.538	9.631	59,146,780	-0.05(-0.52%)
Feb 16, 2021	9.647	9.815	9.547	9.681	57,634,820	+0.08(+0.79%)
Feb 12, 2021	9.580	9.748	9.538	9.606	52,927,056	+0.00(+0.00%)
Feb 11, 2021	9.782	9.849	9.488	9.606	66,328,192	-0.26(-2.64%)
Feb 10, 2021	10.07	10.08	9.673	9.866	90,742,816	-0.14(-1.42%)
Feb 09, 2021	9.681	10.10	9.639	10.01	121,533,128	+0.31(+3.20%)
Feb 08, 2021	9.664	9.715	9.488	9.698	90,122,952	+0.04(+0.43%)
Feb 05, 2021	9.899	9.983	9.480	9.656	135,177,712	+0.12(+1.23%)
Feb 04, 2021	9.564	9.748	9.371	9.538	126,339,304	+0.14(+1.52%)
Feb 03, 2021	9.161	9.530	9.094	9.396	98,307,944	+0.29(+3.13%)
Feb 02, 2021	9.345	9.396	8.985	9.111	95,564,880	+0.03(+0.28%)
Feb 01, 2021	8.934	9.597	8.691	9.085	186,814,272	+0.25(+2.85%)
Jan 29, 2021	8.859	9.090	8.767	8.834	88,121,128	-0.16(-1.77%)
Jan 28, 2021	9.085	9.270	8.985	8.993	92,071,432	-0.06(-0.65%)
Jan 27, 2021	9.245	9.371	8.976	9.052	98,468,144	-0.34(-3.57%)
Jan 26, 2021	9.488	9.673	9.329	9.387	78,770,344	-0.08(-0.89%)
Jan 25, 2021	9.639	9.664	9.127	9.471	141,422,848	-0.19(-2.00%)
Jan 22, 2021	9.782	9.807	9.513	9.664	155,995,776	-0.01(-0.09%)
Jan 21, 2021	9.463	10.19	9.329	9.673	336,488,928	+0.56(+6.17%)
Jan 20, 2021	8.582	9.119	8.549	9.111	147,083,472	+0.70(+8.38%)
Jan 19, 2021	8.439	8.565	8.364	8.406	93,582,984	+0.16(+1.93%)
Jan 15, 2021	8.423	8.431	8.238	8.246	119,184,128	-0.29(-3.34%)
Jan 14, 2021	8.230	8.557	8.213	8.532	134,040,248	+0.33(+3.99%)
Jan 13, 2021	8.314	8.322	8.087	8.205	106,573,968	+0.00(+0.00%)
Jan 12, 2021	7.802	8.238	7.793	8.205	148,461,488	+0.40(+5.16%)
Jan 11, 2021	7.441	7.819	7.399	7.802	114,409,840	+0.25(+3.33%)
Jan 08, 2021	7.634	7.668	7.458	7.550	70,522,488	-0.05(-0.66%)
Jan 07, 2021	7.500	7.617	7.450	7.601	91,793,880	+0.18(+2.49%)
Jan 06, 2021	7.374	7.500	7.282	7.416	86,442,168	+0.16(+2.20%)
Jan 05, 2021	7.106	7.315	7.097	7.257	83,522,432	+0.11(+1.53%)
Jan 04, 2021	7.391	7.416	7.072	7.148	101,228,528	-0.23(-3.07%)
Dec 31, 2020		7.374	7.374	7.374	45,800,252	-0.06(-0.79%)
Dec 30, 2020	7.408	7.483	7.391	7.433	45,800,252	+0.03(+0.45%)
Dec 29, 2020	7.491	7.491	7.366	7.399	44,700,708	-0.06(-0.79%)
Dec 28, 2020	7.483	7.533	7.433	7.458	45,310,292	+0.03(+0.34%)
Dec 24, 2020	7.559	7.567	7.382	7.433	33,289,460	-0.11(-1.45%)
Dec 23, 2020	7.399	7.575	7.382	7.542	64,411,652	+0.17(+2.28%)
Dec 22, 2020	7.533	7.542	7.340	7.374	70,379,536	-0.12(-1.57%)
Dec 21, 2020	7.441	7.559	7.374	7.491	76,122,120	-0.02(-0.22%)
Dec 18, 2020	7.626	7.626	7.475	7.508	93,889,080	-0.11(-1.43%)
Dec 17, 2020	7.626	7.659	7.550	7.617	58,697,296	+0.03(+0.44%)
Dec 16, 2020	7.693	7.701	7.525	7.584	65,716,000	-0.09(-1.20%)
Dec 15, 2020	7.575	7.676	7.500	7.676	82,974,664	+0.20(+2.69%)
Dec 14, 2020	7.659	7.701	7.450	7.475	91,510,504	-0.09(-1.22%)
Dec 11, 2020	7.710	7.710	7.559	7.567	87,539,896	-0.08(-1.10%)
Dec 10, 2020	7.810	7.819	7.634	7.651	99,141,904	-0.28(-3.49%)
Dec 09, 2020	7.810	7.961	7.793	7.928	72,413,592	+0.17(+2.16%)
Dec 08, 2020	7.710	7.827	7.693	7.760	67,043,712	+0.03(+0.33%)
Dec 07, 2020	7.810	7.827	7.676	7.735	69,422,656	-0.10(-1.28%)
Dec 04, 2020	7.768	7.919	7.752	7.835	58,141,436	+0.11(+1.41%)
Dec 03, 2020	7.768	7.819	7.676	7.726	59,905,008	+0.01(+0.11%)
Dec 02, 2020	7.684	7.752	7.617	7.718	57,417,936	-0.04(-0.54%)
Dec 01, 2020	7.684	7.886	7.684	7.760	82,091,360	+0.14(+1.87%)
Nov 30, 2020	7.743	7.743	7.533	7.617	92,808,888	-0.01(-0.11%)
Nov 27, 2020	7.651	7.668	7.575	7.626	33,202,324	+0.01(+0.11%)
Nov 25, 2020	7.718	7.760	7.550	7.617	113,501,648	-0.31(-3.92%)
Nov 24, 2020	7.676	7.970	7.668	7.928	118,357,448	+0.49(+6.66%)
Nov 23, 2020	7.399	7.533	7.366	7.433	85,086,024	+0.10(+1.37%)
Nov 20, 2020	7.391	7.399	7.282	7.332	67,974,064	-0.07(-0.91%)
Nov 19, 2020	7.450	7.450	7.332	7.399	67,318,096	+0.00(+0.00%)
Nov 18, 2020	7.399	7.592	7.366	7.399	92,515,056	+0.06(+0.80%)
Nov 17, 2020	7.265	7.424	7.240	7.340	55,680,128	-0.04(-0.57%)
Nov 16, 2020	7.332	7.424	7.223	7.382	101,041,032	+0.22(+3.04%)
Nov 13, 2020	6.904	7.189	6.904	7.164	94,806,336	+0.28(+4.02%)
Nov 12, 2020	6.929	6.955	6.795	6.887	96,639,456	-0.12(-1.68%)
Nov 11, 2020	7.215	7.215	6.955	7.005	90,100,408	-0.03(-0.36%)
Nov 10, 2020	6.904	7.206	6.862	7.030	103,949,664	+0.15(+2.20%)
Nov 09, 2020	6.804	7.030	6.778	6.879	131,623,736	+0.34(+5.26%)
Nov 06, 2020	6.720	6.728	6.502	6.535	60,688,308	-0.17(-2.50%)
Nov 05, 2020	6.510	6.703	6.468	6.703	73,135,904	+0.29(+4.58%)
Nov 04, 2020	6.594	6.602	6.401	6.409	80,081,968	-0.20(-3.05%)
Nov 03, 2020	6.510	6.653	6.485	6.611	77,521,480	+0.14(+2.20%)
Nov 02, 2020	6.569	6.594	6.443	6.468	71,381,520	-0.02(-0.26%)
Oct 30, 2020	6.585	6.636	6.384	6.485	94,637,432	-0.14(-2.15%)
Oct 29, 2020	6.854	6.913	6.585	6.627	141,789,872	+0.17(+2.60%)
Oct 28, 2020	6.443	6.611	6.401	6.460	98,539,512	-0.18(-2.78%)
Oct 27, 2020	6.720	6.787	6.627	6.644	76,385,904	-0.09(-1.37%)
Oct 26, 2020	6.736	6.770	6.661	6.736	73,997,336	-0.11(-1.59%)
Oct 23, 2020	6.963	7.005	6.787	6.846	74,202,016	-0.04(-0.61%)
Oct 22, 2020	6.653	6.896	6.619	6.887	87,985,152	+0.30(+4.59%)
Oct 21, 2020	6.518	6.611	6.485	6.585	61,921,912	+0.09(+1.42%)
Oct 20, 2020	6.393	6.585	6.359	6.493	75,606,144	+0.13(+1.98%)
Oct 19, 2020	6.443	6.476	6.351	6.367	46,403,748	-0.07(-1.04%)
Oct 16, 2020	6.468	6.502	6.384	6.434	56,632,216	+0.04(+0.66%)
Oct 15, 2020	6.225	6.393	6.183	6.393	58,794,300	+0.04(+0.66%)
Oct 14, 2020	6.485	6.502	6.334	6.351	68,874,400	-0.16(-2.45%)
Oct 13, 2020	6.560	6.611	6.401	6.510	88,802,384	+0.08(+1.17%)
Oct 12, 2020	6.174	6.594	6.149	6.434	116,281,968	+0.35(+5.79%)
Oct 09, 2020	6.174	6.242	6.065	6.082	60,766,624	-0.08(-1.36%)
Oct 08, 2020	6.116	6.166	6.040	6.166	64,962,552	+0.10(+1.66%)
Oct 07, 2020	5.965	6.082	5.923	6.065	60,366,228	+0.21(+3.58%)
Oct 06, 2020	5.923	6.082	5.839	5.856	93,184,880	-0.03(-0.57%)
Oct 05, 2020	5.830	5.914	5.830	5.889	50,454,916	+0.11(+1.89%)
Oct 02, 2020	5.554	5.814	5.537	5.780	72,472,992	+0.12(+2.07%)
Oct 01, 2020	5.629	5.679	5.562	5.663	69,485,376	+0.08(+1.35%)
Sep 30, 2020	5.545	5.663	5.528	5.587	66,584,628	+0.05(+0.91%)
Sep 29, 2020	5.612	5.621	5.486	5.537	46,477,096	-0.08(-1.35%)
Sep 28, 2020	5.528	5.679	5.520	5.612	56,694,508	+0.15(+2.77%)
Sep 25, 2020	5.545	5.626	5.453	5.461	64,085,212	-0.13(-2.25%)
Sep 24, 2020	5.537	5.671	5.377	5.587	71,286,616	+0.02(+0.30%)
Sep 23, 2020	5.713	5.814	5.562	5.570	62,656,140	-0.12(-2.06%)
Sep 22, 2020	5.780	5.864	5.679	5.688	66,527,736	-0.08(-1.31%)
Sep 21, 2020	5.948	5.948	5.713	5.763	86,741,720	-0.30(-4.98%)
Sep 18, 2020	6.132	6.208	6.057	6.065	85,741,256	-0.04(-0.69%)
Sep 17, 2020	5.906	6.158	5.856	6.107	101,093,808	+0.22(+3.70%)
Sep 16, 2020	5.914	5.973	5.864	5.889	55,132,464	-0.02(-0.28%)
Sep 15, 2020	6.007	6.023	5.872	5.906	77,703,928	-0.08(-1.26%)
Sep 14, 2020	5.881	6.023	5.856	5.981	69,968,320	+0.11(+1.86%)
Sep 11, 2020	5.822	5.872	5.747	5.872	65,657,128	+0.08(+1.30%)
Sep 10, 2020	5.864	5.898	5.763	5.797	82,513,352	-0.05(-0.86%)
Sep 09, 2020	5.931	5.956	5.814	5.847	67,346,944	-0.05(-0.85%)
Sep 08, 2020	5.730	6.015	5.713	5.898	100,927,040	+0.11(+1.88%)
Sep 04, 2020	5.755	5.830	5.663	5.788	83,462,360	+0.07(+1.17%)
Sep 03, 2020	5.805	5.948	5.671	5.721	93,041,504	-0.11(-1.87%)
Sep 02, 2020	5.713	5.847	5.679	5.830	70,327,400	+0.10(+1.76%)
Sep 01, 2020	5.679	5.763	5.637	5.730	57,451,404	+0.01(+0.15%)
Aug 31, 2020	5.788	5.814	5.696	5.721	59,669,336	-0.10(-1.73%)
Aug 28, 2020	5.814	5.830	5.755	5.822	47,605,636	+0.03(+0.43%)
Aug 27, 2020	5.730	5.856	5.730	5.797	54,470,404	+0.08(+1.32%)
Aug 26, 2020	5.822	5.847	5.679	5.721	57,922,204	-0.10(-1.73%)
Aug 25, 2020	5.881	5.956	5.755	5.822	59,045,884	-0.03(-0.57%)
Aug 24, 2020	5.646	5.872	5.612	5.856	77,436,632	+0.27(+4.80%)
Aug 21, 2020	5.688	5.747	5.579	5.587	46,678,124	-0.15(-2.63%)
Aug 20, 2020	5.679	5.780	5.646	5.738	49,825,400	-0.03(-0.44%)
Aug 19, 2020	5.780	5.889	5.755	5.763	52,602,156	-0.02(-0.29%)
Aug 18, 2020	5.856	5.881	5.780	5.780	48,192,488	-0.08(-1.29%)
Aug 17, 2020	5.914	5.923	5.763	5.856	76,918,464	-0.05(-0.85%)
Aug 14, 2020	5.847	5.965	5.814	5.906	51,873,908	+0.01(+0.14%)
Aug 13, 2020	5.898	6.023	5.872	5.898	59,667,172	-0.07(-1.13%)
Aug 12, 2020	6.149	6.183	5.923	5.965	70,535,720	-0.08(-1.39%)
Aug 11, 2020	6.049	6.191	6.032	6.049	88,202,008	+0.10(+1.69%)
Aug 10, 2020	5.797	5.981	5.793	5.948	68,218,184	+0.19(+3.35%)
Aug 07, 2020	5.763	5.805	5.696	5.755	56,597,172	-0.06(-1.01%)
Aug 06, 2020	5.814	5.872	5.780	5.814	57,976,948	-0.03(-0.43%)
Aug 05, 2020	5.755	5.898	5.755	5.839	98,345,256	+0.08(+1.46%)
Aug 04, 2020	5.797	5.797	5.646	5.755	82,670,928	+0.14(+2.54%)
Aug 03, 2020	5.579	5.637	5.478	5.612	64,173,308	+0.07(+1.21%)
Jul 31, 2020	5.780	5.788	5.470	5.545	137,552,224	-0.11(-1.93%)
Jul 30, 2020	5.654	5.730	5.596	5.654	70,114,000	-0.15(-2.60%)
Jul 29, 2020	5.914	5.923	5.730	5.805	70,821,512	-0.08(-1.28%)
Jul 28, 2020	5.797	5.914	5.788	5.881	67,112,400	+0.07(+1.15%)
Jul 27, 2020	5.805	5.822	5.679	5.814	71,946,224	+0.04(+0.73%)
Jul 24, 2020	5.788	5.881	5.755	5.772	74,253,392	-0.08(-1.43%)
Jul 23, 2020	5.763	5.923	5.705	5.856	105,609,232	+0.12(+2.05%)
Jul 22, 2020	5.570	5.772	5.545	5.738	90,127,384	+0.13(+2.40%)
Jul 21, 2020	5.629	5.713	5.570	5.604	75,480,208	+0.02(+0.30%)
Jul 20, 2020	5.705	5.747	5.520	5.587	85,060,712	-0.12(-2.06%)
Jul 17, 2020	5.788	5.797	5.646	5.705	96,359,072	-0.05(-0.87%)
Jul 16, 2020	5.587	5.788	5.562	5.755	111,429,208	+0.10(+1.78%)
Jul 15, 2020	5.486	5.688	5.470	5.654	121,112,712	+0.32(+5.97%)
Jul 14, 2020	5.184	5.361	5.101	5.335	126,346,480	+0.25(+4.95%)
Jul 13, 2020	5.159	5.218	5.075	5.084	95,389,448	-0.03(-0.66%)
Jul 10, 2020	4.866	5.117	4.815	5.117	87,864,728	+0.22(+4.45%)
Jul 09, 2020	5.109	5.117	4.882	4.899	98,511,664	-0.21(-4.11%)
Jul 08, 2020	5.143	5.184	5.075	5.109	72,552,824	-0.03(-0.49%)
Jul 07, 2020	5.151	5.201	5.109	5.134	67,522,856	-0.06(-1.13%)
Jul 06, 2020	5.151	5.201	5.126	5.193	76,173,696	+0.12(+2.31%)
Jul 02, 2020	5.117	5.176	5.033	5.075	80,187,864	+0.06(+1.17%)
Jul 01, 2020	5.117	5.184	4.992	5.017	74,368,288	-0.08(-1.64%)
Jun 30, 2020	5.017	5.117	4.950	5.101	73,728,640	+0.06(+1.16%)
Jun 29, 2020	4.958	5.092	4.874	5.042	69,360,528	+0.08(+1.69%)
Jun 26, 2020	5.067	5.092	4.874	4.958	141,177,392	-0.10(-1.99%)
Jun 25, 2020	4.916	5.075	4.866	5.059	87,683,360	+0.07(+1.34%)
Jun 24, 2020	5.084	5.134	4.916	4.992	89,961,712	-0.17(-3.25%)
Jun 23, 2020	5.310	5.352	5.151	5.159	103,223,392	-0.11(-2.07%)
Jun 22, 2020	5.260	5.268	5.143	5.268	85,409,968	+0.04(+0.80%)
Jun 19, 2020	5.570	5.612	5.226	5.226	150,347,024	-0.08(-1.58%)
Jun 18, 2020	5.252	5.411	5.193	5.310	73,006,832	+0.00(+0.00%)
Jun 17, 2020	5.503	5.503	5.294	5.310	80,788,976	-0.18(-3.36%)
Jun 16, 2020	5.763	5.763	5.403	5.495	130,513,616	+0.04(+0.77%)
Jun 15, 2020	5.184	5.520	5.126	5.453	124,768,272	+0.03(+0.62%)
Jun 12, 2020	5.503	5.562	5.285	5.419	105,825,272	+0.28(+5.38%)
Jun 11, 2020	5.092	5.419	5.067	5.143	138,293,248	-0.57(-9.99%)
Jun 10, 2020	6.149	6.158	5.679	5.713	175,440,176	-0.36(-5.94%)
Jun 09, 2020	6.057	6.242	5.914	6.074	137,865,616	-0.24(-3.85%)
Jun 08, 2020	6.317	6.493	6.183	6.317	134,713,344	+0.16(+2.59%)
Jun 05, 2020	6.074	6.292	5.889	6.158	248,712,976	+0.65(+11.72%)
Jun 04, 2020	5.201	5.520	5.134	5.512	137,899,680	+0.30(+5.80%)
Jun 03, 2020	5.033	5.260	4.966	5.210	117,746,624	+0.26(+5.25%)
Jun 02, 2020	5.000	5.033	4.891	4.950	95,365,184	+0.03(+0.51%)
Jun 01, 2020	4.807	4.933	4.757	4.924	73,791,736	+0.13(+2.80%)
May 29, 2020	4.824	4.866	4.673	4.790	110,904,712	-0.12(-2.39%)
May 28, 2020	5.075	5.092	4.874	4.908	91,718,536	-0.15(-2.98%)
May 27, 2020	5.042	5.109	4.899	5.059	131,561,336	+0.16(+3.25%)
May 26, 2020	4.966	5.025	4.882	4.899	102,507,272	+0.16(+3.36%)
May 22, 2020	4.765	4.807	4.614	4.740	91,376,064	+0.02(+0.36%)
May 21, 2020	4.572	4.773	4.564	4.723	103,739,552	+0.12(+2.55%)
May 20, 2020	4.513	4.648	4.505	4.606	104,450,208	+0.16(+3.58%)
May 19, 2020	4.421	4.572	4.320	4.446	112,944,760	-0.01(-0.19%)
May 18, 2020	4.295	4.471	4.295	4.455	162,376,928	+0.34(+8.37%)
May 15, 2020	4.027	4.144	3.985	4.111	96,010,880	+0.01(+0.20%)
May 14, 2020	3.893	4.127	3.792	4.102	128,780,392	+0.14(+3.60%)
May 13, 2020	4.195	4.203	3.909	3.960	119,223,464	-0.22(-5.22%)
May 12, 2020	4.320	4.379	4.169	4.178	84,500,776	-0.12(-2.73%)
May 11, 2020	4.346	4.354	4.237	4.295	90,216,304	-0.10(-2.29%)
May 08, 2020	4.161	4.404	4.153	4.396	120,791,928	+0.31(+7.60%)
May 07, 2020	4.111	4.178	4.069	4.085	80,063,896	+0.00(+0.00%)
May 06, 2020	4.237	4.270	4.044	4.085	106,484,104	-0.08(-2.01%)
May 05, 2020	4.186	4.270	4.144	4.169	114,751,288	+0.09(+2.26%)
May 04, 2020	4.094	4.169	4.002	4.077	100,313,800	-0.05(-1.22%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican