Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	91.33	92.86	89.09	89.76	341,200	-2.63(-2.85%)
Apr 29, 2021	95.09	95.29	90.35	92.39	223,137	-1.74(-1.85%)
Apr 28, 2021	95.20	95.83	93.09	94.13	227,727	-1.10(-1.16%)
Apr 27, 2021	94.99	95.65	93.72	95.23	183,180	+0.51(+0.53%)
Apr 26, 2021	93.59	94.94	93.00	94.72	196,757	+1.56(+1.68%)
Apr 23, 2021	90.86	93.52	90.78	93.16	200,000	+3.00(+3.33%)
Apr 22, 2021	90.82	91.98	89.10	90.16	181,297	-0.40(-0.44%)
Apr 21, 2021	87.83	90.61	87.20	90.56	178,021	+2.09(+2.36%)
Apr 20, 2021	92.91	92.91	87.95	88.47	305,855	-4.28(-4.61%)
Apr 19, 2021	95.37	95.37	91.81	92.75	284,116	-2.15(-2.27%)
Apr 16, 2021	94.22	95.26	92.45	94.90	230,100	+0.74(+0.79%)
Apr 15, 2021	95.57	95.74	92.25	94.16	363,001	-0.09(-0.10%)
Apr 14, 2021	93.58	95.69	93.53	94.25	331,855	+1.01(+1.08%)
Apr 13, 2021	92.13	94.18	91.53	93.24	265,664	+1.94(+2.12%)
Apr 12, 2021	88.66	91.64	87.44	91.30	265,204	+2.52(+2.84%)
Apr 09, 2021	88.98	89.00	85.77	88.78	359,200	-1.10(-1.22%)
Apr 08, 2021	88.60	90.72	87.63	89.88	514,786	+4.15(+4.84%)
Apr 07, 2021	87.47	87.57	85.68	85.73	239,789	-1.99(-2.27%)
Apr 06, 2021	87.89	89.19	86.64	87.72	282,764	-0.60(-0.68%)
Apr 05, 2021	88.53	88.99	86.71	88.32	343,835	+0.79(+0.90%)
Apr 01, 2021	87.48	89.50	86.53	87.53	272,100	+1.15(+1.33%)
Mar 31, 2021	85.28	87.03	84.57	86.38	360,266	+2.23(+2.65%)
Mar 30, 2021	84.33	85.35	82.35	84.15	278,531	-1.07(-1.26%)
Mar 29, 2021	87.24	88.51	84.23	85.22	424,899	-1.91(-2.19%)
Mar 26, 2021	83.49	87.32	82.99	87.13	301,900	+3.72(+4.46%)
Mar 25, 2021	80.81	83.72	80.42	83.41	308,498	+1.38(+1.68%)
Mar 24, 2021	85.36	85.89	81.83	82.03	271,040	-2.52(-2.98%)
Mar 23, 2021	87.28	88.13	83.85	84.55	297,172	-2.89(-3.31%)
Mar 22, 2021	87.46	89.20	87.22	87.44	229,753	+0.91(+1.05%)
Mar 19, 2021	83.69	86.69	83.69	86.53	582,000	+2.47(+2.94%)
Mar 18, 2021	86.71	87.58	83.64	84.06	342,548	-4.53(-5.11%)
Mar 17, 2021	88.03	89.88	86.59	88.59	227,179	-0.02(-0.02%)
Mar 16, 2021	90.05	91.31	87.80	88.61	396,470	-0.62(-0.69%)
Mar 15, 2021	86.80	89.52	85.41	89.23	321,490	+1.99(+2.28%)
Mar 12, 2021	90.11	90.55	86.69	87.24	387,700	-4.80(-5.22%)
Mar 11, 2021	89.82	92.11	89.66	92.04	230,362	+3.76(+4.26%)
Mar 10, 2021	89.60	91.17	87.76	88.28	283,062	+0.40(+0.46%)
Mar 09, 2021	85.63	88.81	85.63	87.88	245,162	+4.85(+5.84%)
Mar 08, 2021	86.27	87.70	82.79	83.03	277,757	-3.61(-4.17%)
Mar 05, 2021	85.75	86.82	81.56	86.64	361,400	+1.92(+2.27%)
Mar 04, 2021	86.50	87.99	83.07	84.72	413,190	-2.33(-2.68%)
Mar 03, 2021	90.50	91.83	86.81	87.05	300,179	-4.06(-4.46%)
Mar 02, 2021	94.28	94.57	90.88	91.11	310,433	-2.86(-3.04%)
Mar 01, 2021	89.68	94.61	89.43	93.97	325,118	+6.09(+6.93%)
Feb 26, 2021	90.51	91.11	86.40	87.88	636,600	-0.86(-0.97%)
Feb 25, 2021	92.91	94.20	87.11	88.74	600,744	-4.13(-4.45%)
Feb 24, 2021	93.64	94.09	91.29	92.87	378,499	-0.03(-0.03%)
Feb 23, 2021	90.31	94.23	88.56	92.90	424,738	-1.77(-1.87%)
Feb 22, 2021	98.12	98.69	94.19	94.67	281,073	-4.62(-4.65%)
Feb 19, 2021	98.57	100.84	97.94	99.29	309,000	+1.60(+1.64%)
Feb 18, 2021	96.36	98.27	95.35	97.69	228,432	+0.28(+0.29%)
Feb 17, 2021	99.42	99.42	94.73	97.41	411,055	-3.21(-3.19%)
Feb 16, 2021	105.88	106.60	100.06	100.62	355,303	-3.15(-3.04%)
Feb 12, 2021	102.01	104.04	101.02	103.77	219,200	+0.92(+0.89%)
Feb 11, 2021	102.60	103.93	101.45	102.85	288,616	+0.97(+0.95%)
Feb 10, 2021	105.01	107.18	101.60	101.88	370,347	-2.72(-2.60%)
Feb 09, 2021	101.96	105.13	101.96	104.60	296,676	+3.25(+3.21%)
Feb 08, 2021	102.60	104.25	100.62	101.35	362,358	-0.77(-0.75%)
Feb 05, 2021	96.81	102.16	96.05	102.12	671,800	+5.84(+6.07%)
Feb 04, 2021	97.20	97.46	95.03	96.28	432,175	-0.22(-0.23%)
Feb 03, 2021	97.00	97.31	94.86	96.50	248,193	+0.00(+0.00%)
Feb 02, 2021	96.90	97.19	95.63	96.50	391,764	+0.94(+0.98%)
Feb 01, 2021	93.87	96.03	92.50	95.56	306,046	+2.64(+2.84%)
Jan 29, 2021	95.59	96.56	91.71	92.92	407,000	-2.75(-2.87%)
Jan 28, 2021	98.01	99.30	95.22	95.67	331,374	-2.15(-2.20%)
Jan 27, 2021	94.65	98.54	92.49	97.82	584,347	+1.24(+1.28%)
Jan 26, 2021	99.29	99.29	95.73	96.58	615,661	-1.28(-1.31%)
Jan 25, 2021	97.59	99.91	96.55	97.86	447,501	+0.86(+0.89%)
Jan 22, 2021	95.59	97.49	94.78	97.00	418,800	+1.41(+1.48%)
Jan 21, 2021	98.45	98.45	95.37	95.59	504,501	-1.21(-1.25%)
Jan 20, 2021	99.58	99.80	96.77	96.80	539,027	-1.14(-1.16%)
Jan 19, 2021	97.11	98.69	95.46	97.94	487,433	+0.33(+0.34%)
Jan 15, 2021	99.51	100.35	96.40	97.61	941,400	-2.18(-2.18%)
Jan 14, 2021	102.00	104.63	99.31	99.79	1,187,298	-7.90(-7.34%)
Jan 13, 2021	106.46	108.67	104.64	107.69	262,796	+1.69(+1.59%)
Jan 12, 2021	104.68	106.97	104.30	106.00	606,217	+1.15(+1.10%)
Jan 11, 2021	104.00	106.19	102.70	104.85	493,024	-0.23(-0.22%)
Jan 08, 2021	106.50	107.18	104.01	105.08	351,700	-0.42(-0.40%)
Jan 07, 2021	100.85	105.68	100.85	105.50	302,477	+5.43(+5.43%)
Jan 06, 2021	100.44	101.63	99.01	100.07	468,255	-2.15(-2.10%)
Jan 05, 2021	100.09	104.35	100.04	102.22	376,411	+1.77(+1.76%)
Jan 04, 2021	104.10	105.19	97.50	100.45	479,115	-3.00(-2.90%)
Dec 31, 2020		103.45	103.45	103.45	357,436	-0.34(-0.33%)
Dec 30, 2020	100.56	103.95	99.14	103.79	357,436	+3.56(+3.55%)
Dec 29, 2020	103.30	103.31	99.49	100.23	1,030,866	-3.00(-2.91%)
Dec 28, 2020	101.25	103.52	99.28	103.23	439,332	+4.35(+4.40%)
Dec 24, 2020	102.04	102.10	97.75	98.88	193,400	-2.05(-2.03%)
Dec 23, 2020	101.47	102.94	100.50	100.93	661,679	+0.63(+0.63%)
Dec 22, 2020	96.09	100.50	96.06	100.30	438,040	+4.54(+4.74%)
Dec 21, 2020	93.76	96.39	93.22	95.76	535,913	+2.22(+2.37%)
Dec 18, 2020	90.47	93.91	90.42	93.54	869,600	+3.09(+3.42%)
Dec 17, 2020	86.92	90.56	86.92	90.45	482,579	+3.53(+4.06%)
Dec 16, 2020	83.67	87.22	83.67	86.92	737,981	+3.61(+4.33%)
Dec 15, 2020	79.17	83.34	79.00	83.31	459,423	+5.08(+6.49%)
Dec 14, 2020	78.61	79.33	78.04	78.23	231,960	+0.38(+0.49%)
Dec 11, 2020	78.05	78.84	76.31	77.85	237,300	-1.03(-1.31%)
Dec 10, 2020	77.67	79.42	75.05	78.88	220,975	+2.56(+3.35%)
Dec 09, 2020	80.09	80.75	76.00	76.32	333,990	-3.62(-4.53%)
Dec 08, 2020	79.94	80.34	78.34	79.94	309,546	+0.42(+0.53%)
Dec 07, 2020	80.00	80.99	78.19	79.52	368,119	-0.28(-0.35%)
Dec 04, 2020	77.67	79.90	76.50	79.80	381,100	+2.89(+3.76%)
Dec 03, 2020	74.68	77.87	74.67	76.91	328,037	+2.64(+3.55%)
Dec 02, 2020	72.61	74.36	71.35	74.27	296,378	+1.07(+1.46%)
Dec 01, 2020	76.28	76.56	73.07	73.20	357,355	-2.71(-3.57%)
Nov 30, 2020	74.50	76.00	74.03	75.91	596,906	+1.49(+2.00%)
Nov 27, 2020	73.34	74.42	72.59	74.42	157,200	+1.38(+1.89%)
Nov 25, 2020	71.50	73.08	70.72	73.04	413,900	+1.81(+2.54%)
Nov 24, 2020	68.56	71.38	67.58	71.23	467,473	+3.00(+4.40%)
Nov 23, 2020	69.58	70.34	67.39	68.23	362,692	-1.23(-1.77%)
Nov 20, 2020	70.03	70.80	69.11	69.46	424,100	-1.05(-1.49%)
Nov 19, 2020	71.48	72.36	70.17	70.51	416,666	+0.58(+0.83%)
Nov 18, 2020	69.88	71.50	68.81	69.93	592,302	-0.16(-0.23%)
Nov 17, 2020	70.34	70.84	68.94	70.09	392,943	-0.15(-0.21%)
Nov 16, 2020	70.56	71.73	69.38	70.24	521,795	+0.22(+0.31%)
Nov 13, 2020	71.00	71.11	69.69	70.02	329,000	-0.53(-0.75%)
Nov 12, 2020	71.60	71.70	69.55	70.55	262,633	-0.95(-1.33%)
Nov 11, 2020	71.18	72.75	70.24	71.50	451,322	+1.12(+1.59%)
Nov 10, 2020	73.97	75.00	69.15	70.38	554,508	-3.59(-4.85%)
Nov 09, 2020	74.54	79.38	73.52	73.97	900,485	+0.82(+1.12%)
Nov 06, 2020	68.02	74.15	68.02	73.15	789,100	+8.03(+12.33%)
Nov 05, 2020	65.22	65.56	63.40	65.12	406,259	+0.32(+0.49%)
Nov 04, 2020	63.58	65.64	63.24	64.80	410,758	+2.00(+3.18%)
Nov 03, 2020	61.43	63.09	61.25	62.80	297,336	+1.89(+3.10%)
Nov 02, 2020	59.51	60.92	58.85	60.91	297,878	+2.58(+4.42%)
Oct 30, 2020	58.32	59.12	57.63	58.33	464,700	-0.67(-1.14%)
Oct 29, 2020	57.99	59.13	57.31	59.00	436,285	+1.20(+2.08%)
Oct 28, 2020	59.09	59.30	57.38	57.80	489,092	-2.24(-3.73%)
Oct 27, 2020	60.22	60.80	59.61	60.04	246,465	+0.26(+0.43%)
Oct 26, 2020	59.93	61.62	59.50	59.78	281,530	-0.52(-0.86%)
Oct 23, 2020	60.81	60.81	58.93	60.30	323,700	-0.44(-0.72%)
Oct 22, 2020	60.45	60.81	59.32	60.74	323,054	+0.74(+1.23%)
Oct 21, 2020	60.84	61.15	59.80	60.00	220,787	-0.37(-0.61%)
Oct 20, 2020	59.84	60.96	59.37	60.37	201,385	+0.97(+1.63%)
Oct 19, 2020	61.27	61.39	59.27	59.40	135,640	-1.22(-2.01%)
Oct 16, 2020	60.95	61.57	60.57	60.62	106,500	-0.23(-0.38%)
Oct 15, 2020	59.46	60.92	58.80	60.85	151,216	+0.67(+1.11%)
Oct 14, 2020	62.00	62.17	59.86	60.18	152,903	-1.38(-2.24%)
Oct 13, 2020	61.19	61.85	60.95	61.56	192,545	+0.22(+0.36%)
Oct 12, 2020	61.22	61.65	60.57	61.34	155,039	+0.80(+1.32%)
Oct 09, 2020	60.25	61.14	60.24	60.54	179,500	+0.86(+1.44%)
Oct 08, 2020	60.34	60.54	59.42	59.68	181,684	+0.28(+0.47%)
Oct 07, 2020	59.45	60.06	58.78	59.40	294,589	+0.43(+0.73%)
Oct 06, 2020	58.78	60.05	58.64	58.97	264,193	+0.47(+0.80%)
Oct 05, 2020	57.71	58.69	57.68	58.50	173,285	+1.37(+2.40%)
Oct 02, 2020	55.70	57.60	55.60	57.13	203,300	-0.36(-0.63%)
Oct 01, 2020	55.80	57.92	55.80	57.49	266,891	+2.24(+4.05%)
Sep 30, 2020	57.79	58.19	54.78	55.25	604,924	-0.64(-1.15%)
Sep 29, 2020	56.63	57.29	55.65	55.89	260,679	-0.31(-0.55%)
Sep 28, 2020	55.53	56.92	55.53	56.20	308,579	+1.16(+2.11%)
Sep 25, 2020	53.66	55.48	53.55	55.04	189,900	+1.30(+2.42%)
Sep 24, 2020	54.42	54.59	53.11	53.74	340,844	-1.02(-1.86%)
Sep 23, 2020	55.63	56.53	54.69	54.76	381,071	-0.82(-1.48%)
Sep 22, 2020	54.88	55.69	53.75	55.58	201,830	+1.08(+1.98%)
Sep 21, 2020	52.61	54.50	52.57	54.50	357,174	+0.42(+0.78%)
Sep 18, 2020	53.94	54.51	52.80	54.08	780,700	+0.15(+0.28%)
Sep 17, 2020	55.45	55.66	52.35	53.93	912,157	-2.61(-4.62%)
Sep 16, 2020	57.37	57.86	56.34	56.54	294,731	-0.92(-1.60%)
Sep 15, 2020	57.44	58.07	56.59	57.46	235,833	+0.20(+0.35%)
Sep 14, 2020	56.70	57.64	56.49	57.26	194,583	+1.32(+2.37%)
Sep 11, 2020	57.83	57.83	55.55	55.94	213,600	-1.28(-2.25%)
Sep 10, 2020	56.93	58.57	56.38	57.22	351,118	+0.83(+1.47%)
Sep 09, 2020	55.81	57.48	55.74	56.39	807,573	+0.89(+1.60%)
Sep 08, 2020	56.92	57.62	55.40	55.50	607,213	-3.19(-5.44%)
Sep 04, 2020	60.01	60.56	57.10	58.69	333,400	-1.32(-2.20%)
Sep 03, 2020	62.31	62.93	59.31	60.01	455,824	-3.24(-5.12%)
Sep 02, 2020	62.71	63.55	61.58	63.25	407,408	+0.71(+1.14%)
Sep 01, 2020	59.74	62.59	59.14	62.54	393,163	+2.67(+4.46%)
Aug 31, 2020	60.88	60.88	59.70	59.87	422,391	-0.53(-0.88%)
Aug 28, 2020	60.71	61.30	60.29	60.40	306,300	+0.31(+0.52%)
Aug 27, 2020	60.97	61.01	59.37	60.09	417,709	-0.87(-1.43%)
Aug 26, 2020	59.82	61.48	59.82	60.96	396,675	+1.33(+2.23%)
Aug 25, 2020	58.82	59.72	58.26	59.63	424,048	+0.78(+1.33%)
Aug 24, 2020	59.37	59.79	57.91	58.85	696,336	+0.09(+0.15%)
Aug 21, 2020	58.34	59.04	58.14	58.76	452,000	-0.01(-0.02%)
Aug 20, 2020	57.74	59.15	57.74	58.77	414,106	+0.75(+1.29%)
Aug 19, 2020	57.47	58.54	56.65	58.02	439,350	+0.68(+1.19%)
Aug 18, 2020	57.65	57.75	56.47	57.34	247,852	+0.21(+0.37%)
Aug 17, 2020	56.98	57.24	56.40	57.13	260,884	+0.30(+0.53%)
Aug 14, 2020	57.43	57.43	56.54	56.83	383,900	-0.42(-0.73%)
Aug 13, 2020	57.54	58.06	56.16	57.25	399,060	-0.21(-0.37%)
Aug 12, 2020	58.18	58.59	57.20	57.46	488,561	-0.47(-0.81%)
Aug 11, 2020	58.52	59.07	57.46	57.93	392,940	-0.75(-1.28%)
Aug 10, 2020	59.86	60.31	57.83	58.68	360,003	-1.57(-2.61%)
Aug 07, 2020	60.63	60.87	59.45	60.25	583,400	+0.06(+0.10%)
Aug 06, 2020	63.28	64.00	58.71	60.19	899,974	-1.98(-3.18%)
Aug 05, 2020	60.75	62.64	59.80	62.17	821,425	+1.85(+3.07%)
Aug 04, 2020	58.60	61.77	58.31	60.32	1,350,498	+2.04(+3.50%)
Aug 03, 2020	64.20	64.33	56.24	58.28	4,007,974	-11.76(-16.79%)
Jul 31, 2020	69.67	70.05	67.89	70.04	351,500	+0.90(+1.30%)
Jul 30, 2020	68.32	70.00	67.51	69.14	144,446	+0.17(+0.25%)
Jul 29, 2020	67.56	69.58	66.72	68.97	249,428	+2.36(+3.54%)
Jul 28, 2020	68.30	68.32	66.09	66.61	448,300	-1.70(-2.49%)
Jul 27, 2020	68.34	68.51	66.05	68.31	552,280	+0.51(+0.75%)
Jul 24, 2020	71.00	71.00	67.21	67.80	602,800	-3.81(-5.32%)
Jul 23, 2020	73.01	74.66	71.21	71.61	403,244	-1.23(-1.69%)
Jul 22, 2020	73.39	74.07	72.41	72.84	290,225	-0.65(-0.88%)
Jul 21, 2020	73.42	73.90	72.53	73.49	285,745	+0.66(+0.91%)
Jul 20, 2020	71.24	72.97	71.08	72.83	283,636	+1.94(+2.74%)
Jul 17, 2020	69.32	71.07	68.95	70.89	354,300	+1.68(+2.43%)
Jul 16, 2020	69.11	69.31	68.17	69.21	261,501	-0.18(-0.26%)
Jul 15, 2020	69.84	70.34	68.54	69.39	339,493	+0.72(+1.05%)
Jul 14, 2020	67.89	68.94	66.31	68.67	484,911	+0.99(+1.46%)
Jul 13, 2020	71.72	71.98	67.64	67.68	354,437	-3.08(-4.35%)
Jul 10, 2020	70.33	71.24	69.50	70.76	298,500	+0.33(+0.47%)
Jul 09, 2020	69.99	70.98	68.56	70.43	402,359	+1.08(+1.56%)
Jul 08, 2020	68.07	69.44	67.86	69.35	281,391	+1.75(+2.59%)
Jul 07, 2020	67.76	69.15	67.41	67.60	305,269	-0.53(-0.78%)
Jul 06, 2020	68.86	69.48	67.83	68.13	324,065	+0.39(+0.58%)
Jul 02, 2020	67.46	68.62	66.58	67.74	341,100	+1.06(+1.59%)
Jul 01, 2020	65.00	67.39	64.50	66.68	510,757	+1.87(+2.89%)
Jun 30, 2020	63.63	65.04	63.45	64.81	443,126	+1.05(+1.65%)
Jun 29, 2020	63.89	64.27	62.72	63.76	557,266	+0.22(+0.35%)
Jun 26, 2020	65.00	65.00	63.38	63.54	1,066,400	-1.37(-2.11%)
Jun 25, 2020	63.65	65.02	63.22	64.91	669,317	+1.47(+2.32%)
Jun 24, 2020	63.21	63.98	62.26	63.44	521,910	-0.25(-0.39%)
Jun 23, 2020	63.88	64.57	63.26	63.69	369,058	+0.65(+1.03%)
Jun 22, 2020	63.39	63.50	62.44	63.04	487,477	+0.34(+0.54%)
Jun 19, 2020	63.57	64.00	62.04	62.70	821,500	-0.12(-0.19%)
Jun 18, 2020	61.72	62.97	61.71	62.82	2,923,792	+0.84(+1.36%)
Jun 17, 2020	61.59	62.56	61.23	61.98	346,213	+0.94(+1.54%)
Jun 16, 2020	61.37	61.73	60.26	61.04	483,068	+1.15(+1.92%)
Jun 15, 2020	57.13	59.95	57.01	59.89	412,729	+1.88(+3.24%)
Jun 12, 2020	59.09	59.77	56.17	58.01	521,000	+0.79(+1.38%)
Jun 11, 2020	58.82	59.73	57.08	57.22	632,784	-3.10(-5.14%)
Jun 10, 2020	59.52	61.19	59.48	60.32	432,638	+0.97(+1.63%)
Jun 09, 2020	60.00	60.58	58.04	59.35	669,432	-1.07(-1.77%)
Jun 08, 2020	60.00	61.27	59.56	60.42	845,950	+1.59(+2.70%)
Jun 05, 2020	56.79	59.05	56.29	58.83	1,058,600	+2.92(+5.22%)
Jun 04, 2020	56.01	56.66	54.92	55.91	953,001	-0.01(-0.02%)
Jun 03, 2020	51.97	56.00	51.57	55.92	1,057,716	+4.83(+9.45%)
Jun 02, 2020	50.72	51.97	50.24	51.09	444,418	+0.41(+0.81%)
Jun 01, 2020	47.80	50.97	47.67	50.68	585,875	+3.39(+7.17%)
May 29, 2020	47.21	47.52	45.78	47.29	636,200	+0.34(+0.72%)
May 28, 2020	51.05	52.29	46.72	46.95	661,261	-3.73(-7.36%)
May 27, 2020	48.98	50.87	47.78	50.68	1,210,258	+1.79(+3.66%)
May 26, 2020	47.55	49.20	47.24	48.89	2,738,547	+2.53(+5.46%)
May 22, 2020	45.38	46.56	45.18	46.36	426,700	+1.16(+2.57%)
May 21, 2020	47.47	47.47	44.96	45.20	1,002,929	-2.34(-4.92%)
May 20, 2020	46.39	47.87	45.00	47.54	3,943,212	-2.32(-4.65%)
May 19, 2020	49.70	50.53	49.68	49.86	282,320	+0.23(+0.46%)
May 18, 2020	51.05	51.62	49.45	49.63	492,395	-0.70(-1.39%)
May 15, 2020	48.89	51.31	48.38	50.33	736,800	+1.25(+2.55%)
May 14, 2020	48.11	49.23	47.56	49.08	351,642	+0.01(+0.02%)
May 13, 2020	49.57	50.66	47.88	49.07	369,386	-0.59(-1.19%)
May 12, 2020	51.68	51.89	49.56	49.66	519,425	-1.67(-3.25%)
May 11, 2020	49.69	52.02	49.06	51.33	469,166	+1.28(+2.56%)
May 08, 2020	48.00	50.42	47.74	50.05	620,600	+2.42(+5.08%)
May 07, 2020	45.80	47.84	45.12	47.63	727,822	+3.02(+6.77%)
May 06, 2020	43.30	44.63	42.31	44.61	554,874	+1.43(+3.31%)
May 05, 2020	42.30	43.64	42.30	43.18	424,336	+1.53(+3.67%)
May 04, 2020	41.76	42.21	40.92	41.65	569,682	-0.18(-0.43%)

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.

Financial News

Alarm.com (NQ: ALRM )

Historical Prices

Popular Pages