Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	92.28	93.74	90.93	92.23	182,400	-1.52(-1.62%)
Apr 29, 2021	93.53	94.00	91.42	93.75	124,722	+0.55(+0.59%)
Apr 28, 2021	91.41	93.90	91.41	93.20	93,280	+0.96(+1.04%)
Apr 27, 2021	93.73	93.73	91.60	92.24	182,164	-1.43(-1.53%)
Apr 26, 2021	90.77	93.95	90.22	93.67	176,284	+3.46(+3.84%)
Apr 23, 2021	90.25	93.99	87.67	90.21	301,000	+5.28(+6.22%)
Apr 22, 2021	85.22	86.99	83.47	84.93	113,128	+0.60(+0.71%)
Apr 21, 2021	81.85	84.89	81.80	84.33	88,902	+2.68(+3.28%)
Apr 20, 2021	82.17	82.91	80.95	81.65	96,993	-1.02(-1.23%)
Apr 19, 2021	85.18	85.40	82.00	82.67	114,215	-2.89(-3.38%)
Apr 16, 2021	86.23	86.79	85.45	85.56	60,900	-0.75(-0.87%)
Apr 15, 2021	85.43	86.81	84.34	86.31	147,686	+1.78(+2.11%)
Apr 14, 2021	86.22	87.75	84.41	84.53	122,580	-0.93(-1.09%)
Apr 13, 2021	87.81	88.60	84.92	85.46	101,526	-1.58(-1.82%)
Apr 12, 2021	86.52	87.46	85.26	87.04	114,512	+1.45(+1.69%)
Apr 09, 2021	84.52	85.59	82.32	85.59	122,900	+1.12(+1.33%)
Apr 08, 2021	83.35	85.12	83.10	84.47	72,446	+1.69(+2.04%)
Apr 07, 2021	84.73	84.99	82.46	82.78	124,046	-2.27(-2.67%)
Apr 06, 2021	86.69	87.55	84.86	85.05	91,472	-1.93(-2.22%)
Apr 05, 2021	88.91	89.00	86.48	86.98	106,214	-1.34(-1.52%)
Apr 01, 2021	86.22	89.74	85.75	88.32	110,600	+3.29(+3.87%)
Mar 31, 2021	84.91	86.26	84.25	85.03	122,872	+1.38(+1.65%)
Mar 30, 2021	81.92	84.22	80.70	83.65	100,278	+1.12(+1.36%)
Mar 29, 2021	85.80	87.63	81.86	82.53	125,610	-3.40(-3.96%)
Mar 26, 2021	83.40	86.28	83.31	85.93	84,000	+2.98(+3.59%)
Mar 25, 2021	81.66	83.87	79.81	82.95	207,975	+0.26(+0.31%)
Mar 24, 2021	85.66	86.37	82.69	82.69	130,662	-1.90(-2.25%)
Mar 23, 2021	87.71	88.51	84.15	84.59	125,860	-3.76(-4.26%)
Mar 22, 2021	88.50	91.14	86.31	88.35	148,342	+0.53(+0.60%)
Mar 19, 2021	88.58	92.07	86.39	87.82	514,000	-1.26(-1.41%)
Mar 18, 2021	93.42	93.97	88.65	89.08	189,273	-5.36(-5.68%)
Mar 17, 2021	93.47	95.24	91.83	94.44	94,138	+0.07(+0.07%)
Mar 16, 2021	96.34	96.68	93.42	94.37	109,795	-1.95(-2.02%)
Mar 15, 2021	98.27	99.31	95.30	96.32	167,441	-2.23(-2.26%)
Mar 12, 2021	99.20	102.00	97.79	98.55	113,000	-1.35(-1.35%)
Mar 11, 2021	96.30	99.96	96.30	99.90	110,774	+5.18(+5.47%)
Mar 10, 2021	95.32	97.98	94.47	94.72	130,246	+1.72(+1.85%)
Mar 09, 2021	91.79	95.67	91.79	93.00	129,503	+3.06(+3.40%)
Mar 08, 2021	94.00	94.88	88.24	89.94	224,847	-1.44(-1.58%)
Mar 05, 2021	91.41	92.00	86.44	91.38	196,700	+1.52(+1.69%)
Mar 04, 2021	93.41	93.58	86.89	89.86	172,732	-4.36(-4.63%)
Mar 03, 2021	98.29	99.09	93.00	94.22	118,524	-4.10(-4.17%)
Mar 02, 2021	101.03	101.06	97.40	98.32	118,770	-2.86(-2.83%)
Mar 01, 2021	99.23	102.82	99.08	101.18	227,324	+2.69(+2.73%)
Feb 26, 2021	94.47	103.30	92.84	98.49	394,800	+8.41(+9.34%)
Feb 25, 2021	94.16	94.43	88.82	90.08	139,743	-5.14(-5.40%)
Feb 24, 2021	91.61	96.33	90.79	95.22	95,966	+3.21(+3.49%)
Feb 23, 2021	91.00	92.99	88.38	92.01	168,935	-2.92(-3.08%)
Feb 22, 2021	97.10	97.21	94.55	94.93	92,067	-3.26(-3.32%)
Feb 19, 2021	96.88	100.06	96.88	98.19	94,500	+2.35(+2.45%)
Feb 18, 2021	96.87	98.31	95.07	95.84	80,336	-2.94(-2.98%)
Feb 17, 2021	99.33	100.59	96.87	98.78	72,779	-1.59(-1.58%)
Feb 16, 2021	103.56	104.68	99.72	100.37	87,686	-2.59(-2.52%)
Feb 12, 2021	100.69	103.00	99.95	102.96	91,900	+1.99(+1.97%)
Feb 11, 2021	97.91	100.97	97.85	100.97	126,954	+2.91(+2.97%)
Feb 10, 2021	100.24	101.00	98.00	98.06	84,950	-1.90(-1.90%)
Feb 09, 2021	97.42	100.46	96.42	99.96	97,466	+2.16(+2.21%)
Feb 08, 2021	96.49	97.95	94.73	97.80	125,819	+2.35(+2.46%)
Feb 05, 2021	94.99	96.13	94.45	95.45	84,500	+1.97(+2.11%)
Feb 04, 2021	90.52	93.78	90.31	93.48	83,505	+3.16(+3.50%)
Feb 03, 2021	90.85	91.76	88.11	90.32	81,496	+0.00(+0.00%)
Feb 02, 2021	90.46	90.72	87.65	90.32	98,694	+1.39(+1.56%)
Feb 01, 2021	87.59	89.84	85.09	88.93	119,223	+2.39(+2.76%)
Jan 29, 2021	89.52	89.85	85.48	86.54	112,400	-3.07(-3.43%)
Jan 28, 2021	89.20	90.58	86.65	89.61	146,432	+1.55(+1.76%)
Jan 27, 2021	89.45	91.80	86.72	88.06	201,365	-4.33(-4.69%)
Jan 26, 2021	96.68	96.68	91.95	92.39	88,928	-3.89(-4.04%)
Jan 25, 2021	98.70	99.70	95.00	96.28	92,646	-2.29(-2.32%)
Jan 22, 2021	98.19	99.04	97.45	98.57	132,200	-0.48(-0.48%)
Jan 21, 2021	100.00	100.05	97.95	99.05	107,904	-0.69(-0.69%)
Jan 20, 2021	100.41	102.02	97.87	99.74	105,609	-0.18(-0.18%)
Jan 19, 2021	99.83	100.77	98.50	99.92	132,547	+2.45(+2.51%)
Jan 15, 2021	100.10	102.39	96.93	97.47	92,300	-3.93(-3.88%)
Jan 14, 2021	100.30	103.58	99.42	101.40	109,408	+1.61(+1.61%)
Jan 13, 2021	103.00	103.59	99.60	99.79	128,280	-3.04(-2.96%)
Jan 12, 2021	100.03	102.87	100.03	102.83	147,428	+2.42(+2.41%)
Jan 11, 2021	97.78	100.89	97.50	100.41	183,521	+0.91(+0.91%)
Jan 08, 2021	99.44	100.75	98.71	99.50	136,100	+0.42(+0.42%)
Jan 07, 2021	98.21	100.20	97.31	99.08	176,788	+1.01(+1.03%)
Jan 06, 2021	92.82	98.22	91.95	98.07	351,024	+5.19(+5.59%)
Jan 05, 2021	89.55	93.90	89.55	92.88	172,789	+2.66(+2.95%)
Jan 04, 2021	92.12	94.47	89.41	90.22	156,490	-2.00(-2.17%)
Dec 31, 2020		92.22	92.22	92.22	101,896	+0.06(+0.07%)
Dec 30, 2020	90.28	92.23	88.94	92.16	101,896	+2.08(+2.31%)
Dec 29, 2020	93.68	93.68	89.19	90.08	86,699	-3.55(-3.79%)
Dec 28, 2020	93.75	94.98	93.22	93.63	166,170	-0.25(-0.27%)
Dec 24, 2020	95.09	95.09	92.11	93.88	54,100	-0.35(-0.37%)
Dec 23, 2020	95.72	95.72	93.87	94.23	73,707	-1.07(-1.12%)
Dec 22, 2020	94.35	96.64	94.32	95.30	112,343	+1.57(+1.68%)
Dec 21, 2020	90.00	94.35	88.32	93.73	101,094	+2.47(+2.71%)
Dec 18, 2020	92.96	93.15	90.01	91.26	327,200	-1.33(-1.44%)
Dec 17, 2020	92.79	96.00	91.22	92.59	125,575	+0.65(+0.71%)
Dec 16, 2020	92.28	93.58	90.98	91.94	141,834	-0.41(-0.44%)
Dec 15, 2020	85.65	92.72	84.28	92.35	361,523	+7.62(+8.99%)
Dec 14, 2020	83.88	85.23	83.88	84.73	103,460	+1.42(+1.70%)
Dec 11, 2020	82.99	84.83	82.33	83.31	70,600	-0.57(-0.68%)
Dec 10, 2020	83.28	84.88	82.60	83.88	80,417	-0.14(-0.17%)
Dec 09, 2020	86.57	87.53	83.48	84.02	90,744	-2.31(-2.68%)
Dec 08, 2020	85.03	87.32	82.64	86.33	108,868	+1.26(+1.48%)
Dec 07, 2020	84.13	85.11	83.43	85.07	82,603	+0.96(+1.14%)
Dec 04, 2020	82.88	84.49	82.88	84.11	56,000	+1.42(+1.72%)
Dec 03, 2020	82.76	84.00	82.33	82.69	57,048	+0.05(+0.06%)
Dec 02, 2020	83.54	84.25	82.39	82.64	70,542	-1.23(-1.47%)
Dec 01, 2020	81.99	84.17	81.68	83.87	139,402	+1.91(+2.33%)
Nov 30, 2020	82.95	83.17	80.55	81.96	198,181	-0.39(-0.47%)
Nov 27, 2020	82.79	83.50	82.04	82.35	79,400	+0.35(+0.43%)
Nov 25, 2020	81.41	82.40	81.25	82.00	118,000	+0.30(+0.37%)
Nov 24, 2020	80.73	82.14	79.44	81.70	128,429	+1.32(+1.64%)
Nov 23, 2020	82.34	82.34	79.39	80.38	94,670	-1.64(-2.00%)
Nov 20, 2020	79.79	83.23	79.12	82.02	126,700	+1.46(+1.81%)
Nov 19, 2020	79.10	80.88	78.67	80.56	67,522	+1.62(+2.05%)
Nov 18, 2020	78.50	80.00	77.41	78.94	121,384	+0.48(+0.61%)
Nov 17, 2020	79.58	79.81	76.85	78.46	88,859	-1.06(-1.33%)
Nov 16, 2020	78.44	80.24	77.22	79.52	116,913	+1.25(+1.60%)
Nov 13, 2020	77.72	79.21	77.63	78.27	120,400	+0.85(+1.10%)
Nov 12, 2020	79.69	80.19	76.71	77.42	143,894	-2.58(-3.22%)
Nov 11, 2020	77.46	80.78	77.37	80.00	132,623	+3.23(+4.21%)
Nov 10, 2020	78.57	79.90	73.71	76.77	250,883	-1.86(-2.37%)
Nov 09, 2020	85.34	87.58	78.47	78.63	232,494	-5.29(-6.30%)
Nov 06, 2020	84.26	84.88	82.66	83.92	85,200	-0.15(-0.18%)
Nov 05, 2020	82.85	84.83	82.21	84.07	110,720	+2.59(+3.18%)
Nov 04, 2020	81.01	82.98	78.97	81.48	110,856	+0.97(+1.20%)
Nov 03, 2020	78.95	81.09	78.95	80.51	124,634	+2.07(+2.64%)
Nov 02, 2020	78.76	80.14	76.55	78.44	110,770	+0.44(+0.56%)
Oct 30, 2020	79.14	79.64	76.61	78.00	156,500	-1.58(-1.99%)
Oct 29, 2020	79.07	80.45	78.23	79.58	94,470	+0.71(+0.90%)
Oct 28, 2020	78.50	79.68	77.56	78.87	90,345	-1.10(-1.38%)
Oct 27, 2020	80.01	80.95	78.13	79.97	163,662	-0.40(-0.50%)
Oct 26, 2020	81.45	82.67	79.48	80.37	163,531	-3.37(-4.02%)
Oct 23, 2020	87.25	87.80	82.23	83.74	191,100	+1.63(+1.99%)
Oct 22, 2020	81.41	83.00	80.24	82.11	173,627	+1.56(+1.94%)
Oct 21, 2020	83.45	84.53	80.34	80.55	137,270	-3.16(-3.77%)
Oct 20, 2020	84.33	86.01	83.26	83.71	208,786	-0.31(-0.37%)
Oct 19, 2020	86.45	87.51	83.69	84.02	94,677	-1.88(-2.19%)
Oct 16, 2020	86.70	87.84	85.55	85.90	73,000	-0.69(-0.80%)
Oct 15, 2020	84.04	86.86	83.29	86.59	67,056	+1.30(+1.52%)
Oct 14, 2020	86.40	86.48	84.63	85.29	93,314	-0.55(-0.64%)
Oct 13, 2020	86.44	86.86	85.03	85.84	117,000	-0.74(-0.85%)
Oct 12, 2020	87.97	87.97	85.30	86.58	97,293	-0.09(-0.10%)
Oct 09, 2020	84.56	87.39	84.00	86.67	127,600	+3.11(+3.72%)
Oct 08, 2020	83.68	84.18	82.75	83.56	106,602	+0.83(+1.00%)
Oct 07, 2020	82.90	83.78	81.29	82.73	111,458	+1.23(+1.51%)
Oct 06, 2020	82.24	83.35	80.76	81.50	139,238	-0.34(-0.42%)
Oct 05, 2020	77.89	82.36	77.39	81.84	136,240	+4.45(+5.75%)
Oct 02, 2020	76.67	78.83	76.13	77.39	129,600	-1.48(-1.88%)
Oct 01, 2020	78.72	80.05	78.02	78.87	149,596	+1.14(+1.47%)
Sep 30, 2020	77.98	79.51	76.59	77.73	195,494	-0.14(-0.18%)
Sep 29, 2020	75.67	78.09	75.67	77.87	184,112	+2.02(+2.66%)
Sep 28, 2020	76.75	77.99	75.63	75.85	152,200	+0.58(+0.77%)
Sep 25, 2020	74.91	76.22	73.93	75.27	120,500	+0.29(+0.39%)
Sep 24, 2020	74.78	76.57	73.87	74.98	154,239	-0.09(-0.12%)
Sep 23, 2020	77.74	77.76	74.74	75.07	123,791	-2.57(-3.31%)
Sep 22, 2020	75.02	77.87	74.37	77.64	178,136	+3.00(+4.02%)
Sep 21, 2020	78.23	79.10	73.80	74.64	386,379	-5.26(-6.58%)
Sep 18, 2020	81.98	82.56	78.87	79.90	724,900	-1.18(-1.46%)
Sep 17, 2020	80.91	81.96	80.00	81.08	146,215	-1.41(-1.71%)
Sep 16, 2020	83.50	85.65	82.09	82.49	212,588	-0.99(-1.19%)
Sep 15, 2020	83.78	84.10	82.23	83.48	154,808	+1.05(+1.27%)
Sep 14, 2020	81.95	83.65	79.86	82.43	217,353	+0.54(+0.66%)
Sep 11, 2020	82.97	84.75	80.69	81.89	216,000	-0.26(-0.32%)
Sep 10, 2020	84.78	85.75	82.13	82.15	202,404	-2.35(-2.78%)
Sep 09, 2020	82.49	85.57	81.30	84.50	354,389	+3.24(+3.99%)
Sep 08, 2020	81.15	83.54	79.86	81.26	187,349	-1.85(-2.23%)
Sep 04, 2020	83.25	84.98	78.61	83.11	208,400	-0.11(-0.13%)
Sep 03, 2020	89.51	89.96	80.51	83.22	258,251	-7.36(-8.13%)
Sep 02, 2020	88.38	90.88	85.90	90.58	281,289	+2.52(+2.86%)
Sep 01, 2020	85.83	88.52	85.61	88.06	231,984	+1.03(+1.18%)
Aug 31, 2020	87.08	88.98	86.15	87.03	245,834	+0.13(+0.15%)
Aug 28, 2020	84.77	88.00	84.01	86.90	176,700	+2.69(+3.19%)
Aug 27, 2020	84.49	84.65	82.22	84.21	170,397	-0.12(-0.14%)
Aug 26, 2020	83.36	84.44	83.05	84.33	89,262	+0.68(+0.81%)
Aug 25, 2020	81.81	84.03	81.72	83.65	124,586	+1.72(+2.10%)
Aug 24, 2020	80.51	82.25	80.02	81.93	128,910	+2.06(+2.58%)
Aug 21, 2020	80.45	80.55	79.57	79.87	164,300	-0.38(-0.47%)
Aug 20, 2020	79.87	80.80	79.20	80.25	150,322	-0.32(-0.40%)
Aug 19, 2020	81.70	84.32	80.13	80.57	258,588	-0.57(-0.70%)
Aug 18, 2020	84.01	84.01	80.11	81.14	265,704	-2.47(-2.95%)
Aug 17, 2020	82.04	84.11	82.04	83.61	146,627	+2.04(+2.50%)
Aug 14, 2020	82.94	83.11	81.20	81.57	148,200	-1.27(-1.53%)
Aug 13, 2020	81.42	83.62	80.36	82.84	158,176	+1.53(+1.88%)
Aug 12, 2020	78.74	81.61	78.22	81.31	197,877	+3.09(+3.95%)
Aug 11, 2020	78.45	80.16	77.88	78.22	171,998	-0.24(-0.31%)
Aug 10, 2020	79.46	80.04	77.95	78.46	150,845	-0.87(-1.10%)
Aug 07, 2020	81.71	82.99	78.79	79.33	218,700	-2.64(-3.22%)
Aug 06, 2020	83.80	84.50	80.93	81.97	222,681	-1.83(-2.18%)
Aug 05, 2020	83.00	84.07	82.15	83.80	216,189	+0.98(+1.19%)
Aug 04, 2020	81.96	84.04	81.74	82.81	213,164	+0.45(+0.55%)
Aug 03, 2020	82.34	83.17	81.36	82.36	134,244	+0.89(+1.09%)
Jul 31, 2020	82.70	83.09	78.97	81.47	159,900	-1.25(-1.51%)
Jul 30, 2020	81.34	82.86	80.08	82.72	202,022	+0.22(+0.27%)
Jul 29, 2020	77.47	82.80	77.19	82.50	337,140	+5.37(+6.96%)
Jul 28, 2020	78.00	79.41	76.76	77.13	351,532	-1.09(-1.39%)
Jul 27, 2020	77.21	78.46	75.54	78.22	228,556	+1.24(+1.61%)
Jul 24, 2020	75.56	78.53	70.90	76.98	677,000	+4.11(+5.64%)
Jul 23, 2020	74.00	75.19	71.73	72.87	602,438	-1.13(-1.53%)
Jul 22, 2020	75.86	77.36	73.82	74.00	174,348	-2.10(-2.76%)
Jul 21, 2020	78.37	78.81	75.94	76.10	222,737	-1.87(-2.40%)
Jul 20, 2020	76.18	78.05	75.62	77.97	251,978	+2.00(+2.63%)
Jul 17, 2020	74.81	76.94	73.61	75.97	168,700	+1.31(+1.75%)
Jul 16, 2020	74.26	75.78	73.74	74.66	181,645	-0.27(-0.36%)
Jul 15, 2020	76.98	77.25	74.44	74.93	164,744	-0.73(-0.96%)
Jul 14, 2020	73.89	75.81	72.11	75.66	198,778	+1.98(+2.69%)
Jul 13, 2020	76.12	78.14	73.51	73.68	334,330	-1.70(-2.26%)
Jul 10, 2020	75.56	76.06	74.11	75.38	175,600	+0.11(+0.15%)
Jul 09, 2020	75.07	75.82	72.88	75.27	168,361	+0.20(+0.27%)
Jul 08, 2020	73.65	75.64	73.60	75.07	197,570	+1.86(+2.54%)
Jul 07, 2020	73.93	75.25	72.97	73.21	203,968	-1.29(-1.73%)
Jul 06, 2020	74.00	75.45	73.66	74.50	171,717	+1.93(+2.66%)
Jul 02, 2020	72.51	74.54	72.41	72.57	155,000	+0.94(+1.31%)
Jul 01, 2020	72.06	72.42	71.01	71.63	162,720	-0.32(-0.44%)
Jun 30, 2020	71.71	72.98	70.02	71.95	254,604	+0.20(+0.28%)
Jun 29, 2020	69.24	72.71	68.73	71.75	276,368	+3.27(+4.78%)
Jun 26, 2020	69.72	70.90	68.19	68.48	439,600	-1.63(-2.32%)
Jun 25, 2020	68.82	70.96	68.55	70.11	234,615	+1.07(+1.55%)
Jun 24, 2020	70.00	71.41	68.53	69.04	214,094	-1.25(-1.78%)
Jun 23, 2020	73.42	73.42	70.28	70.29	182,834	-1.96(-2.71%)
Jun 22, 2020	71.36	72.25	70.26	72.25	224,382	+0.90(+1.26%)
Jun 19, 2020	69.62	73.75	68.78	71.35	793,000	+2.30(+3.33%)
Jun 18, 2020	68.23	70.93	68.23	69.05	184,542	+0.03(+0.04%)
Jun 17, 2020	69.99	71.52	68.47	69.02	248,666	-0.98(-1.40%)
Jun 16, 2020	69.01	71.40	68.47	70.00	216,637	+0.67(+0.97%)
Jun 15, 2020	65.58	69.65	64.75	69.33	349,859	+4.14(+6.35%)
Jun 12, 2020	68.55	68.55	64.06	65.19	403,000	-1.86(-2.77%)
Jun 11, 2020	65.00	67.66	63.68	67.05	1,520,716	+0.76(+1.15%)
Jun 10, 2020	65.53	67.96	64.50	66.29	201,311	-0.39(-0.58%)
Jun 09, 2020	65.60	68.19	65.14	66.68	168,184	+0.35(+0.53%)
Jun 08, 2020	69.31	69.31	65.36	66.33	212,825	-3.00(-4.33%)
Jun 05, 2020	68.00	69.97	66.54	69.33	306,600	+3.31(+5.01%)
Jun 04, 2020	65.74	66.68	65.00	66.02	179,276	-0.08(-0.12%)
Jun 03, 2020	61.20	68.00	60.86	66.10	452,494	+5.68(+9.40%)
Jun 02, 2020	60.67	61.00	59.40	60.42	198,202	-0.17(-0.28%)
Jun 01, 2020	60.98	61.91	60.19	60.59	242,103	-0.39(-0.64%)
May 29, 2020	59.35	61.14	59.00	60.98	251,300	+1.83(+3.09%)
May 28, 2020	61.98	61.98	59.02	59.15	265,935	-2.14(-3.49%)
May 27, 2020	59.10	61.31	57.37	61.29	275,381	+3.67(+6.37%)
May 26, 2020	60.00	60.05	57.56	57.62	125,982	-0.84(-1.44%)
May 22, 2020	56.91	58.83	56.35	58.46	151,100	+1.41(+2.47%)
May 21, 2020	59.32	59.32	56.90	57.05	109,361	-2.23(-3.76%)
May 20, 2020	59.23	60.11	58.32	59.28	213,621	+1.13(+1.94%)
May 19, 2020	55.87	58.99	54.57	58.15	248,649	+1.80(+3.19%)
May 18, 2020	55.73	57.06	54.98	56.35	261,145	+2.43(+4.51%)
May 15, 2020	55.95	56.08	53.49	53.92	254,900	+1.21(+2.30%)
May 14, 2020	50.79	52.92	50.67	52.71	170,378	+0.88(+1.70%)
May 13, 2020	53.35	54.68	51.19	51.83	147,270	-1.88(-3.50%)
May 12, 2020	54.71	55.28	53.20	53.71	245,377	-0.60(-1.10%)
May 11, 2020	53.52	55.15	53.22	54.31	224,333	-0.19(-0.35%)
May 08, 2020	53.91	55.49	53.29	54.50	250,700	+1.76(+3.34%)
May 07, 2020	53.19	53.91	52.51	52.74	334,149	-0.08(-0.15%)
May 06, 2020	53.32	53.68	52.59	52.82	179,485	+0.08(+0.15%)
May 05, 2020	53.08	54.98	51.04	52.74	221,370	+0.75(+1.44%)
May 04, 2020	50.90	52.49	50.75	51.99	137,195	+0.37(+0.72%)

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.