Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.59	62.97	60.31	60.52	362,115	-1.13(-1.83%)
Apr 28, 2022	57.47	61.93	56.50	61.65	579,637	+5.19(+9.19%)
Apr 27, 2022	55.72	57.63	55.72	56.46	317,565	+0.30(+0.53%)
Apr 26, 2022	59.67	59.67	56.00	56.16	507,992	-4.45(-7.34%)
Apr 25, 2022	59.07	61.13	57.94	60.61	350,755	+0.52(+0.87%)
Apr 22, 2022	59.11	61.34	57.66	60.09	682,924	+0.58(+0.97%)
Apr 21, 2022	63.41	63.59	58.67	59.51	416,335	-2.27(-3.67%)
Apr 20, 2022	65.35	65.35	61.47	61.78	275,122	-3.00(-4.63%)
Apr 19, 2022	61.57	65.66	61.57	64.78	258,093	+3.05(+4.94%)
Apr 18, 2022	60.18	62.41	59.06	61.73	343,279	+1.31(+2.17%)
Apr 14, 2022	63.20	63.20	60.35	60.42	206,528	-2.39(-3.81%)
Apr 13, 2022	61.02	64.00	60.45	62.81	210,600	+1.79(+2.93%)
Apr 12, 2022	63.15	65.00	60.49	61.02	342,188	-0.95(-1.53%)
Apr 11, 2022	64.71	65.52	61.72	61.97	455,820	-3.66(-5.58%)
Apr 08, 2022	66.75	68.67	65.47	65.63	319,053	-1.35(-2.02%)
Apr 07, 2022	68.84	70.22	64.37	66.98	401,861	-1.98(-2.87%)
Apr 06, 2022	70.29	71.07	66.20	68.96	924,456	-2.69(-3.75%)
Apr 05, 2022	73.80	74.38	70.80	71.65	552,444	-2.07(-2.81%)
Apr 04, 2022	72.01	74.24	72.01	73.72	295,289	+1.71(+2.37%)
Apr 01, 2022	70.62	72.02	70.22	72.01	374,664	+1.46(+2.07%)
Mar 31, 2022	68.76	71.45	68.76	70.55	402,657	+0.97(+1.39%)
Mar 30, 2022	67.49	69.83	66.55	69.58	469,481	+1.88(+2.78%)
Mar 29, 2022	65.82	68.24	64.46	67.70	375,212	+3.57(+5.57%)
Mar 28, 2022	64.40	65.47	62.46	64.13	249,050	+0.06(+0.09%)
Mar 25, 2022	64.17	65.40	62.50	64.07	388,630	-0.03(-0.05%)
Mar 24, 2022	62.95	65.81	62.59	64.10	1,210,735	+2.33(+3.77%)
Mar 23, 2022	76.38	76.38	60.50	61.77	2,657,214	-15.73(-20.30%)
Mar 22, 2022	77.52	79.05	76.58	77.50	162,007	+0.75(+0.98%)
Mar 21, 2022	78.08	79.45	75.43	76.75	204,093	-1.66(-2.12%)
Mar 18, 2022	75.29	78.92	75.29	78.41	333,610	+2.03(+2.66%)
Mar 17, 2022	72.40	76.87	72.03	76.38	275,252	+3.39(+4.64%)
Mar 16, 2022	72.68	76.26	71.31	72.99	611,782	+2.25(+3.18%)
Mar 15, 2022	68.90	73.31	68.06	70.74	483,924	+2.05(+2.98%)
Mar 14, 2022	76.07	76.07	68.53	68.69	463,819	-7.70(-10.08%)
Mar 11, 2022	78.29	81.26	76.34	76.39	301,815	-0.61(-0.79%)
Mar 10, 2022	78.00	78.59	75.39	77.00	269,131	-2.08(-2.63%)
Mar 09, 2022	78.09	79.63	78.00	79.08	265,540	+2.21(+2.87%)
Mar 08, 2022	73.37	78.13	72.01	76.87	366,450	+3.86(+5.29%)
Mar 07, 2022	73.04	75.39	72.15	73.01	436,354	+0.42(+0.58%)
Mar 04, 2022	76.06	76.41	71.75	72.59	392,737	-4.07(-5.31%)
Mar 03, 2022	77.57	78.07	75.87	76.66	357,922	-0.61(-0.79%)
Mar 02, 2022	72.10	77.54	71.76	77.27	309,926	+5.53(+7.71%)
Mar 01, 2022	74.26	76.15	70.71	71.74	536,831	-3.03(-4.05%)
Feb 28, 2022	75.87	78.88	74.50	74.77	748,603	-0.21(-0.28%)
Feb 25, 2022	85.06	78.50	73.69	74.98	1,504,532	-25.27(-25.21%)
Feb 24, 2022	88.00	100.40	85.71	100.25	489,127	+10.84(+12.12%)
Feb 23, 2022	96.45	99.21	89.27	89.41	280,263	-3.44(-3.70%)
Feb 22, 2022	93.38	96.99	92.42	92.85	160,709	-2.33(-2.45%)
Feb 18, 2022				95.18	0	-3.52(-3.57%)
Feb 17, 2022	103.22	104.22	98.24	98.70	149,107	-6.13(-5.85%)
Feb 16, 2022	106.33	107.86	102.55	104.83	243,019	-2.70(-2.51%)
Feb 15, 2022	103.82	107.72	101.61	107.53	210,423	+7.16(+7.13%)
Feb 14, 2022	100.05	103.23	99.22	100.37	116,912	+0.38(+0.38%)
Feb 11, 2022	105.11	106.81	98.74	99.99	243,226	-4.51(-4.32%)
Feb 10, 2022	103.30	108.74	102.35	104.50	218,089	-1.61(-1.52%)
Feb 09, 2022	103.70	106.20	102.50	106.11	227,589	+4.41(+4.34%)
Feb 08, 2022	94.66	102.05	94.09	101.70	363,002	+6.73(+7.09%)
Feb 07, 2022	92.55	96.23	92.55	94.97	168,070	+1.76(+1.89%)
Feb 04, 2022	91.77	94.18	90.17	93.21	183,491	+1.60(+1.75%)
Feb 03, 2022	92.92		91.05	91.61	165,235	-2.86(-3.03%)
Feb 02, 2022	94.81	95.28	92.60	94.47	248,003	+0.94(+1.01%)
Feb 01, 2022	97.25	97.25	90.88	93.53	197,902	-0.80(-0.85%)
Jan 31, 2022	85.98			94.33	403,961	+8.35(+9.71%)
Jan 28, 2022	82.33	86.03	81.16	85.98	354,872	+3.22(+3.89%)
Jan 27, 2022	89.87	91.00	82.06	82.76	349,992	-6.01(-6.77%)
Jan 26, 2022	90.18	94.44	88.25	88.77	292,473	+0.96(+1.09%)
Jan 25, 2022	90.54	91.86	86.64	87.81	323,969	-4.96(-5.35%)
Jan 24, 2022	88.43	93.51	85.11	92.77	348,889	+1.79(+1.97%)
Jan 21, 2022	92.67	95.49	90.06	90.98	408,094	-3.01(-3.20%)
Jan 20, 2022	100.45	102.11	93.38	93.99	474,868	-5.75(-5.76%)
Jan 19, 2022	103.41	104.11	99.61	99.74	135,017	-2.65(-2.59%)
Jan 18, 2022	106.60	106.88	102.16	102.39	214,961	-6.18(-5.69%)
Jan 14, 2022				108.57	0	-0.20(-0.18%)
Jan 13, 2022	113.63	113.63	108.52	108.77	167,365	-3.85(-3.42%)
Jan 12, 2022	115.81	118.63	111.81	112.62	213,265	-2.46(-2.14%)
Jan 11, 2022	112.24	116.05	110.98	115.08	297,284	+3.33(+2.98%)
Jan 10, 2022	113.44	113.87	110.74	111.75	284,491	-4.19(-3.61%)
Jan 07, 2022	118.96	120.58	115.26	115.94	195,651	-4.06(-3.38%)
Jan 06, 2022	122.46	123.71	119.29	120.00	169,695	-3.14(-2.55%)
Jan 05, 2022	125.45	126.97	121.86	123.14	370,649	-3.04(-2.41%)
Jan 04, 2022	123.98	126.62	120.77	126.18	260,891	+2.20(+1.77%)
Jan 03, 2022	127.35	128.96	121.60	123.98	257,210	-3.00(-2.36%)
Dec 31, 2021	125.76	127.46	125.46	126.98	151,025	+0.92(+0.73%)
Dec 30, 2021	126.48	128.14	125.80	126.06	116,120	-0.29(-0.23%)
Dec 29, 2021	125.15	128.22	124.03	126.35	115,441	+0.87(+0.69%)
Dec 28, 2021	128.58	129.80	123.99	125.48	117,524	-3.44(-2.67%)
Dec 27, 2021	125.68	129.30	123.01	128.92	211,964	+4.93(+3.98%)
Dec 23, 2021	122.00	124.72	121.00	123.99	131,104	+2.60(+2.14%)
Dec 22, 2021	120.18	121.76	117.87	121.39	217,886	+2.49(+2.09%)
Dec 21, 2021	116.78	119.06	113.90	118.90	251,521	+4.22(+3.68%)
Dec 20, 2021	119.65	119.65	112.60	114.68	354,734	-6.32(-5.22%)
Dec 17, 2021	117.03	122.32	115.00	121.00	4,052,847	+2.59(+2.19%)
Dec 16, 2021	122.73	125.25	117.54	118.41	614,148	-2.01(-1.67%)
Dec 15, 2021	120.31	120.69	114.70	120.42	404,126	+0.09(+0.07%)
Dec 14, 2021	118.32	120.86	116.07	120.33	605,531	+0.47(+0.39%)
Dec 13, 2021	117.04	121.71	116.07	119.86	449,350	+2.57(+2.19%)
Dec 10, 2021	121.41	122.37	115.10	117.29	345,703	-2.88(-2.40%)
Dec 09, 2021	126.60	126.68	119.85	120.17	315,444	-5.75(-4.57%)
Dec 08, 2021	126.53	127.55	124.40	125.92	344,529	-1.43(-1.12%)
Dec 07, 2021	125.23	129.50	124.84	127.35	381,793	+4.97(+4.06%)
Dec 06, 2021	132.26	132.33	121.77	122.38	623,538	-14.82(-10.80%)
Dec 03, 2021	141.43	141.57	133.31	137.20	171,306	-4.23(-2.99%)
Dec 02, 2021	140.10	140.10	137.00	141.43	118,206	+1.09(+0.78%)
Dec 01, 2021	146.09	148.94	140.04	140.34	179,879	-3.12(-2.17%)
Nov 30, 2021	149.62	149.62	143.25	143.46	278,837	-5.25(-3.53%)
Nov 29, 2021	150.00	152.00	147.79	148.71	106,338	+0.40(+0.27%)
Nov 26, 2021	147.45	149.21	145.12	148.31	124,267	-3.57(-2.35%)
Nov 24, 2021	152.78	153.42	151.24	151.88	60,255	-1.22(-0.80%)
Nov 23, 2021	152.80	154.75	149.11	153.10	240,445	-0.97(-0.63%)
Nov 22, 2021	158.53	160.99	152.51	154.07	193,310	-4.73(-2.98%)
Nov 19, 2021	162.39	163.50	158.44	158.80	159,162	-3.30(-2.04%)
Nov 18, 2021	164.00	162.56	162.06	162.10	137,370	-0.83(-0.51%)
Nov 17, 2021	161.70	164.76	161.05	162.93	292,596	+1.22(+0.75%)
Nov 16, 2021	160.87	162.23	159.86	161.71	166,078	-0.07(-0.04%)
Nov 15, 2021	160.79	162.00	159.72	161.78	324,573	+1.09(+0.68%)
Nov 12, 2021	162.32	164.35	160.50	160.69	88,966	-0.30(-0.19%)
Nov 11, 2021	157.00	162.62	156.09	160.99	174,686	+5.36(+3.44%)
Nov 10, 2021	156.20			155.63	90,667	-2.05(-1.30%)
Nov 09, 2021	159.80	159.80	156.02	157.68	117,163	-1.47(-0.92%)
Nov 08, 2021	156.20	161.48	155.56	159.15	199,141	+4.07(+2.62%)
Nov 05, 2021	156.00	156.91	152.50	155.08	131,490	-0.65(-0.42%)
Nov 04, 2021	155.55	158.64	154.49	155.73	120,376	+0.34(+0.22%)
Nov 03, 2021	152.18	156.53	151.55	155.39	191,124	+3.09(+2.03%)
Nov 02, 2021	151.10	154.00	150.17	152.30	98,771	+1.79(+1.19%)
Nov 01, 2021	152.51	152.90	147.07	150.51	167,026	-1.08(-0.71%)
Oct 29, 2021	150.56	152.59	149.69	151.59	158,838	+0.55(+0.36%)
Oct 28, 2021	147.72	152.78	147.72	151.04	113,308	+4.96(+3.40%)
Oct 27, 2021	149.58	151.38	146.00	146.08	133,787	-3.39(-2.27%)
Oct 26, 2021	149.55		149.23	149.47	288,967	+1.23(+0.83%)
Oct 25, 2021	143.57			148.24	263,923	+4.46(+3.10%)
Oct 22, 2021	141.02	147.14	137.45	143.78	351,179	-0.45(-0.31%)
Oct 21, 2021	149.42	150.47	141.65	144.23	283,735	-5.41(-3.62%)
Oct 20, 2021	148.93	150.92	148.93	149.64	88,327	+0.64(+0.43%)
Oct 19, 2021	149.38	151.00	148.80	149.00	84,350	-0.09(-0.06%)
Oct 18, 2021	147.84	150.06	147.35	149.09	107,511	+0.88(+0.59%)
Oct 15, 2021	149.03	149.85	147.34	148.21	107,636	+1.22(+0.83%)
Oct 14, 2021	146.30	147.28	143.01	146.99	107,972	+2.03(+1.40%)
Oct 13, 2021	143.22	145.43	142.14	144.96	73,483	+2.82(+1.98%)
Oct 12, 2021	142.39	143.71	141.81	142.14	49,115	+1.15(+0.82%)
Oct 11, 2021	139.35	143.47	138.03	140.99	77,358	+1.64(+1.18%)
Oct 08, 2021	142.75	142.99	138.75	139.35	70,905	-3.18(-2.23%)
Oct 07, 2021	141.93	143.77	141.48	142.53	203,525	+2.44(+1.74%)
Oct 06, 2021	136.37	142.09	135.88	140.09	166,179	+1.09(+0.78%)
Oct 05, 2021	144.50	146.65	136.40	139.00	516,994	-4.94(-3.43%)
Oct 04, 2021	139.30	144.09	137.03	143.94	327,608	+6.05(+4.39%)
Oct 01, 2021	134.57	139.14	133.76	137.89	154,087	+3.73(+2.78%)
Sep 30, 2021	136.46	138.12	134.16	134.16	96,883	-1.08(-0.80%)
Sep 29, 2021	134.78	136.98	133.07	135.24	107,216	+1.37(+1.02%)
Sep 28, 2021	136.56	138.23	131.17	133.87	167,927	-3.65(-2.65%)
Sep 27, 2021	136.07	138.87	133.84	137.52	87,179	+0.96(+0.70%)
Sep 24, 2021	138.17	138.73	136.06	136.56	147,673	-2.44(-1.76%)
Sep 23, 2021	134.38	139.01	133.70	139.00	182,395	+5.58(+4.18%)
Sep 22, 2021	128.46	133.67	128.41	133.42	127,799	+5.92(+4.64%)
Sep 21, 2021	126.49	127.67	123.86	127.50	194,066	+2.02(+1.61%)
Sep 20, 2021	127.74	128.87	122.05	125.48	186,282	-5.04(-3.86%)
Sep 17, 2021	129.70	131.73	129.08	130.52	338,310	+1.37(+1.06%)
Sep 16, 2021	127.14	129.39	126.64	129.15	98,303	+1.54(+1.21%)
Sep 15, 2021	126.48	127.97	125.67	127.61	81,736	+1.08(+0.85%)
Sep 14, 2021	126.61	128.00	125.55	126.53	104,573	-0.03(-0.02%)
Sep 13, 2021	125.54	126.71	122.36	126.56	75,196	+1.97(+1.58%)
Sep 10, 2021	124.87	128.36	124.51	124.59	102,302	+0.42(+0.34%)
Sep 09, 2021	125.42	126.95	124.01	124.17	70,810	-1.44(-1.15%)
Sep 08, 2021	125.71	126.47	124.14	125.61	78,631	-0.94(-0.74%)
Sep 07, 2021	127.61	129.26	126.51	126.55	91,831	-1.45(-1.13%)
Sep 03, 2021	128.00	129.00	127.18	128.00	95,762	+0.18(+0.14%)
Sep 02, 2021	124.91	127.94	123.52	127.82	172,154	+3.91(+3.16%)
Sep 01, 2021	123.52	125.00	122.51	123.91	82,209	+0.54(+0.44%)
Aug 31, 2021	123.50	125.00	121.60	123.37	91,660	+0.53(+0.43%)
Aug 30, 2021	123.00	123.31	121.48	122.84	82,027	-0.03(-0.02%)
Aug 27, 2021	121.03	123.92	121.02	122.87	122,044	+2.57(+2.14%)
Aug 26, 2021	120.30	121.32	118.56	120.30	53,009	-0.64(-0.53%)
Aug 25, 2021	123.95	124.75	120.68	120.94	92,586	-3.03(-2.44%)
Aug 24, 2021	123.00	124.99	122.01	123.97	95,415	+1.49(+1.22%)
Aug 23, 2021	121.45	122.78	120.41	122.48	92,173	+1.69(+1.40%)
Aug 20, 2021	120.09	121.78	119.99	120.79	71,717	+0.98(+0.82%)
Aug 19, 2021	118.00	120.61	118.00	119.81	82,935	+0.93(+0.78%)
Aug 18, 2021	118.25	121.15	117.06	118.88	61,493	+0.92(+0.78%)
Aug 17, 2021	118.34	118.34	115.34	117.96	73,676	-1.45(-1.21%)
Aug 16, 2021	117.75	119.65	116.59	119.41	64,055	+1.04(+0.88%)
Aug 13, 2021	119.25	119.49	117.37	118.37	65,528	-1.12(-0.94%)
Aug 12, 2021	119.17	122.00	118.92	119.49	56,872	+0.50(+0.42%)
Aug 11, 2021	119.95	119.95	117.49	118.99	73,436	-0.41(-0.34%)
Aug 10, 2021	121.85	121.85	119.02	119.40	134,868	-1.60(-1.32%)
Aug 09, 2021	122.00	122.00	120.06	121.00	116,320	-0.54(-0.44%)
Aug 06, 2021	120.14	121.86	119.56	121.54	61,822	+0.93(+0.77%)
Aug 05, 2021	119.70	121.54	119.42	120.61	119,823	+1.36(+1.14%)
Aug 04, 2021	117.33	119.67	117.33	119.25	76,935	+1.22(+1.03%)
Aug 03, 2021	118.99	119.63	114.89	118.03	165,776	-0.16(-0.14%)
Aug 02, 2021	116.18	119.00	116.00	118.19	177,627	+2.58(+2.23%)
Jul 30, 2021	114.20	116.00	112.72	115.61	136,644	+0.76(+0.66%)
Jul 29, 2021	111.30	115.00	111.30	114.85	185,831	+4.58(+4.15%)
Jul 28, 2021	108.08	111.45	107.60	110.27	60,236	+2.29(+2.12%)
Jul 27, 2021	112.21	112.21	105.95	107.98	91,730	-4.35(-3.87%)
Jul 26, 2021	107.89	112.82	107.89	112.33	165,709	+4.53(+4.20%)
Jul 23, 2021	106.98	109.40	102.00	107.80	178,714	-1.60(-1.46%)
Jul 22, 2021	109.68	110.42	108.22	109.40	85,933	-0.45(-0.41%)
Jul 21, 2021	108.43	111.00	107.19	109.85	134,715	+1.85(+1.71%)
Jul 20, 2021	103.55	108.93	103.14	108.00	143,179	+5.31(+5.17%)
Jul 19, 2021	103.17	104.31	101.89	102.69	122,932	-2.92(-2.76%)
Jul 16, 2021	107.45	107.69	105.61	105.61	95,751	-0.80(-0.75%)
Jul 15, 2021	107.22	107.73	104.96	106.41	104,914	-1.10(-1.02%)
Jul 14, 2021	108.00	109.67	107.19	107.51	133,305	+0.34(+0.32%)
Jul 13, 2021	107.62	108.11	106.67	107.17	63,723	-0.79(-0.73%)
Jul 12, 2021	107.40	108.20	105.85	107.96	91,844	+0.95(+0.89%)
Jul 09, 2021	106.36	107.24	105.61	107.01	78,801	+1.59(+1.51%)
Jul 08, 2021	104.49	106.17	102.82	105.42	127,464	-1.08(-1.01%)
Jul 07, 2021	108.56	109.00	106.00	106.50	106,544	-1.62(-1.50%)
Jul 06, 2021	108.50	108.50	105.51	108.12	141,143	+0.15(+0.14%)
Jul 02, 2021	107.34	108.60	106.01	107.97	116,837	+0.97(+0.91%)
Jul 01, 2021	105.48	107.59	105.48	107.00	181,853	+1.26(+1.19%)
Jun 30, 2021	104.75	106.50	103.76	105.74	135,955	+0.96(+0.92%)
Jun 29, 2021	103.00	105.03	102.29	104.78	204,965	+1.98(+1.93%)
Jun 28, 2021	99.58	103.00	99.32	102.80	234,896	+2.80(+2.80%)
Jun 25, 2021	99.38	101.26	97.93	100.00	338,895	+1.61(+1.64%)
Jun 24, 2021	96.27	98.73	95.68	98.39	111,109	+2.38(+2.48%)
Jun 23, 2021	95.87	96.40	93.96	96.01	128,132	+0.21(+0.22%)
Jun 22, 2021	91.63	95.98	90.88	95.80	182,251	+3.64(+3.95%)
Jun 21, 2021	90.35	92.57	89.01	92.16	100,433	+2.69(+3.01%)
Jun 18, 2021	91.97	92.70	88.83	89.47	177,030	-3.99(-4.27%)
Jun 17, 2021	93.32	94.36	92.31	93.46	77,665	+0.12(+0.13%)
Jun 16, 2021	92.61	94.02	91.66	93.34	79,492	+0.21(+0.23%)
Jun 15, 2021	94.16	94.39	91.69	93.13	68,790	-0.82(-0.87%)
Jun 14, 2021	93.34	94.47	92.16	93.95	67,683	+0.97(+1.04%)
Jun 11, 2021	92.38	93.12	91.89	92.98	45,480	+1.01(+1.10%)
Jun 10, 2021	93.49	93.95	91.27	91.97	49,313	-1.03(-1.11%)
Jun 09, 2021	95.72	95.72	92.73	93.00	62,781	-2.39(-2.51%)
Jun 08, 2021	96.82	97.22	94.71	95.39	91,406	-0.44(-0.46%)
Jun 07, 2021	93.01	95.99	93.01	95.83	92,626	+2.43(+2.60%)
Jun 04, 2021	92.87	93.95	91.59	93.40	106,906	+1.47(+1.60%)
Jun 03, 2021	92.38	92.87	90.55	91.93	112,533	-1.15(-1.24%)
Jun 02, 2021	93.26	93.91	91.93	93.08	162,719	-0.25(-0.27%)
Jun 01, 2021	90.63	93.83	88.83	93.33	196,484	+3.25(+3.61%)
May 28, 2021	90.24	90.41	89.13	90.08	68,182	+0.67(+0.75%)
May 27, 2021	88.75	89.90	88.23	89.41	63,717	+0.86(+0.97%)
May 26, 2021	88.75	90.50	87.98	88.55	70,551	+0.31(+0.35%)
May 25, 2021	87.76	89.88	87.52	88.24	110,605	+1.06(+1.22%)
May 24, 2021	86.84	87.60	86.26	87.18	110,839	+0.91(+1.05%)
May 21, 2021	85.27	87.11	85.27	86.27	179,802	+0.97(+1.14%)
May 20, 2021	82.23	85.48	82.00	85.30	95,029	+3.82(+4.69%)
May 19, 2021	77.04	81.51	76.76	81.48	102,644	+2.48(+3.14%)
May 18, 2021	78.87	79.98	78.26	79.00	131,789	+0.32(+0.41%)
May 17, 2021	77.14	78.71	76.21	78.68	91,727	+0.18(+0.23%)
May 14, 2021	76.46	79.00	76.46	78.50	83,146	+2.76(+3.64%)
May 13, 2021	76.12	78.00	74.08	75.74	103,949	+0.31(+0.41%)
May 12, 2021	78.50	79.00	74.77	75.43	175,315	-4.07(-5.12%)
May 11, 2021	78.61	81.64	77.50	79.50	135,837	-1.16(-1.44%)
May 10, 2021	85.96	85.96	80.60	80.66	194,364	-6.09(-7.02%)
May 07, 2021	86.19	87.51	85.51	86.75	57,305	+0.75(+0.87%)
May 06, 2021	84.23	86.13	81.98	86.00	101,733	+1.21(+1.43%)
May 05, 2021	85.93	86.75	84.16	84.79	73,311	-0.58(-0.68%)
May 04, 2021	87.00	87.00	84.70	85.37	166,758	-2.67(-3.03%)

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.