ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.700	9.779	9.635	9.663	1,591,754	-0.03(-0.29%)
May 27, 2021	9.588	9.779	9.588	9.691	2,458,511	+0.12(+1.27%)
May 26, 2021	9.569	9.700	9.522	9.569	2,129,640	+0.07(+0.69%)
May 25, 2021	9.812	9.966	9.457	9.504	4,059,371	-0.30(-3.05%)
May 24, 2021	9.616	9.896	9.568	9.803	6,582,779	+0.27(+2.84%)
May 21, 2021	9.532	9.616	9.429	9.532	3,768,844	+0.07(+0.79%)
May 20, 2021	9.046	9.588	9.008	9.457	9,711,259	+0.45(+4.98%)
May 19, 2021	8.765	9.102	8.691	9.008	8,230,307	+0.13(+1.47%)
May 18, 2021	8.635	8.887	8.569	8.878	3,015,999	+0.30(+3.49%)
May 17, 2021	8.579	8.635	8.406	8.579	4,441,116	-0.11(-1.29%)
May 14, 2021	8.775	8.775	8.616	8.691	3,019,069	+0.02(+0.22%)
May 13, 2021	8.878	9.074	8.560	8.672	5,695,079	-0.21(-2.32%)
May 12, 2021	8.831	9.279	8.759	8.878	10,384,370	+0.04(+0.42%)
May 11, 2021	8.494	9.008	8.476	8.840	4,224,512	-0.02(-0.21%)
May 10, 2021	9.093	9.130	8.793	8.859	3,106,442	-0.20(-2.17%)
May 07, 2021	8.822	9.153	8.793	9.055	2,539,856	+0.16(+1.79%)
May 06, 2021	7.840	8.896	7.700	8.896	6,794,249	+0.29(+3.37%)
May 05, 2021	8.672	8.691	8.350	8.607	3,478,700	-0.02(-0.22%)
May 04, 2021	8.700	8.878	8.569	8.625	5,413,934	-0.18(-2.02%)
May 03, 2021	8.719	8.850	8.504	8.803	3,683,646	+0.21(+2.39%)
Apr 30, 2021	8.784	9.018	8.541	8.597	3,117,438	-0.24(-2.75%)
Apr 29, 2021	8.990	9.438	8.765	8.840	6,687,298	-0.12(-1.36%)
Apr 28, 2021	8.906	9.074	8.859	8.962	7,491,298	+0.07(+0.74%)
Apr 27, 2021	8.999	9.195	8.868	8.896	4,757,310	-0.16(-1.75%)
Apr 26, 2021	8.709	9.083	8.700	9.055	3,684,296	+0.40(+4.64%)
Apr 23, 2021	8.308	8.709	8.214	8.653	3,079,556	+0.35(+4.16%)
Apr 22, 2021	8.270	8.499	8.252	8.308	1,746,109	-0.02(-0.22%)
Apr 21, 2021	8.177	8.364	8.107	8.326	1,778,109	+0.14(+1.71%)
Apr 20, 2021	8.532	8.541	8.121	8.186	3,480,355	-0.41(-4.78%)
Apr 19, 2021	8.934	9.055	8.569	8.597	2,927,490	-0.39(-4.37%)
Apr 16, 2021	8.896	9.018	8.840	8.990	2,034,703	+0.16(+1.80%)
Apr 15, 2021	8.784	8.887	8.737	8.831	2,051,853	+0.12(+1.39%)
Apr 14, 2021	8.597	8.784	8.588	8.709	2,683,680	+0.07(+0.76%)
Apr 13, 2021	8.822	8.878	8.466	8.644	8,310,872	-0.25(-2.84%)
Apr 12, 2021	8.850	8.924	8.663	8.896	5,494,360	+0.02(+0.21%)
Apr 09, 2021	8.597	8.878	8.590	8.878	5,707,528	+0.27(+3.15%)
Apr 08, 2021	8.326	8.700	8.317	8.607	5,015,599	+0.25(+3.02%)
Apr 07, 2021	8.448	8.476	8.270	8.354	3,227,081	-0.07(-0.89%)
Apr 06, 2021	8.308	8.513	8.242	8.429	2,673,784	+0.12(+1.46%)
Apr 05, 2021	7.999	8.635	7.962	8.308	7,972,435	+0.40(+5.08%)
Apr 01, 2021	7.943	8.055	7.840	7.906	3,233,866	+0.02(+0.24%)
Mar 31, 2021	7.756	8.027	7.747	7.887	3,705,529	+0.14(+1.81%)
Mar 30, 2021	7.756	7.831	7.583	7.747	3,337,603	-0.03(-0.36%)
Mar 29, 2021	7.700	7.934	7.663	7.775	3,947,293	+0.10(+1.34%)
Mar 26, 2021	7.504	7.714	7.495	7.672	3,724,724	+0.19(+2.50%)
Mar 25, 2021	7.205	7.504	7.093	7.485	3,469,716	+0.24(+3.35%)
Mar 24, 2021	7.298	7.382	7.186	7.242	4,424,937	-0.03(-0.39%)
Mar 23, 2021	7.392	7.429	7.186	7.270	4,898,662	-0.20(-2.63%)
Mar 22, 2021	7.476	7.513	7.373	7.467	2,663,320	+0.04(+0.50%)
Mar 19, 2021	7.448	7.476	7.317	7.429	3,753,403	-0.01(-0.13%)
Mar 18, 2021	7.635	7.700	7.382	7.439	2,854,774	-0.24(-3.16%)
Mar 17, 2021	7.700	7.710	7.476	7.681	3,009,442	-0.07(-0.90%)
Mar 16, 2021	7.696	7.826	7.584	7.752	2,765,590	+0.07(+0.97%)
Mar 15, 2021	7.733	7.807	7.621	7.677	3,409,531	-0.07(-0.84%)
Mar 12, 2021	7.845	7.863	7.659	7.742	2,802,295	-0.23(-2.92%)
Mar 11, 2021	8.040	8.077	7.621	7.975	5,869,797	+0.60(+8.07%)
Mar 10, 2021	7.184	7.435	7.165	7.379	4,811,567	+0.30(+4.21%)
Mar 09, 2021	7.193	7.296	7.072	7.082	3,960,636	+0.00(+0.00%)
Mar 08, 2021	7.072	7.175	6.821	7.082	9,816,943	+0.34(+5.11%)
Mar 05, 2021	6.505	6.812	6.402	6.737	6,826,329	+0.34(+5.39%)
Mar 04, 2021	6.626	6.635	6.263	6.393	6,140,546	-0.19(-2.83%)
Mar 03, 2021	6.728	6.868	6.542	6.579	7,944,670	-0.10(-1.53%)
Mar 02, 2021	7.082	7.147	6.672	6.681	8,543,132	-0.52(-7.24%)
Mar 01, 2021	7.175	7.305	6.961	7.203	8,196,513	+0.12(+1.71%)
Feb 26, 2021	7.854	8.096	7.072	7.082	16,485,689	-1.74(-19.73%)
Feb 25, 2021	9.445	9.529	8.757	8.822	4,849,627	-0.72(-7.51%)
Feb 24, 2021	9.147	9.594	9.045	9.538	5,236,329	+0.32(+3.43%)
Feb 23, 2021	9.054	9.278	8.784	9.222	4,319,392	+0.18(+1.95%)
Feb 22, 2021	9.045	9.296	8.971	9.045	3,656,215	+0.04(+0.41%)
Feb 19, 2021	8.738	9.115	8.692	9.008	3,551,200	+0.27(+3.09%)
Feb 18, 2021	8.738	9.054	8.673	8.738	3,697,403	-0.02(-0.21%)
Feb 17, 2021	8.598	8.822	8.533	8.757	5,474,629	+0.07(+0.86%)
Feb 16, 2021	8.691	8.710	8.505	8.682	3,111,597	+0.00(+0.00%)
Feb 12, 2021	8.608	8.719	8.570	8.682	1,201,536	+0.07(+0.76%)
Feb 11, 2021	8.701	8.803	8.496	8.617	2,177,065	-0.07(-0.86%)
Feb 10, 2021	8.896	9.054	8.664	8.691	2,990,625	-0.10(-1.16%)
Feb 09, 2021	8.691	8.887	8.552	8.794	1,917,547	+0.07(+0.75%)
Feb 08, 2021	8.747	8.784	8.636	8.729	1,639,211	+0.07(+0.86%)
Feb 05, 2021	8.729	8.970	8.626	8.654	2,791,656	-0.07(-0.75%)
Feb 04, 2021	8.645	8.803	8.496	8.719	2,850,290	+0.11(+1.30%)
Feb 03, 2021	8.263	8.645	8.189	8.608	2,647,451	+0.34(+4.05%)
Feb 02, 2021	8.282	8.440	8.040	8.273	4,723,021	+0.05(+0.57%)
Feb 01, 2021	8.440	8.487	8.077	8.226	4,617,004	-0.18(-2.10%)
Jan 29, 2021	8.933	8.971	8.338	8.403	5,251,899	-0.56(-6.23%)
Jan 28, 2021	9.464	9.548	8.766	8.961	6,292,294	-0.54(-5.68%)
Jan 27, 2021	9.110	9.910	8.794	9.501	13,728,226	+0.22(+2.41%)
Jan 26, 2021	8.329	9.510	8.226	9.278	9,766,175	+1.00(+12.02%)
Jan 25, 2021	8.375	8.477	8.152	8.282	3,889,092	-0.09(-1.11%)
Jan 22, 2021	8.375	8.431	8.310	8.375	3,017,434	-0.12(-1.42%)
Jan 21, 2021	8.580	8.608	8.338	8.496	3,770,000	-0.07(-0.87%)
Jan 20, 2021	8.319	8.598	8.301	8.570	3,545,927	+0.32(+3.83%)
Jan 19, 2021	8.198	8.282	8.124	8.254	2,652,178	+0.08(+1.03%)
Jan 15, 2021	8.273	8.366	8.049	8.170	3,568,394	-0.21(-2.55%)
Jan 14, 2021	8.235	8.496	8.133	8.384	3,548,535	+0.25(+3.09%)
Jan 13, 2021	8.375	8.394	8.087	8.133	3,946,789	-0.20(-2.35%)
Jan 12, 2021	8.049	8.356	7.984	8.329	3,949,534	+0.33(+4.07%)
Jan 11, 2021	8.189	8.217	7.798	8.003	4,817,757	-0.21(-2.60%)
Jan 08, 2021	7.910	8.738	7.859	8.217	13,584,206	+0.40(+5.12%)
Jan 07, 2021	7.705	7.835	7.556	7.817	3,073,992	+0.15(+1.94%)
Jan 06, 2021	7.565	7.863	7.500	7.668	3,613,378	+0.18(+2.36%)
Jan 05, 2021	7.296	7.500	7.249	7.491	2,971,954	+0.20(+2.68%)
Jan 04, 2021	7.379	7.463	7.147	7.296	3,462,092	-0.01(-0.13%)
Dec 31, 2020		7.305	7.305	7.305	2,356,513	-0.07(-1.01%)
Dec 30, 2020	7.296	7.389	7.249	7.379	2,356,513	+0.11(+1.54%)
Dec 29, 2020	7.444	7.491	7.212	7.268	3,176,088	-0.18(-2.38%)
Dec 28, 2020	7.565	7.621	7.351	7.444	3,691,217	-0.09(-1.23%)
Dec 24, 2020	7.584	7.617	7.514	7.538	1,503,720	-0.07(-0.86%)
Dec 23, 2020	7.565	7.686	7.538	7.603	1,761,783	+0.04(+0.49%)
Dec 22, 2020	7.621	7.696	7.444	7.565	3,294,504	-0.06(-0.73%)
Dec 21, 2020	7.705	7.733	7.519	7.621	4,042,137	-0.22(-2.85%)
Dec 18, 2020	7.789	7.882	7.705	7.845	6,885,649	+0.05(+0.66%)
Dec 17, 2020	7.830	7.868	7.617	7.793	4,382,204	-0.07(-0.94%)
Dec 16, 2020	7.960	8.025	7.849	7.868	2,203,816	-0.12(-1.51%)
Dec 15, 2020	7.812	7.988	7.580	7.988	3,722,262	+0.14(+1.77%)
Dec 14, 2020	7.877	7.895	7.729	7.849	4,002,683	+0.01(+0.12%)
Dec 11, 2020	7.988	8.053	7.636	7.840	3,910,386	-0.21(-2.65%)
Dec 10, 2020	7.905	8.553	7.886	8.053	10,227,796	+0.06(+0.70%)
Dec 09, 2020	7.895	8.146	7.747	7.997	7,920,670	+0.14(+1.77%)
Dec 08, 2020	7.469	7.886	7.339	7.858	6,771,554	+0.33(+4.43%)
Dec 07, 2020	7.932	7.979	7.478	7.525	4,275,747	-0.31(-3.91%)
Dec 04, 2020	7.321	7.849	7.293	7.830	6,783,312	+0.64(+8.89%)
Dec 03, 2020	7.413	7.506	7.126	7.191	5,773,725	-0.18(-2.39%)
Dec 02, 2020	7.154	7.534	7.015	7.367	6,950,529	+0.18(+2.45%)
Dec 01, 2020	7.256	7.367	7.163	7.191	2,718,107	-0.01(-0.13%)
Nov 30, 2020	7.460	7.552	7.182	7.200	3,131,549	-0.29(-3.84%)
Nov 27, 2020	7.478	7.603	7.455	7.488	1,476,659	+0.06(+0.87%)
Nov 25, 2020	7.534	7.552	7.395	7.423	3,042,778	-0.14(-1.84%)
Nov 24, 2020	7.497	7.645	7.404	7.562	3,258,754	+0.13(+1.75%)
Nov 23, 2020	7.210	7.543	7.210	7.432	2,890,622	+0.24(+3.35%)
Nov 20, 2020	7.488	7.506	7.126	7.191	4,496,669	-0.25(-3.36%)
Nov 19, 2020	7.173	7.506	7.071	7.441	5,196,023	+0.32(+4.56%)
Nov 18, 2020	7.089	7.284	6.996	7.117	5,184,468	+0.05(+0.66%)
Nov 17, 2020	7.043	7.210	6.922	7.071	3,417,393	+0.06(+0.79%)
Nov 16, 2020	7.034	7.071	6.895	7.015	3,555,847	+0.03(+0.40%)
Nov 13, 2020	6.793	7.006	6.774	6.987	3,098,460	+0.21(+3.15%)
Nov 12, 2020	6.969	6.983	6.672	6.774	3,219,964	-0.23(-3.31%)
Nov 11, 2020	6.830	7.034	6.793	7.006	3,994,904	+0.22(+3.28%)
Nov 10, 2020	6.793	6.876	6.626	6.783	3,308,852	+0.00(+0.00%)
Nov 09, 2020	6.857	7.071	6.783	6.783	7,061,762	+0.10(+1.53%)
Nov 06, 2020	6.663	6.908	6.389	6.681	6,391,593	+0.00(+0.00%)
Nov 05, 2020	6.552	6.811	6.468	6.681	7,058,259	+0.28(+4.34%)
Nov 04, 2020	6.264	6.607	6.237	6.403	3,820,476	+0.17(+2.67%)
Nov 03, 2020	6.301	6.357	6.200	6.237	3,114,572	+0.02(+0.30%)
Nov 02, 2020	6.190	6.283	6.107	6.218	2,422,249	+0.11(+1.82%)
Oct 30, 2020	6.255	6.264	6.005	6.107	4,181,028	-0.19(-2.95%)
Oct 29, 2020	6.496	6.505	6.237	6.292	4,166,792	-0.21(-3.28%)
Oct 28, 2020	6.496	6.691	6.487	6.505	3,232,142	-0.13(-1.96%)
Oct 27, 2020	7.135	7.154	6.626	6.635	6,230,704	-0.20(-2.98%)
Oct 26, 2020	6.876	7.080	6.746	6.839	2,718,654	-0.08(-1.20%)
Oct 23, 2020	6.895	6.946	6.830	6.922	2,042,115	+0.07(+1.08%)
Oct 22, 2020	6.922	7.006	6.793	6.848	1,893,428	-0.07(-1.07%)
Oct 21, 2020	7.052	7.080	6.872	6.922	2,819,174	-0.15(-2.10%)
Oct 20, 2020	7.126	7.182	7.015	7.071	2,785,614	+0.01(+0.13%)
Oct 19, 2020	7.339	7.404	7.043	7.061	3,600,862	-0.30(-4.03%)
Oct 16, 2020	7.534	7.571	7.349	7.358	2,126,394	-0.17(-2.22%)
Oct 15, 2020	7.478	7.543	7.349	7.525	2,629,713	+0.04(+0.50%)
Oct 14, 2020	7.664	7.699	7.488	7.488	2,085,946	-0.18(-2.30%)
Oct 13, 2020	7.691	7.756	7.599	7.664	2,806,923	-0.09(-1.19%)
Oct 12, 2020	7.747	7.789	7.659	7.756	2,170,286	+0.03(+0.36%)
Oct 09, 2020	7.849	7.877	7.719	7.729	2,423,582	-0.06(-0.83%)
Oct 08, 2020	7.849	7.942	7.645	7.793	3,813,676	-0.01(-0.12%)
Oct 07, 2020	7.803	7.970	7.691	7.803	4,712,429	+0.06(+0.72%)
Oct 06, 2020	7.608	7.849	7.539	7.747	5,242,053	+0.15(+1.95%)
Oct 05, 2020	7.627	7.830	7.488	7.599	3,761,212	+0.01(+0.12%)
Oct 02, 2020	7.413	7.654	7.376	7.590	2,798,359	+0.03(+0.37%)
Oct 01, 2020	7.617	7.617	7.330	7.562	5,227,119	-0.01(-0.12%)
Sep 30, 2020	7.738	7.905	7.404	7.571	7,639,170	-0.18(-2.27%)
Sep 29, 2020	7.775	7.867	7.645	7.747	3,023,400	-0.06(-0.71%)
Sep 28, 2020	7.673	7.872	7.599	7.803	4,487,195	+0.23(+3.06%)
Sep 25, 2020	7.590	7.793	7.562	7.571	7,145,894	-0.07(-0.97%)
Sep 24, 2020	7.599	7.960	7.497	7.645	6,836,327	+0.06(+0.86%)
Sep 23, 2020	7.997	8.099	7.562	7.580	4,835,964	-0.43(-5.32%)
Sep 22, 2020	8.099	8.155	7.863	8.007	3,805,169	-0.07(-0.92%)
Sep 21, 2020	7.970	8.248	7.886	8.081	6,817,415	+0.00(+0.00%)
Sep 18, 2020	8.396	8.516	8.071	8.081	12,394,598	-0.42(-4.91%)
Sep 17, 2020	8.535	8.762	8.312	8.498	15,137,203	-0.14(-1.66%)
Sep 16, 2020	8.761	8.891	8.503	8.641	35,385,564	-1.33(-13.33%)
Sep 15, 2020	10.04	10.10	9.897	9.971	1,025,726	+0.00(+0.00%)
Sep 14, 2020	10.24	10.24	9.906	9.971	1,584,433	-0.14(-1.37%)
Sep 11, 2020	10.15	10.48	10.09	10.11	3,553,863	+0.01(+0.09%)
Sep 10, 2020	9.971	10.21	9.768	10.10	4,238,223	+0.20(+2.05%)
Sep 09, 2020	9.629	10.04	9.595	9.897	1,718,559	+0.37(+3.88%)
Sep 08, 2020	9.343	9.758	9.241	9.528	2,820,056	+0.03(+0.29%)
Sep 04, 2020	9.648	9.745	9.181	9.500	1,557,265	-0.01(-0.10%)
Sep 03, 2020	9.962	9.989	9.463	9.509	2,487,978	-0.52(-5.16%)
Sep 02, 2020	10.25	10.27	9.842	10.03	2,358,782	-0.22(-2.16%)
Sep 01, 2020	9.943	10.40	9.823	10.25	2,277,058	+0.42(+4.23%)
Aug 31, 2020	10.13	10.18	9.772	9.832	2,136,676	-0.28(-2.74%)
Aug 28, 2020	10.15	10.20	9.989	10.11	1,724,831	-0.06(-0.55%)
Aug 27, 2020	10.17	10.26	10.07	10.16	2,172,191	-0.06(-0.54%)
Aug 26, 2020	10.32	10.40	10.18	10.22	1,595,041	-0.18(-1.69%)
Aug 25, 2020	10.56	10.61	10.27	10.40	1,414,656	-0.10(-0.97%)
Aug 24, 2020	10.59	10.61	10.41	10.50	2,013,712	-0.08(-0.79%)
Aug 21, 2020	10.62	10.64	10.47	10.58	1,470,071	-0.11(-1.04%)
Aug 20, 2020	10.57	10.89	10.56	10.69	1,729,730	+0.07(+0.70%)
Aug 19, 2020	10.48	10.79	10.33	10.62	2,432,292	+0.11(+1.05%)
Aug 18, 2020	10.59	10.75	10.43	10.51	2,634,463	-0.13(-1.21%)
Aug 17, 2020	10.87	10.97	10.57	10.64	3,366,464	-0.25(-2.29%)
Aug 14, 2020	10.93	11.16	10.79	10.88	2,740,406	-0.08(-0.76%)
Aug 13, 2020	10.94	11.29	10.85	10.97	3,429,164	-0.06(-0.50%)
Aug 12, 2020	10.76	11.44	10.67	11.02	4,408,248	+0.30(+2.75%)
Aug 11, 2020	10.92	10.99	10.66	10.73	3,673,353	-0.29(-2.60%)
Aug 10, 2020	11.24	11.60	10.97	11.01	5,790,381	-0.25(-2.21%)
Aug 07, 2020	11.02	11.55	10.90	11.26	6,075,145	+0.17(+1.50%)
Aug 06, 2020	10.89	11.29	10.63	11.10	10,977,171	-0.70(-5.95%)
Aug 05, 2020	11.70	12.12	11.41	11.80	12,076,153	+0.01(+0.08%)
Aug 04, 2020	12.45	12.76	11.60	11.79	25,052,502	-0.66(-5.27%)
Aug 03, 2020	12.83	15.89	12.16	12.45	202,875,792	+4.50(+56.56%)
Jul 31, 2020	7.986	8.459	7.903	7.949	4,083,963	-0.04(-0.46%)
Jul 30, 2020	7.663	8.014	7.589	7.986	1,629,078	+0.19(+2.49%)
Jul 29, 2020	7.377	7.866	7.367	7.792	4,335,290	+0.49(+6.70%)
Jul 28, 2020	7.321	7.395	7.284	7.303	1,361,081	-0.08(-1.13%)
Jul 27, 2020	7.349	7.413	7.238	7.386	1,046,821	+0.04(+0.50%)
Jul 24, 2020	7.404	7.506	7.275	7.349	1,251,705	-0.03(-0.38%)
Jul 23, 2020	7.432	7.584	7.372	7.377	1,407,511	-0.08(-1.11%)
Jul 22, 2020	7.404	7.520	7.312	7.460	958,480	+0.06(+0.75%)
Jul 21, 2020	7.497	7.617	7.377	7.404	1,553,547	-0.03(-0.37%)
Jul 20, 2020	7.552	7.617	7.413	7.432	985,848	-0.12(-1.59%)
Jul 17, 2020	7.764	7.764	7.432	7.552	1,416,346	-0.09(-1.21%)
Jul 16, 2020	7.672	7.838	7.561	7.644	1,713,736	-0.05(-0.60%)
Jul 15, 2020	7.293	7.737	7.284	7.690	1,869,062	+0.49(+6.79%)
Jul 14, 2020	7.016	7.284	6.970	7.201	2,472,491	+0.18(+2.50%)
Jul 13, 2020	7.063	7.229	7.026	7.026	1,103,438	+0.01(+0.13%)
Jul 10, 2020	6.850	7.127	6.841	7.016	931,196	+0.18(+2.70%)
Jul 09, 2020	7.063	7.109	6.818	6.832	1,537,104	-0.24(-3.39%)
Jul 08, 2020	7.035	7.164	6.989	7.072	1,675,611	+0.06(+0.79%)
Jul 07, 2020	7.173	7.210	6.961	7.016	1,554,049	-0.17(-2.31%)
Jul 06, 2020	7.257	7.303	7.091	7.183	2,300,007	+0.06(+0.91%)
Jul 02, 2020	7.367	7.404	6.938	7.118	2,971,445	-0.18(-2.53%)
Jul 01, 2020	7.386	7.533	7.192	7.303	2,151,562	-0.06(-0.88%)
Jun 30, 2020	7.238	7.413	7.201	7.367	2,356,310	+0.15(+2.05%)
Jun 29, 2020	7.072	7.220	6.931	7.220	1,545,319	+0.18(+2.62%)
Jun 26, 2020	7.183	7.266	6.896	7.035	2,359,024	-0.13(-1.80%)
Jun 25, 2020	7.136	7.275	6.998	7.164	2,499,955	-0.02(-0.26%)
Jun 24, 2020	7.487	7.497	7.081	7.183	2,106,988	-0.38(-5.01%)
Jun 23, 2020	7.478	7.584	7.437	7.561	1,987,517	+0.17(+2.25%)
Jun 22, 2020	7.377	7.533	7.252	7.395	1,935,463	+0.02(+0.25%)
Jun 19, 2020	7.820	7.857	7.367	7.377	3,879,462	-0.31(-4.08%)
Jun 18, 2020	7.801	7.843	7.607	7.690	1,691,349	-0.16(-2.00%)
Jun 17, 2020	7.847	7.977	7.755	7.847	1,731,344	+0.08(+1.01%)
Jun 16, 2020	7.769	7.898	7.636	7.769	2,460,581	+0.19(+2.55%)
Jun 15, 2020	7.153	7.631	7.079	7.576	2,773,691	+0.20(+2.74%)
Jun 12, 2020	7.502	7.695	7.240	7.374	2,090,283	+0.10(+1.39%)
Jun 11, 2020	7.429	7.502	7.272	7.272	1,971,326	-0.41(-5.38%)
Jun 10, 2020	7.723	7.925	7.686	7.686	2,502,459	-0.12(-1.53%)
Jun 09, 2020	7.723	7.980	7.585	7.806	3,316,964	-0.04(-0.47%)
Jun 08, 2020	7.778	8.031	7.751	7.842	3,330,044	+0.15(+1.91%)
Jun 05, 2020	7.493	7.925	7.465	7.695	3,021,328	+0.23(+3.08%)
Jun 04, 2020	7.236	7.521	7.190	7.465	2,446,651	+0.17(+2.27%)
Jun 03, 2020	7.475	7.539	7.268	7.300	2,355,025	-0.17(-2.34%)
Jun 02, 2020	7.355	7.576	7.263	7.475	4,741,983	+0.17(+2.26%)

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.