ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.703	9.783	9.638	9.666	1,591,229	-0.03(-0.29%)
May 27, 2021	9.591	9.783	9.591	9.694	2,457,700	+0.12(+1.27%)
May 26, 2021	9.572	9.703	9.526	9.572	2,128,938	+0.07(+0.69%)
May 25, 2021	9.815	9.970	9.460	9.507	4,058,032	-0.30(-3.05%)
May 24, 2021	9.619	9.899	9.571	9.806	6,580,608	+0.27(+2.84%)
May 21, 2021	9.535	9.619	9.432	9.535	3,767,601	+0.07(+0.79%)
May 20, 2021	9.049	9.591	9.011	9.460	9,708,057	+0.45(+4.98%)
May 19, 2021	8.768	9.105	8.694	9.011	8,227,594	+0.13(+1.47%)
May 18, 2021	8.637	8.890	8.572	8.881	3,015,005	+0.30(+3.49%)
May 17, 2021	8.581	8.637	8.408	8.581	4,439,652	-0.11(-1.29%)
May 14, 2021	8.778	8.778	8.619	8.694	3,018,073	+0.02(+0.22%)
May 13, 2021	8.881	9.077	8.563	8.675	5,693,201	-0.21(-2.32%)
May 12, 2021	8.834	9.283	8.762	8.881	10,380,946	+0.04(+0.42%)
May 11, 2021	8.497	9.011	8.479	8.843	4,223,119	-0.02(-0.21%)
May 10, 2021	9.096	9.133	8.796	8.862	3,105,418	-0.20(-2.17%)
May 07, 2021	8.824	9.156	8.796	9.058	2,539,019	+0.16(+1.79%)
May 06, 2021	7.843	8.899	7.703	8.899	6,792,009	+0.29(+3.37%)
May 05, 2021	8.675	8.694	8.352	8.609	3,477,553	-0.02(-0.22%)
May 04, 2021	8.703	8.881	8.572	8.628	5,412,149	-0.18(-2.02%)
May 03, 2021	8.722	8.852	8.507	8.806	3,682,432	+0.21(+2.39%)
Apr 30, 2021	8.787	9.021	8.544	8.600	3,116,410	-0.24(-2.75%)
Apr 29, 2021	8.993	9.441	8.768	8.843	6,685,093	-0.12(-1.36%)
Apr 28, 2021	8.909	9.077	8.862	8.965	7,488,828	+0.07(+0.74%)
Apr 27, 2021	9.002	9.198	8.871	8.899	4,755,742	-0.16(-1.75%)
Apr 26, 2021	8.712	9.086	8.703	9.058	3,683,081	+0.40(+4.64%)
Apr 23, 2021	8.310	8.712	8.217	8.656	3,078,541	+0.35(+4.16%)
Apr 22, 2021	8.273	8.502	8.254	8.310	1,745,533	-0.02(-0.22%)
Apr 21, 2021	8.179	8.366	8.109	8.329	1,777,523	+0.14(+1.71%)
Apr 20, 2021	8.535	8.544	8.123	8.189	3,479,207	-0.41(-4.78%)
Apr 19, 2021	8.937	9.058	8.572	8.600	2,926,524	-0.39(-4.37%)
Apr 16, 2021	8.899	9.021	8.843	8.993	2,034,032	+0.16(+1.80%)
Apr 15, 2021	8.787	8.890	8.740	8.834	2,051,177	+0.12(+1.39%)
Apr 14, 2021	8.600	8.787	8.591	8.712	2,682,795	+0.07(+0.76%)
Apr 13, 2021	8.824	8.881	8.469	8.647	8,308,132	-0.25(-2.84%)
Apr 12, 2021	8.852	8.927	8.666	8.899	5,492,548	+0.02(+0.21%)
Apr 09, 2021	8.600	8.881	8.592	8.881	5,705,646	+0.27(+3.15%)
Apr 08, 2021	8.329	8.703	8.320	8.609	5,013,945	+0.25(+3.02%)
Apr 07, 2021	8.451	8.479	8.273	8.357	3,226,017	-0.07(-0.89%)
Apr 06, 2021	8.310	8.516	8.245	8.432	2,672,903	+0.12(+1.46%)
Apr 05, 2021	8.002	8.637	7.964	8.310	7,969,806	+0.40(+5.08%)
Apr 01, 2021	7.946	8.058	7.843	7.908	3,232,800	+0.02(+0.24%)
Mar 31, 2021	7.759	8.030	7.749	7.890	3,704,307	+0.14(+1.81%)
Mar 30, 2021	7.759	7.834	7.586	7.749	3,336,503	-0.03(-0.36%)
Mar 29, 2021	7.703	7.936	7.665	7.777	3,945,992	+0.10(+1.34%)
Mar 26, 2021	7.506	7.717	7.497	7.675	3,723,496	+0.19(+2.50%)
Mar 25, 2021	7.207	7.506	7.095	7.488	3,468,572	+0.24(+3.35%)
Mar 24, 2021	7.301	7.385	7.189	7.245	4,423,478	-0.03(-0.39%)
Mar 23, 2021	7.394	7.432	7.189	7.273	4,897,047	-0.20(-2.63%)
Mar 22, 2021	7.478	7.516	7.376	7.469	2,662,442	+0.04(+0.50%)
Mar 19, 2021	7.450	7.478	7.319	7.432	3,752,166	-0.01(-0.13%)
Mar 18, 2021	7.637	7.703	7.385	7.441	2,853,832	-0.24(-3.16%)
Mar 17, 2021	7.703	7.712	7.478	7.684	3,008,450	-0.07(-0.90%)
Mar 16, 2021	7.698	7.829	7.587	7.754	2,764,678	+0.07(+0.97%)
Mar 15, 2021	7.735	7.810	7.624	7.680	3,408,407	-0.07(-0.84%)
Mar 12, 2021	7.847	7.866	7.661	7.745	2,801,371	-0.23(-2.92%)
Mar 11, 2021	8.043	8.080	7.624	7.978	5,867,861	+0.60(+8.07%)
Mar 10, 2021	7.186	7.438	7.168	7.382	4,809,980	+0.30(+4.20%)
Mar 09, 2021	7.196	7.298	7.075	7.084	3,959,330	+0.00(+0.00%)
Mar 08, 2021	7.075	7.177	6.823	7.084	9,813,706	+0.34(+5.11%)
Mar 05, 2021	6.507	6.814	6.404	6.739	6,824,078	+0.34(+5.39%)
Mar 04, 2021	6.628	6.637	6.265	6.395	6,138,521	-0.19(-2.83%)
Mar 03, 2021	6.730	6.870	6.544	6.581	7,942,050	-0.10(-1.53%)
Mar 02, 2021	7.084	7.149	6.674	6.684	8,540,315	-0.52(-7.24%)
Mar 01, 2021	7.177	7.307	6.963	7.205	8,193,810	+0.12(+1.71%)
Feb 26, 2021	7.856	8.099	7.075	7.084	16,480,253	-1.74(-19.73%)
Feb 25, 2021	9.448	9.532	8.759	8.825	4,848,027	-0.72(-7.51%)
Feb 24, 2021	9.150	9.597	9.048	9.541	5,234,602	+0.32(+3.43%)
Feb 23, 2021	9.057	9.281	8.787	9.225	4,317,968	+0.18(+1.95%)
Feb 22, 2021	9.048	9.299	8.974	9.048	3,655,010	+0.04(+0.41%)
Feb 19, 2021	8.741	9.118	8.694	9.011	3,550,029	+0.27(+3.09%)
Feb 18, 2021	8.741	9.057	8.676	8.741	3,696,184	-0.02(-0.21%)
Feb 17, 2021	8.601	8.825	8.536	8.759	5,472,823	+0.07(+0.86%)
Feb 16, 2021	8.694	8.713	8.508	8.685	3,110,571	+0.00(+0.00%)
Feb 12, 2021	8.611	8.722	8.573	8.685	1,201,140	+0.07(+0.76%)
Feb 11, 2021	8.704	8.806	8.499	8.620	2,176,347	-0.07(-0.86%)
Feb 10, 2021	8.899	9.057	8.666	8.694	2,989,639	-0.10(-1.16%)
Feb 09, 2021	8.694	8.890	8.555	8.797	1,916,914	+0.07(+0.75%)
Feb 08, 2021	8.750	8.787	8.638	8.732	1,638,670	+0.07(+0.86%)
Feb 05, 2021	8.732	8.973	8.629	8.657	2,790,736	-0.07(-0.75%)
Feb 04, 2021	8.648	8.806	8.499	8.722	2,849,350	+0.11(+1.30%)
Feb 03, 2021	8.266	8.648	8.192	8.611	2,646,578	+0.34(+4.05%)
Feb 02, 2021	8.285	8.443	8.043	8.275	4,721,463	+0.05(+0.57%)
Feb 01, 2021	8.443	8.489	8.080	8.229	4,615,481	-0.18(-2.10%)
Jan 29, 2021	8.936	8.974	8.341	8.406	5,250,167	-0.56(-6.23%)
Jan 28, 2021	9.467	9.551	8.769	8.964	6,290,219	-0.54(-5.68%)
Jan 27, 2021	9.113	9.914	8.797	9.504	13,723,699	+0.22(+2.41%)
Jan 26, 2021	8.331	9.513	8.229	9.281	9,762,954	+1.00(+12.02%)
Jan 25, 2021	8.378	8.480	8.154	8.285	3,887,809	-0.09(-1.11%)
Jan 22, 2021	8.378	8.434	8.313	8.378	3,016,439	-0.12(-1.42%)
Jan 21, 2021	8.583	8.611	8.341	8.499	3,768,756	-0.07(-0.87%)
Jan 20, 2021	8.322	8.601	8.303	8.573	3,544,757	+0.32(+3.83%)
Jan 19, 2021	8.201	8.285	8.126	8.257	2,651,303	+0.08(+1.03%)
Jan 15, 2021	8.275	8.368	8.052	8.173	3,567,217	-0.21(-2.55%)
Jan 14, 2021	8.238	8.499	8.136	8.387	3,547,365	+0.25(+3.09%)
Jan 13, 2021	8.378	8.396	8.089	8.136	3,945,488	-0.20(-2.35%)
Jan 12, 2021	8.052	8.359	7.987	8.331	3,948,231	+0.33(+4.07%)
Jan 11, 2021	8.192	8.220	7.801	8.005	4,816,169	-0.21(-2.60%)
Jan 08, 2021	7.912	8.741	7.861	8.220	13,579,726	+0.40(+5.12%)
Jan 07, 2021	7.708	7.838	7.559	7.819	3,072,978	+0.15(+1.94%)
Jan 06, 2021	7.568	7.866	7.503	7.670	3,612,186	+0.18(+2.36%)
Jan 05, 2021	7.298	7.503	7.251	7.493	2,970,974	+0.20(+2.68%)
Jan 04, 2021	7.382	7.466	7.149	7.298	3,460,950	-0.01(-0.13%)
Dec 31, 2020		7.307	7.307	7.307	2,355,736	-0.07(-1.01%)
Dec 30, 2020	7.298	7.391	7.251	7.382	2,355,736	+0.11(+1.54%)
Dec 29, 2020	7.447	7.493	7.214	7.270	3,175,040	-0.18(-2.37%)
Dec 28, 2020	7.568	7.624	7.354	7.447	3,690,000	-0.09(-1.23%)
Dec 24, 2020	7.587	7.619	7.517	7.540	1,503,224	-0.07(-0.86%)
Dec 23, 2020	7.568	7.689	7.540	7.605	1,761,202	+0.04(+0.49%)
Dec 22, 2020	7.624	7.698	7.447	7.568	3,293,417	-0.06(-0.73%)
Dec 21, 2020	7.708	7.735	7.521	7.624	4,040,804	-0.22(-2.85%)
Dec 18, 2020	7.791	7.884	7.708	7.847	6,883,378	+0.05(+0.66%)
Dec 17, 2020	7.833	7.870	7.620	7.796	4,380,758	-0.07(-0.94%)
Dec 16, 2020	7.963	8.028	7.852	7.870	2,203,089	-0.12(-1.51%)
Dec 15, 2020	7.815	7.991	7.583	7.991	3,721,034	+0.14(+1.77%)
Dec 14, 2020	7.879	7.898	7.731	7.852	4,001,363	+0.01(+0.12%)
Dec 11, 2020	7.991	8.056	7.638	7.842	3,909,096	-0.21(-2.65%)
Dec 10, 2020	7.907	8.556	7.889	8.056	10,224,423	+0.06(+0.70%)
Dec 09, 2020	7.898	8.148	7.750	8.000	7,918,058	+0.14(+1.77%)
Dec 08, 2020	7.472	7.889	7.342	7.861	6,769,320	+0.33(+4.43%)
Dec 07, 2020	7.935	7.981	7.481	7.527	4,274,337	-0.31(-3.91%)
Dec 04, 2020	7.323	7.852	7.295	7.833	6,781,074	+0.64(+8.89%)
Dec 03, 2020	7.416	7.509	7.129	7.193	5,771,821	-0.18(-2.39%)
Dec 02, 2020	7.156	7.536	7.017	7.370	6,948,237	+0.18(+2.45%)
Dec 01, 2020	7.258	7.370	7.166	7.193	2,717,211	-0.01(-0.13%)
Nov 30, 2020	7.462	7.555	7.184	7.203	3,130,516	-0.29(-3.84%)
Nov 27, 2020	7.481	7.606	7.458	7.490	1,476,172	+0.06(+0.87%)
Nov 25, 2020	7.536	7.555	7.397	7.425	3,041,774	-0.14(-1.84%)
Nov 24, 2020	7.499	7.648	7.407	7.564	3,257,679	+0.13(+1.75%)
Nov 23, 2020	7.212	7.546	7.212	7.434	2,889,668	+0.24(+3.35%)
Nov 20, 2020	7.490	7.509	7.129	7.193	4,495,186	-0.25(-3.36%)
Nov 19, 2020	7.175	7.509	7.073	7.444	5,194,309	+0.32(+4.56%)
Nov 18, 2020	7.091	7.286	6.999	7.119	5,182,758	+0.05(+0.66%)
Nov 17, 2020	7.045	7.212	6.925	7.073	3,416,266	+0.06(+0.79%)
Nov 16, 2020	7.036	7.073	6.897	7.017	3,554,674	+0.03(+0.40%)
Nov 13, 2020	6.795	7.008	6.776	6.990	3,097,438	+0.21(+3.15%)
Nov 12, 2020	6.971	6.985	6.674	6.776	3,218,902	-0.23(-3.31%)
Nov 11, 2020	6.832	7.036	6.795	7.008	3,993,587	+0.22(+3.28%)
Nov 10, 2020	6.795	6.878	6.628	6.786	3,307,761	+0.00(+0.00%)
Nov 09, 2020	6.860	7.073	6.786	6.786	7,059,433	+0.10(+1.53%)
Nov 06, 2020	6.665	6.911	6.392	6.684	6,389,485	+0.00(+0.00%)
Nov 05, 2020	6.554	6.813	6.470	6.684	7,055,931	+0.28(+4.34%)
Nov 04, 2020	6.266	6.609	6.239	6.406	3,819,216	+0.17(+2.67%)
Nov 03, 2020	6.304	6.359	6.202	6.239	3,113,545	+0.02(+0.30%)
Nov 02, 2020	6.192	6.285	6.109	6.220	2,421,451	+0.11(+1.82%)
Oct 30, 2020	6.257	6.266	6.007	6.109	4,179,649	-0.19(-2.95%)
Oct 29, 2020	6.498	6.507	6.239	6.294	4,165,418	-0.21(-3.28%)
Oct 28, 2020	6.498	6.693	6.489	6.507	3,231,076	-0.13(-1.96%)
Oct 27, 2020	7.138	7.156	6.628	6.637	6,228,649	-0.20(-2.98%)
Oct 26, 2020	6.878	7.082	6.748	6.841	2,717,758	-0.08(-1.20%)
Oct 23, 2020	6.897	6.948	6.832	6.925	2,041,442	+0.07(+1.08%)
Oct 22, 2020	6.925	7.008	6.795	6.850	1,892,804	-0.07(-1.07%)
Oct 21, 2020	7.054	7.082	6.874	6.925	2,818,244	-0.15(-2.10%)
Oct 20, 2020	7.129	7.184	7.017	7.073	2,784,696	+0.01(+0.13%)
Oct 19, 2020	7.342	7.407	7.045	7.064	3,599,675	-0.30(-4.03%)
Oct 16, 2020	7.536	7.574	7.351	7.360	2,125,693	-0.17(-2.22%)
Oct 15, 2020	7.481	7.546	7.351	7.527	2,628,846	+0.04(+0.50%)
Oct 14, 2020	7.666	7.701	7.490	7.490	2,085,258	-0.18(-2.30%)
Oct 13, 2020	7.694	7.759	7.601	7.666	2,805,998	-0.09(-1.19%)
Oct 12, 2020	7.750	7.791	7.662	7.759	2,169,570	+0.03(+0.36%)
Oct 09, 2020	7.852	7.879	7.722	7.731	2,422,783	-0.06(-0.83%)
Oct 08, 2020	7.852	7.944	7.648	7.796	3,812,418	-0.01(-0.12%)
Oct 07, 2020	7.805	7.972	7.694	7.805	4,710,875	+0.06(+0.72%)
Oct 06, 2020	7.611	7.852	7.541	7.750	5,240,324	+0.15(+1.95%)
Oct 05, 2020	7.629	7.833	7.490	7.601	3,759,972	+0.01(+0.12%)
Oct 02, 2020	7.416	7.657	7.379	7.592	2,797,436	+0.03(+0.37%)
Oct 01, 2020	7.620	7.620	7.332	7.564	5,225,395	-0.01(-0.12%)
Sep 30, 2020	7.740	7.907	7.407	7.574	7,636,651	-0.18(-2.27%)
Sep 29, 2020	7.777	7.870	7.648	7.750	3,022,403	-0.06(-0.71%)
Sep 28, 2020	7.675	7.875	7.601	7.805	4,485,715	+0.23(+3.06%)
Sep 25, 2020	7.592	7.796	7.564	7.574	7,143,537	-0.07(-0.97%)
Sep 24, 2020	7.601	7.963	7.499	7.648	6,834,073	+0.06(+0.86%)
Sep 23, 2020	8.000	8.102	7.564	7.583	4,834,369	-0.43(-5.32%)
Sep 22, 2020	8.102	8.158	7.866	8.009	3,803,914	-0.07(-0.92%)
Sep 21, 2020	7.972	8.250	7.889	8.083	6,815,166	+0.00(+0.00%)
Sep 18, 2020	8.399	8.519	8.074	8.083	12,390,510	-0.42(-4.91%)
Sep 17, 2020	8.538	8.765	8.315	8.501	15,132,211	-0.14(-1.66%)
Sep 16, 2020	8.764	8.894	8.506	8.644	35,373,896	-1.33(-13.33%)
Sep 15, 2020	10.05	10.10	9.900	9.974	1,025,388	+0.00(+0.00%)
Sep 14, 2020	10.24	10.24	9.909	9.974	1,583,911	-0.14(-1.37%)
Sep 11, 2020	10.15	10.48	10.09	10.11	3,552,691	+0.01(+0.09%)
Sep 10, 2020	9.974	10.21	9.771	10.10	4,236,826	+0.20(+2.05%)
Sep 09, 2020	9.632	10.05	9.598	9.900	1,717,993	+0.37(+3.88%)
Sep 08, 2020	9.346	9.762	9.244	9.531	2,819,127	+0.03(+0.29%)
Sep 04, 2020	9.651	9.748	9.184	9.503	1,556,752	-0.01(-0.10%)
Sep 03, 2020	9.965	9.993	9.466	9.512	2,487,157	-0.52(-5.16%)
Sep 02, 2020	10.25	10.27	9.845	10.03	2,358,004	-0.22(-2.16%)
Sep 01, 2020	9.946	10.40	9.826	10.25	2,276,308	+0.42(+4.23%)
Aug 31, 2020	10.13	10.19	9.776	9.836	2,135,971	-0.28(-2.74%)
Aug 28, 2020	10.15	10.20	9.993	10.11	1,724,262	-0.06(-0.54%)
Aug 27, 2020	10.18	10.26	10.08	10.17	2,171,475	-0.06(-0.54%)
Aug 26, 2020	10.32	10.40	10.19	10.22	1,594,515	-0.18(-1.69%)
Aug 25, 2020	10.57	10.61	10.27	10.40	1,414,189	-0.10(-0.97%)
Aug 24, 2020	10.59	10.61	10.42	10.50	2,013,048	-0.08(-0.79%)
Aug 21, 2020	10.62	10.65	10.47	10.58	1,469,586	-0.11(-1.04%)
Aug 20, 2020	10.57	10.90	10.57	10.69	1,729,160	+0.07(+0.70%)
Aug 19, 2020	10.48	10.79	10.34	10.62	2,431,490	+0.11(+1.05%)
Aug 18, 2020	10.59	10.75	10.44	10.51	2,633,594	-0.13(-1.22%)
Aug 17, 2020	10.87	10.97	10.57	10.64	3,365,354	-0.25(-2.29%)
Aug 14, 2020	10.93	11.17	10.79	10.89	2,739,502	-0.08(-0.76%)
Aug 13, 2020	10.94	11.29	10.86	10.97	3,428,034	-0.06(-0.50%)
Aug 12, 2020	10.77	11.44	10.68	11.03	4,406,794	+0.30(+2.75%)
Aug 11, 2020	10.93	10.99	10.67	10.73	3,672,142	-0.29(-2.60%)
Aug 10, 2020	11.25	11.61	10.97	11.02	5,788,472	-0.25(-2.21%)
Aug 07, 2020	11.03	11.55	10.91	11.27	6,073,142	+0.17(+1.50%)
Aug 06, 2020	10.90	11.29	10.63	11.10	10,973,551	-0.70(-5.95%)
Aug 05, 2020	11.70	12.13	11.41	11.80	12,072,171	+0.01(+0.08%)
Aug 04, 2020	12.45	12.76	11.60	11.79	25,044,242	-0.66(-5.27%)
Aug 03, 2020	12.84	15.89	12.16	12.45	202,808,896	+4.50(+56.56%)
Jul 31, 2020	7.988	8.462	7.905	7.952	4,082,617	-0.04(-0.46%)
Jul 30, 2020	7.665	8.016	7.591	7.988	1,628,541	+0.19(+2.49%)
Jul 29, 2020	7.379	7.868	7.370	7.795	4,333,861	+0.49(+6.70%)
Jul 28, 2020	7.324	7.397	7.287	7.305	1,360,633	-0.08(-1.13%)
Jul 27, 2020	7.351	7.416	7.240	7.388	1,046,475	+0.04(+0.50%)
Jul 24, 2020	7.407	7.508	7.277	7.351	1,251,292	-0.03(-0.38%)
Jul 23, 2020	7.434	7.587	7.374	7.379	1,407,047	-0.08(-1.11%)
Jul 22, 2020	7.407	7.522	7.314	7.462	958,164	+0.06(+0.75%)
Jul 21, 2020	7.499	7.619	7.379	7.407	1,553,034	-0.03(-0.37%)
Jul 20, 2020	7.554	7.619	7.416	7.434	985,523	-0.12(-1.59%)
Jul 17, 2020	7.767	7.767	7.434	7.554	1,415,879	-0.09(-1.21%)
Jul 16, 2020	7.675	7.841	7.564	7.647	1,713,171	-0.05(-0.60%)
Jul 15, 2020	7.296	7.739	7.287	7.693	1,868,445	+0.49(+6.79%)
Jul 14, 2020	7.019	7.287	6.973	7.204	2,471,675	+0.18(+2.50%)
Jul 13, 2020	7.065	7.231	7.028	7.028	1,103,074	+0.01(+0.13%)
Jul 10, 2020	6.853	7.130	6.843	7.019	930,889	+0.18(+2.70%)
Jul 09, 2020	7.065	7.111	6.820	6.834	1,536,597	-0.24(-3.39%)
Jul 08, 2020	7.037	7.167	6.991	7.074	1,675,058	+0.06(+0.79%)
Jul 07, 2020	7.176	7.213	6.963	7.019	1,553,537	-0.17(-2.31%)
Jul 06, 2020	7.259	7.305	7.094	7.185	2,299,249	+0.06(+0.91%)
Jul 02, 2020	7.370	7.407	6.940	7.120	2,970,465	-0.18(-2.53%)
Jul 01, 2020	7.388	7.536	7.194	7.305	2,150,853	-0.06(-0.88%)
Jun 30, 2020	7.240	7.416	7.204	7.370	2,355,533	+0.15(+2.05%)
Jun 29, 2020	7.074	7.222	6.933	7.222	1,544,809	+0.18(+2.62%)
Jun 26, 2020	7.185	7.268	6.899	7.037	2,358,246	-0.13(-1.80%)
Jun 25, 2020	7.139	7.277	7.000	7.167	2,499,131	-0.02(-0.26%)
Jun 24, 2020	7.490	7.499	7.083	7.185	2,106,293	-0.38(-5.01%)
Jun 23, 2020	7.481	7.587	7.439	7.564	1,986,861	+0.17(+2.25%)
Jun 22, 2020	7.379	7.536	7.254	7.397	1,934,825	+0.02(+0.25%)
Jun 19, 2020	7.822	7.859	7.370	7.379	3,878,183	-0.31(-4.08%)
Jun 18, 2020	7.804	7.845	7.610	7.693	1,690,791	-0.16(-2.00%)
Jun 17, 2020	7.850	7.979	7.758	7.850	1,730,773	+0.08(+1.01%)
Jun 16, 2020	7.771	7.900	7.638	7.771	2,459,770	+0.19(+2.55%)
Jun 15, 2020	7.155	7.634	7.082	7.578	2,772,776	+0.20(+2.74%)
Jun 12, 2020	7.505	7.698	7.243	7.376	2,089,594	+0.10(+1.39%)
Jun 11, 2020	7.431	7.505	7.275	7.275	1,970,676	-0.41(-5.38%)
Jun 10, 2020	7.725	7.928	7.689	7.689	2,501,633	-0.12(-1.53%)
Jun 09, 2020	7.725	7.983	7.588	7.808	3,315,871	-0.04(-0.47%)
Jun 08, 2020	7.781	8.034	7.753	7.845	3,328,945	+0.15(+1.91%)
Jun 05, 2020	7.496	7.928	7.468	7.698	3,020,332	+0.23(+3.08%)
Jun 04, 2020	7.238	7.523	7.192	7.468	2,445,845	+0.17(+2.27%)
Jun 03, 2020	7.477	7.542	7.270	7.302	2,354,248	-0.17(-2.34%)
Jun 02, 2020	7.358	7.578	7.266	7.477	4,740,420	+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.