First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.20	11.54	11.19	11.25	2,400,993	-0.07(-0.63%)
Apr 29, 2021	11.36	11.57	11.30	11.32	1,816,570	+0.21(+1.85%)
Apr 28, 2021	11.12	11.22	11.04	11.12	1,189,674	+0.04(+0.40%)
Apr 27, 2021	10.92	11.08	10.85	11.07	1,717,908	+0.24(+2.23%)
Apr 26, 2021	10.92	11.32	10.77	10.83	2,576,481	+0.01(+0.08%)
Apr 23, 2021	10.34	10.92	10.34	10.82	2,320,442	+0.49(+4.77%)
Apr 22, 2021	10.49	10.58	10.31	10.33	1,811,080	-0.18(-1.70%)
Apr 21, 2021	10.07	10.54	9.998	10.51	1,478,624	+0.40(+3.99%)
Apr 20, 2021	10.58	10.62	10.08	10.11	2,125,454	-0.58(-5.44%)
Apr 19, 2021	10.71	10.88	10.56	10.69	1,987,481	-0.06(-0.58%)
Apr 16, 2021	10.71	10.79	10.56	10.75	2,080,242	+0.20(+1.87%)
Apr 15, 2021	10.47	10.60	10.31	10.55	1,392,323	+0.10(+0.94%)
Apr 14, 2021	10.37	10.59	10.32	10.45	1,216,343	+0.14(+1.39%)
Apr 13, 2021	10.37	10.40	10.25	10.31	1,847,782	-0.16(-1.54%)
Apr 12, 2021	10.39	10.54	10.37	10.47	2,271,424	+0.13(+1.30%)
Apr 09, 2021	10.40	10.41	10.19	10.34	1,272,724	+0.04(+0.44%)
Apr 08, 2021	10.02	10.31	9.935	10.29	2,299,810	+0.21(+2.13%)
Apr 07, 2021	10.15	10.28	9.998	10.08	1,457,262	-0.08(-0.79%)
Apr 06, 2021	10.17	10.28	9.998	10.16	1,407,899	-0.01(-0.09%)
Apr 05, 2021	10.37	10.41	10.07	10.17	1,662,607	-0.06(-0.61%)
Apr 01, 2021	9.989	10.25	9.989	10.23	2,277,318	+0.15(+1.51%)
Mar 31, 2021	9.953	10.21	9.922	10.08	2,980,533	+0.13(+1.26%)
Mar 30, 2021	9.846	10.08	9.824	9.953	1,785,397	+0.24(+2.49%)
Mar 29, 2021	9.900	10.06	9.658	9.712	2,780,676	-0.38(-3.73%)
Mar 26, 2021	10.07	10.18	9.944	10.09	2,375,744	+0.22(+2.27%)
Mar 25, 2021	9.676	9.958	9.466	9.864	3,595,705	+0.13(+1.38%)
Mar 24, 2021	10.02	10.23	9.730	9.730	2,320,653	-0.12(-1.18%)
Mar 23, 2021	10.21	10.26	9.765	9.846	3,873,969	-0.47(-4.51%)
Mar 22, 2021	10.71	10.83	10.28	10.31	2,907,046	-0.63(-5.73%)
Mar 19, 2021	10.83	11.08	10.51	10.94	10,922,836	+0.16(+1.49%)
Mar 18, 2021	10.81	11.27	10.75	10.78	2,951,552	+0.17(+1.60%)
Mar 17, 2021	10.65	10.84	10.49	10.61	1,652,650	+0.07(+0.68%)
Mar 16, 2021	10.66	10.75	10.46	10.54	1,815,229	-0.24(-2.24%)
Mar 15, 2021	10.90	10.92	10.58	10.78	1,459,601	-0.06(-0.58%)
Mar 12, 2021	10.78	11.07	10.66	10.84	2,314,521	+0.23(+2.19%)
Mar 11, 2021	10.39	10.66	10.33	10.61	1,734,244	+0.19(+1.80%)
Mar 10, 2021	10.08	10.54	10.03	10.42	3,513,311	+0.41(+4.11%)
Mar 09, 2021	10.11	10.23	9.712	10.01	1,795,219	-0.24(-2.36%)
Mar 08, 2021	10.13	10.43	10.03	10.25	1,787,763	+0.29(+2.88%)
Mar 05, 2021	9.989	9.989	9.542	9.962	2,303,460	+0.16(+1.64%)
Mar 04, 2021	9.774	10.06	9.631	9.801	3,322,083	-0.03(-0.27%)
Mar 03, 2021	9.739	10.16	9.712	9.828	3,747,668	+0.19(+1.95%)
Mar 02, 2021	9.873	9.935	9.631	9.640	2,376,620	-0.25(-2.53%)
Mar 01, 2021	9.640	9.935	9.560	9.891	1,310,177	+0.50(+5.34%)
Feb 26, 2021	9.479	9.667	9.206	9.389	1,836,355	-0.16(-1.69%)
Feb 25, 2021	9.980	10.02	9.533	9.551	2,096,381	-0.29(-2.91%)
Feb 24, 2021	9.632	10.01	9.570	9.837	2,616,500	+0.31(+3.27%)
Feb 23, 2021	9.339	9.615	9.286	9.526	1,720,593	+0.27(+2.88%)
Feb 22, 2021	9.197	9.419	9.197	9.259	2,064,438	+0.03(+0.29%)
Feb 19, 2021	9.117	9.250	9.081	9.232	1,323,217	+0.13(+1.47%)
Feb 18, 2021	9.250	9.366	9.014	9.099	1,333,576	-0.24(-2.57%)
Feb 17, 2021	9.161	9.472	9.161	9.339	1,775,660	+0.09(+0.96%)
Feb 16, 2021	9.108	9.357	9.028	9.250	1,597,258	+0.27(+2.97%)
Feb 12, 2021	8.734	8.992	8.725	8.983	1,475,114	+0.19(+2.12%)
Feb 11, 2021	8.956	9.037	8.619	8.796	1,797,531	-0.12(-1.30%)
Feb 10, 2021	8.894	9.090	8.770	8.912	1,507,656	+0.06(+0.70%)
Feb 09, 2021	8.743	8.868	8.654	8.850	1,396,903	+0.07(+0.81%)
Feb 08, 2021	8.654	8.787	8.556	8.779	1,036,299	+0.19(+2.17%)
Feb 05, 2021	8.779	8.850	8.547	8.592	1,412,039	-0.11(-1.23%)
Feb 04, 2021	8.441	8.796	8.396	8.699	2,046,213	+0.28(+3.27%)
Feb 03, 2021	8.494	8.583	8.307	8.423	2,507,806	-0.12(-1.46%)
Feb 02, 2021	8.547	8.645	8.405	8.547	2,515,793	+0.21(+2.56%)
Feb 01, 2021	8.147	8.343	8.103	8.334	1,975,309	+0.24(+2.97%)
Jan 29, 2021	8.641	8.641	8.023	8.094	2,467,892	-0.46(-5.41%)
Jan 28, 2021	8.281	8.654	8.129	8.556	3,700,998	+0.46(+5.71%)
Jan 27, 2021	8.200	8.236	7.898	8.094	2,526,992	-0.31(-3.70%)
Jan 26, 2021	8.779	8.787	8.361	8.405	2,311,619	-0.31(-3.57%)
Jan 25, 2021	8.770	8.859	8.503	8.716	1,392,303	-0.23(-2.58%)
Jan 22, 2021	8.627	8.956	8.494	8.948	2,285,302	+0.17(+1.93%)
Jan 21, 2021	8.956	8.974	8.690	8.779	1,440,957	-0.18(-1.99%)
Jan 20, 2021	8.974	9.054	8.828	8.956	1,139,295	-0.05(-0.59%)
Jan 19, 2021	9.063	9.108	8.868	9.010	1,982,467	+0.00(+0.00%)
Jan 15, 2021	8.965	9.157	8.868	9.010	2,689,159	-0.20(-2.22%)
Jan 14, 2021	9.099	9.303	9.028	9.214	1,935,824	+0.20(+2.27%)
Jan 13, 2021	9.161	9.250	8.992	9.010	1,462,373	-0.22(-2.41%)
Jan 12, 2021	9.037	9.259	9.001	9.232	1,665,648	+0.24(+2.67%)
Jan 11, 2021	8.787	9.037	8.770	8.992	1,395,328	+0.04(+0.40%)
Jan 08, 2021	8.992	9.072	8.761	8.956	2,802,042	-0.01(-0.10%)
Jan 07, 2021	8.850	8.997	8.734	8.965	2,741,817	+0.32(+3.70%)
Jan 06, 2021	8.432	8.948	8.423	8.645	5,380,975	+0.57(+7.05%)
Jan 05, 2021	8.023	8.174	7.978	8.076	1,477,052	+0.05(+0.67%)
Jan 04, 2021	8.245	8.298	7.951	8.023	1,732,989	-0.18(-2.17%)
Dec 31, 2020		8.200	8.200	8.200	1,445,895	+0.10(+1.21%)
Dec 30, 2020	8.023	8.165	8.005	8.103	1,445,895	+0.09(+1.11%)
Dec 29, 2020	8.245	8.325	7.987	8.014	1,181,383	-0.22(-2.70%)
Dec 28, 2020	8.209	8.378	8.094	8.236	1,160,255	+0.12(+1.42%)
Dec 24, 2020	8.183	8.183	8.018	8.120	538,888	-0.06(-0.76%)
Dec 23, 2020	7.800	8.272	7.774	8.183	1,768,606	+0.46(+5.99%)
Dec 22, 2020	7.880	7.951	7.716	7.720	1,471,636	-0.15(-1.92%)
Dec 21, 2020	7.854	8.040	7.765	7.871	1,967,819	-0.04(-0.56%)
Dec 18, 2020	7.943	8.112	7.898	7.916	6,374,471	-0.02(-0.22%)
Dec 17, 2020	7.827	7.969	7.769	7.934	1,338,553	+0.12(+1.48%)
Dec 16, 2020	7.934	7.960	7.747	7.818	2,048,246	-0.04(-0.57%)
Dec 15, 2020	7.969	8.005	7.800	7.862	2,033,749	+0.01(+0.11%)
Dec 14, 2020	7.943	7.969	7.805	7.854	1,136,181	+0.08(+1.03%)
Dec 11, 2020	7.782	7.880	7.694	7.774	2,194,794	-0.18(-2.24%)
Dec 10, 2020	7.578	7.996	7.569	7.951	1,830,117	+0.25(+3.23%)
Dec 09, 2020	7.756	7.805	7.631	7.702	1,168,307	+0.05(+0.70%)
Dec 08, 2020	7.587	7.720	7.587	7.649	1,406,097	-0.06(-0.81%)
Dec 07, 2020	7.756	7.822	7.631	7.711	1,476,702	-0.12(-1.59%)
Dec 04, 2020	7.613	7.845	7.507	7.836	1,911,689	+0.33(+4.38%)
Dec 03, 2020	7.453	7.636	7.356	7.507	1,742,294	+0.05(+0.72%)
Dec 02, 2020	7.258	7.507	7.178	7.453	1,095,628	+0.21(+2.95%)
Dec 01, 2020	7.249	7.311	7.164	7.240	1,523,436	+0.18(+2.52%)
Nov 30, 2020	7.275	7.338	7.044	7.062	2,101,340	-0.30(-4.11%)
Nov 27, 2020	7.364	7.453	7.195	7.364	563,511	-0.07(-0.96%)
Nov 25, 2020	7.480	7.596	7.382	7.436	1,344,355	-0.19(-2.45%)
Nov 24, 2020	7.357	7.675	7.286	7.622	4,235,297	+0.45(+6.29%)
Nov 23, 2020	7.171	7.295	7.074	7.171	1,474,708	+0.14(+2.01%)
Nov 20, 2020	7.101	7.116	6.928	7.030	1,438,145	-0.16(-2.21%)
Nov 19, 2020	7.154	7.216	6.995	7.189	1,560,464	-0.02(-0.25%)
Nov 18, 2020	7.401	7.472	7.189	7.207	3,034,747	-0.15(-2.04%)
Nov 17, 2020	7.242	7.441	7.242	7.357	2,830,935	-0.01(-0.12%)
Nov 16, 2020	7.331	7.530	7.211	7.366	2,097,691	+0.27(+3.87%)
Nov 13, 2020	7.021	7.145	6.941	7.092	1,658,781	+0.14(+2.04%)
Nov 12, 2020	6.818	7.008	6.676	6.950	2,668,272	-0.04(-0.51%)
Nov 11, 2020	7.260	7.304	6.835	6.986	2,012,802	-0.27(-3.78%)
Nov 10, 2020	7.269	7.410	7.163	7.260	2,257,287	+0.09(+1.23%)
Nov 09, 2020	6.906	7.428	6.773	7.171	3,000,714	+0.96(+15.53%)
Nov 06, 2020	6.367	6.367	6.208	6.208	968,715	-0.07(-1.13%)
Nov 05, 2020	6.040	6.358	6.040	6.278	1,048,683	+0.25(+4.11%)
Nov 04, 2020	6.093	6.146	5.898	6.031	2,020,921	-0.28(-4.48%)
Nov 03, 2020	6.163	6.358	6.097	6.314	2,936,723	+0.30(+5.00%)
Nov 02, 2020	5.889	6.088	5.818	6.013	2,733,770	+0.27(+4.78%)
Oct 30, 2020	5.704	5.805	5.571	5.739	1,674,274	+0.00(+0.00%)
Oct 29, 2020	5.429	5.792	5.376	5.739	1,724,493	+0.23(+4.17%)
Oct 28, 2020	5.367	5.562	5.350	5.509	1,980,489	-0.02(-0.32%)
Oct 27, 2020	5.695	5.712	5.500	5.527	1,357,487	-0.23(-3.99%)
Oct 26, 2020	5.765	5.818	5.650	5.757	1,219,912	-0.13(-2.25%)
Oct 23, 2020	5.969	6.044	5.818	5.889	1,465,513	-0.02(-0.30%)
Oct 22, 2020	5.606	5.911	5.606	5.907	1,672,327	+0.30(+5.36%)
Oct 21, 2020	5.571	5.650	5.527	5.606	1,229,505	+0.04(+0.63%)
Oct 20, 2020	5.412	5.633	5.341	5.571	1,486,228	+0.27(+5.18%)
Oct 19, 2020	5.350	5.474	5.288	5.297	768,365	-0.04(-0.66%)
Oct 16, 2020	5.412	5.429	5.244	5.332	866,483	-0.10(-1.79%)
Oct 15, 2020	5.208	5.438	5.173	5.429	781,522	+0.15(+2.85%)
Oct 14, 2020	5.367	5.447	5.270	5.279	930,530	-0.11(-2.13%)
Oct 13, 2020	5.571	5.571	5.306	5.394	1,061,495	-0.15(-2.71%)
Oct 12, 2020	5.562	5.615	5.478	5.544	1,427,840	-0.05(-0.95%)
Oct 09, 2020	5.659	5.721	5.535	5.597	2,039,550	-0.01(-0.16%)
Oct 08, 2020	5.571	5.642	5.475	5.606	1,647,123	+0.09(+1.60%)
Oct 07, 2020	5.385	5.535	5.350	5.518	2,130,142	+0.21(+4.00%)
Oct 06, 2020	5.465	5.633	5.297	5.306	2,560,245	-0.06(-1.15%)
Oct 05, 2020	5.058	5.394	5.031	5.367	2,487,811	+0.37(+7.43%)
Oct 02, 2020	4.634	5.040	4.607	4.996	1,860,870	+0.27(+5.81%)
Oct 01, 2020	4.598	4.731	4.563	4.722	1,435,967	+0.11(+2.30%)
Sep 30, 2020	4.616	4.722	4.572	4.616	1,104,028	+0.01(+0.19%)
Sep 29, 2020	4.616	4.648	4.492	4.607	805,281	-0.04(-0.95%)
Sep 28, 2020	4.589	4.722	4.580	4.651	1,332,008	+0.16(+3.54%)
Sep 25, 2020	4.448	4.545	4.390	4.492	1,554,513	+0.00(+0.00%)
Sep 24, 2020	4.501	4.669	4.368	4.492	1,583,587	+0.03(+0.59%)
Sep 23, 2020	4.607	4.731	4.466	4.466	1,614,724	-0.15(-3.26%)
Sep 22, 2020	4.687	4.748	4.589	4.616	1,781,092	-0.05(-1.14%)
Sep 21, 2020	4.855	4.881	4.625	4.669	2,188,426	-0.32(-6.38%)
Sep 18, 2020	5.049	5.115	4.961	4.987	5,043,518	-0.01(-0.18%)
Sep 17, 2020	4.890	5.085	4.872	4.996	1,436,228	-0.01(-0.18%)
Sep 16, 2020	4.872	5.067	4.784	5.005	1,621,176	+0.13(+2.72%)
Sep 15, 2020	4.978	4.978	4.819	4.872	946,338	-0.09(-1.78%)
Sep 14, 2020	4.943	5.005	4.890	4.961	1,306,580	+0.04(+0.72%)
Sep 11, 2020	4.970	4.987	4.855	4.925	1,331,729	-0.04(-0.89%)
Sep 10, 2020	5.058	5.102	4.952	4.970	1,294,209	-0.08(-1.58%)
Sep 09, 2020	5.120	5.133	4.939	5.049	1,299,230	-0.04(-0.87%)
Sep 08, 2020	5.314	5.314	5.085	5.093	1,773,718	-0.30(-5.57%)
Sep 04, 2020	5.474	5.482	5.288	5.394	2,088,969	+0.10(+1.84%)
Sep 03, 2020	5.217	5.482	5.164	5.297	1,529,842	+0.11(+2.04%)
Sep 02, 2020	5.173	5.208	5.120	5.191	748,492	+0.04(+0.86%)
Sep 01, 2020	5.005	5.155	4.934	5.146	1,114,453	+0.08(+1.57%)
Aug 31, 2020	5.102	5.244	5.040	5.067	2,272,518	-0.09(-1.72%)
Aug 28, 2020	5.182	5.182	5.101	5.155	1,199,868	+0.04(+0.87%)
Aug 27, 2020	5.102	5.217	5.049	5.111	706,229	+0.05(+1.05%)
Aug 26, 2020	5.155	5.160	5.045	5.058	883,076	-0.10(-1.89%)
Aug 25, 2020	5.155	5.199	5.024	5.155	916,539	+0.08(+1.55%)
Aug 24, 2020	4.919	5.085	4.831	5.076	1,006,961	+0.23(+4.70%)
Aug 21, 2020	4.840	4.892	4.769	4.848	1,060,514	-0.04(-0.90%)
Aug 20, 2020	4.848	4.936	4.822	4.892	1,144,558	-0.08(-1.59%)
Aug 19, 2020	4.910	5.041	4.840	4.971	1,541,239	+0.10(+1.98%)
Aug 18, 2020	4.971	4.971	4.787	4.875	1,039,894	-0.12(-2.46%)
Aug 17, 2020	5.068	5.076	4.967	4.997	1,119,955	-0.12(-2.40%)
Aug 14, 2020	4.857	5.182	4.840	5.120	1,308,705	+0.18(+3.73%)
Aug 13, 2020	4.980	5.059	4.910	4.936	951,832	-0.13(-2.60%)
Aug 12, 2020	5.339	5.401	4.945	5.068	2,051,289	-0.11(-2.20%)
Aug 11, 2020	5.357	5.453	5.173	5.182	1,774,470	-0.01(-0.17%)
Aug 10, 2020	5.155	5.348	5.133	5.190	1,599,439	+0.05(+1.02%)
Aug 07, 2020	4.840	5.155	4.813	5.138	1,554,842	+0.26(+5.40%)
Aug 06, 2020	4.883	4.954	4.822	4.875	727,268	-0.06(-1.24%)
Aug 05, 2020	4.883	4.997	4.805	4.936	1,235,849	+0.13(+2.74%)
Aug 04, 2020	4.778	4.813	4.673	4.805	1,492,484	-0.03(-0.54%)
Aug 03, 2020	4.822	4.883	4.748	4.831	2,181,683	+0.06(+1.29%)
Jul 31, 2020	4.796	4.805	4.625	4.769	2,400,927	-0.10(-1.98%)
Jul 30, 2020	4.875	4.954	4.761	4.866	1,312,265	-0.21(-4.15%)
Jul 29, 2020	5.085	5.120	4.940	5.076	1,921,510	+0.05(+1.05%)
Jul 28, 2020	5.392	5.585	5.015	5.024	2,214,177	+0.07(+1.42%)
Jul 27, 2020	5.015	5.054	4.866	4.954	1,405,339	-0.13(-2.59%)
Jul 24, 2020	5.225	5.313	5.068	5.085	2,254,020	-0.13(-2.52%)
Jul 23, 2020	4.910	5.304	4.910	5.217	2,390,207	+0.25(+5.12%)
Jul 22, 2020	4.866	4.971	4.866	4.962	1,507,091	+0.00(+0.00%)
Jul 21, 2020	4.629	4.967	4.550	4.962	1,529,417	+0.42(+9.27%)
Jul 20, 2020	4.629	4.656	4.542	4.542	1,374,060	-0.12(-2.63%)
Jul 17, 2020	4.778	4.813	4.629	4.664	1,366,304	-0.13(-2.74%)
Jul 16, 2020	4.892	4.980	4.769	4.796	900,180	-0.17(-3.36%)
Jul 15, 2020	4.673	5.024	4.634	4.962	2,857,902	+0.46(+10.33%)
Jul 14, 2020	4.629	4.664	4.480	4.498	2,295,924	-0.14(-3.02%)
Jul 13, 2020	4.752	4.805	4.524	4.638	1,541,085	-0.02(-0.38%)
Jul 10, 2020	4.454	4.682	4.410	4.656	1,793,224	+0.20(+4.53%)
Jul 09, 2020	4.559	4.647	4.401	4.454	2,246,412	-0.15(-3.24%)
Jul 08, 2020	4.577	4.629	4.401	4.603	1,517,026	-0.01(-0.19%)
Jul 07, 2020	4.743	4.761	4.568	4.612	1,547,283	-0.22(-4.54%)
Jul 06, 2020	4.866	4.989	4.734	4.831	1,110,077	+0.14(+2.99%)
Jul 02, 2020	4.883	4.936	4.682	4.691	1,243,463	+0.01(+0.19%)
Jul 01, 2020	4.945	5.037	4.656	4.682	1,801,617	-0.22(-4.47%)
Jun 30, 2020	4.734	4.945	4.734	4.901	2,229,226	+0.09(+1.82%)
Jun 29, 2020	4.585	4.905	4.550	4.813	2,021,467	+0.33(+7.44%)
Jun 26, 2020	4.559	4.568	4.401	4.480	2,948,977	-0.19(-4.13%)
Jun 25, 2020	4.463	4.682	4.454	4.673	1,757,116	+0.16(+3.50%)
Jun 24, 2020	4.620	4.638	4.357	4.515	2,150,919	-0.21(-4.45%)
Jun 23, 2020	4.883	4.971	4.717	4.726	2,257,184	-0.04(-0.74%)
Jun 22, 2020	4.691	4.796	4.595	4.761	1,708,466	+0.00(+0.00%)
Jun 19, 2020	4.805	4.919	4.664	4.761	4,089,446	-0.11(-2.16%)
Jun 18, 2020	4.831	5.033	4.822	4.866	1,331,956	-0.01(-0.18%)
Jun 17, 2020	5.120	5.164	4.866	4.875	1,510,416	-0.21(-4.14%)
Jun 16, 2020	5.085	5.217	4.910	5.085	2,015,678	+0.31(+6.42%)
Jun 15, 2020	4.647	4.945	4.590	4.778	2,831,115	-0.11(-2.33%)
Jun 12, 2020	4.971	5.033	4.651	4.892	1,974,007	+0.17(+3.53%)
Jun 11, 2020	4.910	4.997	4.647	4.726	1,943,055	-0.57(-10.76%)
Jun 10, 2020	5.611	5.655	5.260	5.296	1,560,646	-0.32(-5.77%)
Jun 09, 2020	5.830	5.892	5.585	5.620	2,187,605	-0.45(-7.37%)
Jun 08, 2020	5.909	6.128	5.690	6.067	2,376,983	+0.39(+6.79%)
Jun 05, 2020	5.909	6.067	5.655	5.681	2,624,139	+0.34(+6.40%)
Jun 04, 2020	5.208	5.431	5.120	5.339	2,279,044	+0.13(+2.53%)
Jun 03, 2020	5.015	5.326	4.980	5.208	1,815,070	+0.39(+8.00%)
Jun 02, 2020	4.883	4.971	4.761	4.822	1,140,881	+0.02(+0.36%)
Jun 01, 2020	4.857	4.962	4.769	4.805	1,940,333	+0.01(+0.18%)
May 29, 2020	4.805	4.892	4.708	4.796	1,731,975	-0.14(-2.84%)
May 28, 2020	5.322	5.348	4.892	4.936	1,582,123	-0.29(-5.54%)
May 27, 2020	5.252	5.357	5.058	5.225	1,900,282	+0.25(+4.93%)
May 26, 2020	4.902	5.041	4.867	4.980	2,646,031	+0.37(+7.91%)
May 22, 2020	4.667	4.706	4.528	4.615	818,438	-0.01(-0.19%)
May 21, 2020	4.606	4.719	4.580	4.624	1,180,786	+0.00(+0.00%)
May 20, 2020	4.519	4.693	4.519	4.624	1,202,336	+0.20(+4.52%)
May 19, 2020	4.476	4.528	4.302	4.424	1,698,030	-0.12(-2.68%)
May 18, 2020	4.302	4.589	4.302	4.545	1,883,333	+0.48(+11.75%)
May 15, 2020	3.963	4.128	3.894	4.067	3,669,453	+0.03(+0.86%)
May 14, 2020	3.824	4.111	3.737	4.033	1,863,597	+0.05(+1.31%)
May 13, 2020	4.241	4.241	3.815	3.980	2,758,350	-0.31(-7.29%)
May 12, 2020	4.545	4.567	4.276	4.293	1,937,316	-0.22(-4.82%)
May 11, 2020	4.710	4.715	4.485	4.511	2,405,225	-0.33(-6.82%)
May 08, 2020	4.606	4.854	4.563	4.841	1,288,008	+0.43(+9.86%)
May 07, 2020	4.528	4.702	4.380	4.406	1,514,332	-0.06(-1.36%)
May 06, 2020	4.563	4.624	4.372	4.467	2,119,560	-0.06(-1.34%)
May 05, 2020	4.797	4.875	4.511	4.528	2,273,038	-0.16(-3.34%)
May 04, 2020	4.511	4.719	4.354	4.684	1,236,579	+0.04(+0.94%)

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.