Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.484	6.534	6.286	6.385	96,111,536	-0.14(-2.15%)
Oct 29, 2020	6.749	6.807	6.484	6.526	143,998,432	+0.17(+2.60%)
Oct 28, 2020	6.344	6.509	6.303	6.361	100,074,392	-0.18(-2.78%)
Oct 27, 2020	6.617	6.683	6.526	6.542	77,575,712	-0.09(-1.37%)
Oct 26, 2020	6.633	6.666	6.559	6.633	75,149,944	-0.11(-1.59%)
Oct 23, 2020	6.856	6.897	6.683	6.741	75,357,808	-0.04(-0.61%)
Oct 22, 2020	6.551	6.790	6.517	6.782	89,355,640	+0.30(+4.59%)
Oct 21, 2020	6.418	6.509	6.385	6.484	62,886,428	+0.09(+1.42%)
Oct 20, 2020	6.294	6.484	6.261	6.394	76,783,808	+0.12(+1.98%)
Oct 19, 2020	6.344	6.377	6.253	6.270	47,126,548	-0.07(-1.04%)
Oct 16, 2020	6.369	6.402	6.286	6.336	57,514,340	+0.04(+0.66%)
Oct 15, 2020	6.129	6.294	6.088	6.294	59,710,100	+0.04(+0.66%)
Oct 14, 2020	6.385	6.402	6.237	6.253	69,947,208	-0.16(-2.45%)
Oct 13, 2020	6.460	6.509	6.303	6.410	90,185,600	+0.07(+1.17%)
Oct 12, 2020	6.080	6.493	6.055	6.336	118,093,208	+0.35(+5.79%)
Oct 09, 2020	6.080	6.146	5.972	5.989	61,713,144	-0.08(-1.36%)
Oct 08, 2020	6.022	6.071	5.948	6.071	65,974,432	+0.10(+1.66%)
Oct 07, 2020	5.873	5.989	5.832	5.972	61,306,512	+0.21(+3.58%)
Oct 06, 2020	5.832	5.989	5.749	5.766	94,636,360	-0.03(-0.57%)
Oct 05, 2020	5.741	5.824	5.741	5.799	51,240,816	+0.11(+1.89%)
Oct 02, 2020	5.468	5.724	5.452	5.691	73,601,848	+0.12(+2.07%)
Oct 01, 2020	5.543	5.592	5.477	5.576	70,567,696	+0.07(+1.35%)
Sep 30, 2020	5.460	5.576	5.444	5.501	67,621,768	+0.05(+0.91%)
Sep 29, 2020	5.526	5.535	5.402	5.452	47,201,040	-0.07(-1.35%)
Sep 28, 2020	5.444	5.592	5.435	5.526	57,577,600	+0.15(+2.77%)
Sep 25, 2020	5.460	5.540	5.369	5.378	65,083,424	-0.12(-2.25%)
Sep 24, 2020	5.452	5.584	5.295	5.501	72,397,000	+0.02(+0.30%)
Sep 23, 2020	5.625	5.724	5.477	5.485	63,632,092	-0.12(-2.06%)
Sep 22, 2020	5.691	5.774	5.592	5.601	67,563,992	-0.07(-1.31%)
Sep 21, 2020	5.857	5.857	5.625	5.675	88,092,840	-0.30(-4.98%)
Sep 18, 2020	6.038	6.113	5.964	5.972	87,076,784	-0.04(-0.69%)
Sep 17, 2020	5.815	6.063	5.766	6.014	102,668,480	+0.21(+3.70%)
Sep 16, 2020	5.824	5.881	5.774	5.799	55,991,224	-0.02(-0.28%)
Sep 15, 2020	5.914	5.931	5.782	5.815	78,914,272	-0.07(-1.26%)
Sep 14, 2020	5.791	5.931	5.766	5.890	71,058,176	+0.11(+1.86%)
Sep 11, 2020	5.733	5.782	5.658	5.782	66,679,828	+0.07(+1.30%)
Sep 10, 2020	5.774	5.807	5.675	5.708	83,798,608	-0.05(-0.86%)
Sep 09, 2020	5.840	5.865	5.724	5.758	68,395,960	-0.05(-0.85%)
Sep 08, 2020	5.642	5.923	5.625	5.807	102,499,112	+0.11(+1.88%)
Sep 04, 2020	5.667	5.741	5.576	5.700	84,762,392	+0.07(+1.17%)
Sep 03, 2020	5.716	5.857	5.584	5.634	94,490,752	-0.11(-1.87%)
Sep 02, 2020	5.625	5.758	5.592	5.741	71,422,848	+0.10(+1.76%)
Sep 01, 2020	5.592	5.675	5.551	5.642	58,346,284	+0.01(+0.15%)
Aug 31, 2020	5.700	5.724	5.609	5.634	60,598,764	-0.10(-1.73%)
Aug 28, 2020	5.724	5.741	5.667	5.733	48,347,156	+0.02(+0.43%)
Aug 27, 2020	5.642	5.766	5.642	5.708	55,318,856	+0.07(+1.32%)
Aug 26, 2020	5.733	5.758	5.592	5.634	58,824,420	-0.10(-1.73%)
Aug 25, 2020	5.791	5.865	5.667	5.733	59,965,600	-0.03(-0.57%)
Aug 24, 2020	5.559	5.782	5.526	5.766	78,642,808	+0.26(+4.80%)
Aug 21, 2020	5.601	5.658	5.493	5.501	47,405,196	-0.15(-2.63%)
Aug 20, 2020	5.592	5.691	5.559	5.650	50,601,496	-0.02(-0.44%)
Aug 19, 2020	5.691	5.799	5.667	5.675	53,421,504	-0.02(-0.29%)
Aug 18, 2020	5.766	5.791	5.691	5.691	48,943,148	-0.07(-1.29%)
Aug 17, 2020	5.824	5.832	5.675	5.766	78,116,568	-0.05(-0.85%)
Aug 14, 2020	5.758	5.873	5.724	5.815	52,681,912	+0.01(+0.14%)
Aug 13, 2020	5.807	5.931	5.782	5.807	60,596,564	-0.07(-1.13%)
Aug 12, 2020	6.055	6.088	5.832	5.873	71,634,408	-0.08(-1.39%)
Aug 11, 2020	5.956	6.096	5.939	5.956	89,575,872	+0.10(+1.69%)
Aug 10, 2020	5.708	5.890	5.704	5.857	69,280,776	+0.19(+3.35%)
Aug 07, 2020	5.675	5.716	5.609	5.667	57,478,748	-0.06(-1.01%)
Aug 06, 2020	5.724	5.782	5.691	5.724	58,880,012	-0.02(-0.43%)
Aug 05, 2020	5.667	5.807	5.667	5.749	99,877,112	+0.08(+1.46%)
Aug 04, 2020	5.708	5.708	5.559	5.667	83,958,640	+0.14(+2.54%)
Aug 03, 2020	5.493	5.551	5.394	5.526	65,172,892	+0.07(+1.21%)
Jul 31, 2020	5.691	5.700	5.386	5.460	139,694,784	-0.11(-1.93%)
Jul 30, 2020	5.568	5.642	5.510	5.568	71,206,120	-0.15(-2.60%)
Jul 29, 2020	5.824	5.832	5.642	5.716	71,924,648	-0.07(-1.28%)
Jul 28, 2020	5.708	5.824	5.700	5.791	68,157,760	+0.07(+1.15%)
Jul 27, 2020	5.716	5.733	5.592	5.724	73,066,880	+0.04(+0.73%)
Jul 24, 2020	5.700	5.791	5.667	5.683	75,409,984	-0.08(-1.43%)
Jul 23, 2020	5.675	5.832	5.617	5.766	107,254,240	+0.12(+2.05%)
Jul 22, 2020	5.485	5.683	5.460	5.650	91,531,240	+0.13(+2.40%)
Jul 21, 2020	5.543	5.625	5.485	5.518	76,655,912	+0.02(+0.30%)
Jul 20, 2020	5.617	5.658	5.435	5.501	86,385,648	-0.12(-2.06%)
Jul 17, 2020	5.700	5.708	5.559	5.617	97,859,992	-0.05(-0.87%)
Jul 16, 2020	5.501	5.700	5.477	5.667	113,164,864	+0.10(+1.78%)
Jul 15, 2020	5.402	5.601	5.386	5.568	122,999,200	+0.31(+5.97%)
Jul 14, 2020	5.105	5.278	5.022	5.254	128,314,488	+0.25(+4.95%)
Jul 13, 2020	5.080	5.138	4.998	5.006	96,875,264	-0.03(-0.66%)
Jul 10, 2020	4.791	5.039	4.742	5.039	89,233,336	+0.21(+4.45%)
Jul 09, 2020	5.031	5.039	4.808	4.824	100,046,112	-0.21(-4.11%)
Jul 08, 2020	5.064	5.105	4.998	5.031	73,682,928	-0.02(-0.49%)
Jul 07, 2020	5.072	5.121	5.031	5.055	68,574,608	-0.06(-1.13%)
Jul 06, 2020	5.072	5.121	5.047	5.113	77,360,208	+0.12(+2.31%)
Jul 02, 2020	5.039	5.097	4.956	4.998	81,436,896	+0.06(+1.17%)
Jul 01, 2020	5.039	5.105	4.915	4.940	75,526,672	-0.08(-1.64%)
Jun 30, 2020	4.940	5.039	4.874	5.022	74,877,064	+0.06(+1.16%)
Jun 29, 2020	4.882	5.014	4.799	4.965	70,440,904	+0.08(+1.69%)
Jun 26, 2020	4.989	5.014	4.799	4.882	143,376,416	-0.10(-1.99%)
Jun 25, 2020	4.841	4.998	4.791	4.981	89,049,144	+0.07(+1.34%)
Jun 24, 2020	5.006	5.055	4.841	4.915	91,362,984	-0.17(-3.25%)
Jun 23, 2020	5.229	5.270	5.072	5.080	104,831,232	-0.11(-2.07%)
Jun 22, 2020	5.179	5.188	5.064	5.188	86,740,344	+0.04(+0.80%)
Jun 19, 2020	5.485	5.526	5.146	5.146	152,688,880	-0.08(-1.58%)
Jun 18, 2020	5.171	5.328	5.113	5.229	74,144,008	+0.00(+0.00%)
Jun 17, 2020	5.419	5.419	5.212	5.229	82,047,376	-0.18(-3.36%)
Jun 16, 2020	5.675	5.675	5.320	5.411	132,546,536	+0.04(+0.77%)
Jun 15, 2020	5.105	5.435	5.047	5.369	126,711,704	+0.03(+0.62%)
Jun 12, 2020	5.419	5.477	5.204	5.336	107,473,640	+0.27(+5.38%)
Jun 11, 2020	5.014	5.336	4.989	5.064	140,447,344	-0.56(-9.99%)
Jun 10, 2020	6.055	6.063	5.592	5.625	178,172,880	-0.36(-5.94%)
Jun 09, 2020	5.964	6.146	5.824	5.981	140,013,056	-0.24(-3.85%)
Jun 08, 2020	6.220	6.394	6.088	6.220	136,811,696	+0.16(+2.59%)
Jun 05, 2020	5.981	6.195	5.799	6.063	252,587,008	+0.64(+11.72%)
Jun 04, 2020	5.121	5.435	5.055	5.427	140,047,648	+0.30(+5.80%)
Jun 03, 2020	4.956	5.179	4.890	5.130	119,580,688	+0.26(+5.25%)
Jun 02, 2020	4.923	4.956	4.816	4.874	96,850,624	+0.02(+0.51%)
Jun 01, 2020	4.733	4.857	4.684	4.849	74,941,136	+0.13(+2.80%)
May 29, 2020	4.750	4.791	4.601	4.717	112,632,200	-0.12(-2.39%)
May 28, 2020	4.998	5.014	4.799	4.832	93,147,176	-0.15(-2.99%)
May 27, 2020	4.965	5.031	4.824	4.981	133,610,576	+0.16(+3.25%)
May 26, 2020	4.890	4.948	4.808	4.824	104,103,960	+0.16(+3.36%)
May 22, 2020	4.692	4.733	4.543	4.667	92,799,368	+0.02(+0.36%)
May 21, 2020	4.502	4.700	4.494	4.651	105,355,432	+0.12(+2.55%)
May 20, 2020	4.444	4.576	4.436	4.535	106,077,160	+0.16(+3.58%)
May 19, 2020	4.353	4.502	4.254	4.378	114,704,024	-0.01(-0.19%)
May 18, 2020	4.229	4.403	4.229	4.386	164,906,176	+0.34(+8.37%)
May 15, 2020	3.965	4.081	3.924	4.048	97,506,376	+0.01(+0.20%)
May 14, 2020	3.833	4.064	3.734	4.039	130,786,320	+0.14(+3.60%)
May 13, 2020	4.130	4.138	3.849	3.899	121,080,528	-0.21(-5.22%)
May 12, 2020	4.254	4.312	4.105	4.114	85,816,992	-0.12(-2.73%)
May 11, 2020	4.279	4.287	4.172	4.229	91,621,544	-0.10(-2.29%)
May 08, 2020	4.097	4.337	4.089	4.328	122,673,416	+0.31(+7.60%)
May 07, 2020	4.048	4.114	4.006	4.023	81,310,992	+0.00(+0.00%)
May 06, 2020	4.172	4.205	3.982	4.023	108,142,736	-0.08(-2.01%)
May 05, 2020	4.122	4.205	4.081	4.105	116,538,688	+0.09(+2.26%)
May 04, 2020	4.031	4.105	3.940	4.015	101,876,320	-0.05(-1.22%)
May 01, 2020	4.147	4.172	4.048	4.064	100,067,256	-0.14(-3.34%)
Apr 30, 2020	4.262	4.328	4.180	4.205	113,069,976	-0.14(-3.23%)
Apr 29, 2020	4.403	4.543	4.304	4.345	152,904,096	-0.10(-2.23%)
Apr 28, 2020	4.535	4.576	4.312	4.444	128,399,968	+0.17(+4.06%)
Apr 27, 2020	4.056	4.287	4.031	4.271	110,220,832	+0.25(+6.16%)
Apr 24, 2020	4.072	4.097	3.965	4.023	65,798,396	-0.02(-0.41%)
Apr 23, 2020	3.965	4.114	3.940	4.039	74,981,736	+0.10(+2.52%)
Apr 22, 2020	4.023	4.039	3.924	3.940	75,441,784	+0.00(+0.00%)
Apr 21, 2020	4.039	4.064	3.899	3.940	99,508,816	-0.17(-4.22%)
Apr 20, 2020	4.122	4.205	4.056	4.114	85,963,208	-0.12(-2.73%)
Apr 17, 2020	4.271	4.362	4.155	4.229	111,361,192	+0.15(+3.64%)
Apr 16, 2020	4.180	4.188	4.039	4.081	71,093,528	-0.07(-1.79%)
Apr 15, 2020	4.180	4.246	4.089	4.155	90,407,728	-0.21(-4.92%)
Apr 14, 2020	4.353	4.494	4.262	4.370	90,588,000	+0.11(+2.52%)
Apr 13, 2020	4.485	4.485	4.147	4.262	120,167,688	-0.17(-3.91%)
Apr 09, 2020	4.552	4.750	4.328	4.436	212,862,160	+0.28(+6.76%)
Apr 08, 2020	4.015	4.205	3.965	4.155	141,574,352	+0.26(+6.79%)
Apr 07, 2020	4.006	4.155	3.825	3.891	139,322,800	+0.15(+3.97%)
Apr 06, 2020	3.750	3.858	3.643	3.742	123,692,064	+0.24(+6.84%)
Apr 03, 2020	3.635	3.651	3.445	3.502	103,698,776	-0.10(-2.75%)
Apr 02, 2020	3.626	3.775	3.511	3.602	110,007,096	-0.03(-0.91%)
Apr 01, 2020	3.825	3.940	3.602	3.635	144,240,640	-0.36(-8.90%)
Mar 31, 2020	4.155	4.287	3.924	3.990	280,558,880	-0.17(-3.98%)
Mar 30, 2020	4.221	4.229	4.072	4.155	118,435,656	-0.13(-3.08%)
Mar 27, 2020	4.188	4.378	4.056	4.287	128,714,624	-0.05(-1.14%)
Mar 26, 2020	4.428	4.667	4.262	4.337	167,382,864	-0.12(-2.60%)
Mar 25, 2020	4.766	4.849	4.229	4.452	240,781,616	+0.36(+8.89%)
Mar 24, 2020	3.692	4.122	3.519	4.089	176,852,928	+0.78(+23.44%)
Mar 23, 2020	3.527	3.734	3.271	3.312	163,301,584	-0.26(-7.39%)
Mar 20, 2020	3.750	3.924	3.511	3.577	156,624,128	-0.12(-3.13%)
Mar 19, 2020	3.577	3.783	3.387	3.692	153,214,176	-0.02(-0.67%)
Mar 18, 2020	3.924	3.998	3.387	3.717	152,351,168	-0.42(-10.18%)
Mar 17, 2020	4.196	4.246	3.882	4.138	126,141,648	-0.03(-0.79%)
Mar 16, 2020	4.163	4.312	4.130	4.172	133,468,048	-0.48(-10.30%)
Mar 13, 2020	4.849	4.874	4.229	4.651	151,777,792	+0.23(+5.23%)
Mar 12, 2020	4.444	4.700	4.295	4.419	108,232,656	-0.45(-9.32%)
Mar 11, 2020	5.006	5.047	4.857	4.874	119,388,800	-0.30(-5.75%)
Mar 10, 2020	5.171	5.196	4.791	5.171	123,274,336	+0.30(+6.10%)
Mar 09, 2020	4.931	5.072	4.849	4.874	125,709,496	-0.49(-9.09%)
Mar 06, 2020	5.452	5.518	5.287	5.361	133,082,672	-0.21(-3.71%)
Mar 05, 2020	5.749	5.758	5.543	5.568	94,456,632	-0.28(-4.80%)
Mar 04, 2020	5.857	5.857	5.716	5.848	85,428,864	+0.09(+1.58%)
Mar 03, 2020	6.022	6.063	5.691	5.758	117,923,944	-0.19(-3.19%)
Mar 02, 2020	5.873	5.972	5.683	5.948	117,108,936	+0.20(+3.45%)
Feb 28, 2020	5.650	5.749	5.510	5.749	141,090,112	-0.01(-0.14%)
Feb 27, 2020	5.890	6.014	5.716	5.758	143,560,464	-0.20(-3.33%)
Feb 26, 2020	6.030	6.162	5.956	5.956	111,942,192	-0.04(-0.69%)
Feb 25, 2020	6.344	6.344	5.964	5.997	131,741,288	-0.26(-4.10%)
Feb 24, 2020	6.361	6.377	6.237	6.253	133,001,888	-0.26(-4.06%)
Feb 21, 2020	6.625	6.633	6.517	6.517	70,609,152	-0.12(-1.74%)
Feb 20, 2020	6.608	6.666	6.600	6.633	63,315,848	+0.02(+0.37%)
Feb 19, 2020	6.658	6.691	6.608	6.608	77,761,992	-0.05(-0.74%)
Feb 18, 2020	6.707	6.732	6.625	6.658	78,829,680	-0.03(-0.49%)
Feb 14, 2020	6.831	6.831	6.674	6.691	56,122,404	-0.12(-1.82%)
Feb 13, 2020	6.782	6.906	6.782	6.815	81,874,368	+0.01(+0.12%)
Feb 12, 2020	6.724	6.881	6.716	6.807	134,967,056	+0.12(+1.73%)
Feb 11, 2020	6.691	6.732	6.674	6.691	97,000,896	+0.03(+0.50%)
Feb 10, 2020	6.732	6.732	6.650	6.658	86,922,880	-0.04(-0.62%)
Feb 07, 2020	6.782	6.782	6.625	6.699	118,948,080	-0.12(-1.70%)
Feb 06, 2020	6.914	6.922	6.815	6.815	83,284,920	-0.05(-0.72%)
Feb 05, 2020	6.947	7.005	6.823	6.864	176,276,752	-0.72(-9.48%)
Feb 04, 2020	7.500	7.633	7.492	7.583	103,846,328	+0.17(+2.23%)
Feb 03, 2020	7.310	7.550	7.310	7.418	86,448,512	+0.13(+1.81%)
Jan 31, 2020	7.253	7.302	7.220	7.286	72,409,784	-0.02(-0.23%)
Jan 30, 2020	7.277	7.302	7.211	7.302	51,826,736	-0.02(-0.23%)
Jan 29, 2020	7.310	7.393	7.302	7.319	71,493,328	+0.03(+0.45%)
Jan 28, 2020	7.261	7.310	7.196	7.286	104,783,712	+0.06(+0.90%)
Jan 27, 2020	7.213	7.278	7.131	7.221	74,797,328	-0.09(-1.22%)
Jan 24, 2020	7.399	7.408	7.278	7.310	83,844,248	-0.11(-1.53%)
Jan 23, 2020	7.424	7.440	7.253	7.424	93,367,880	-0.02(-0.22%)
Jan 22, 2020	7.489	7.513	7.432	7.440	49,128,588	-0.04(-0.54%)
Jan 21, 2020	7.432	7.489	7.391	7.481	60,921,792	+0.04(+0.55%)
Jan 17, 2020	7.464	7.497	7.416	7.440	51,272,116	-0.01(-0.11%)
Jan 16, 2020	7.497	7.537	7.432	7.448	54,513,588	-0.02(-0.22%)
Jan 15, 2020	7.529	7.554	7.456	7.464	68,834,808	-0.08(-1.08%)
Jan 14, 2020	7.489	7.578	7.481	7.546	52,861,252	+0.04(+0.54%)
Jan 13, 2020	7.513	7.521	7.399	7.505	59,778,180	-0.01(-0.11%)
Jan 10, 2020	7.529	7.602	7.513	7.513	49,024,480	-0.01(-0.11%)
Jan 09, 2020	7.554	7.562	7.456	7.521	63,796,260	+0.01(+0.11%)
Jan 08, 2020	7.497	7.554	7.448	7.513	56,632,944	+0.00(+0.00%)
Jan 07, 2020	7.473	7.513	7.408	7.513	55,496,904	+0.07(+0.98%)
Jan 06, 2020	7.391	7.448	7.359	7.440	53,392,768	-0.04(-0.54%)
Jan 03, 2020	7.562	7.611	7.432	7.481	55,476,708	-0.17(-2.23%)
Jan 02, 2020	7.546	7.651	7.464	7.651	53,464,676	+0.10(+1.29%)
Dec 31, 2019	7.513	7.578	7.505	7.554	39,822,788	+0.04(+0.54%)
Dec 30, 2019	7.586	7.594	7.497	7.513	44,414,560	-0.09(-1.18%)
Dec 27, 2019	7.676	7.684	7.590	7.602	34,809,804	-0.07(-0.95%)
Dec 26, 2019	7.692	7.708	7.659	7.676	35,656,400	-0.02(-0.21%)
Dec 24, 2019	7.667	7.708	7.659	7.692	14,628,352	+0.02(+0.32%)
Dec 23, 2019	7.716	7.773	7.635	7.667	67,449,112	-0.03(-0.42%)
Dec 20, 2019	7.716	7.749	7.667	7.700	61,804,096	+0.06(+0.74%)
Dec 19, 2019	7.757	7.773	7.619	7.643	52,000,008	-0.11(-1.36%)
Dec 18, 2019	7.627	7.773	7.602	7.749	56,517,452	+0.12(+1.60%)
Dec 17, 2019	7.619	7.643	7.562	7.627	43,711,608	+0.00(+0.00%)
Dec 16, 2019	7.505	7.627	7.489	7.627	52,123,884	+0.13(+1.73%)
Dec 13, 2019	7.570	7.627	7.464	7.497	43,502,900	-0.09(-1.18%)
Dec 12, 2019	7.399	7.602	7.395	7.586	59,577,668	+0.19(+2.52%)
Dec 11, 2019	7.359	7.424	7.359	7.399	40,880,168	+0.03(+0.44%)
Dec 10, 2019	7.326	7.391	7.278	7.367	42,130,184	+0.05(+0.67%)
Dec 09, 2019	7.286	7.367	7.278	7.318	26,806,362	-0.01(-0.11%)
Dec 06, 2019	7.278	7.367	7.265	7.326	38,304,008	+0.07(+1.01%)
Dec 05, 2019	7.286	7.310	7.213	7.253	31,725,732	-0.02(-0.22%)
Dec 04, 2019	7.269	7.334	7.261	7.269	36,914,176	+0.05(+0.68%)
Dec 03, 2019	7.269	7.269	7.148	7.221	50,610,532	-0.10(-1.33%)
Dec 02, 2019	7.375	7.424	7.310	7.318	45,846,952	-0.04(-0.55%)
Nov 29, 2019	7.343	7.391	7.334	7.359	16,123,616	-0.03(-0.44%)
Nov 27, 2019	7.334	7.432	7.326	7.391	46,075,564	+0.07(+1.00%)
Nov 26, 2019	7.294	7.326	7.237	7.318	37,050,916	+0.01(+0.11%)
Nov 25, 2019	7.229	7.318	7.204	7.310	37,650,860	+0.09(+1.24%)
Nov 22, 2019	7.148	7.229	7.123	7.221	43,050,196	+0.15(+2.07%)
Nov 21, 2019	7.123	7.140	7.042	7.075	40,822,792	-0.02(-0.23%)
Nov 20, 2019	7.213	7.221	7.050	7.091	47,119,920	-0.14(-1.91%)
Nov 19, 2019	7.302	7.310	7.204	7.229	38,374,348	-0.04(-0.56%)
Nov 18, 2019	7.351	7.351	7.221	7.269	47,143,420	+0.00(+0.00%)
Nov 15, 2019	7.188	7.278	7.188	7.269	32,540,992	+0.13(+1.82%)
Nov 14, 2019	7.188	7.237	7.131	7.140	32,660,388	-0.02(-0.23%)
Nov 13, 2019	7.310	7.310	7.148	7.156	42,857,608	-0.19(-2.54%)
Nov 12, 2019	7.359	7.416	7.343	7.343	35,339,480	-0.03(-0.44%)
Nov 11, 2019	7.269	7.391	7.261	7.375	30,590,526	+0.03(+0.44%)
Nov 08, 2019	7.229	7.343	7.164	7.343	36,307,160	+0.12(+1.69%)
Nov 07, 2019	7.278	7.318	7.213	7.221	40,175,080	-0.02(-0.34%)
Nov 06, 2019	7.351	7.351	7.221	7.245	48,626,800	-0.08(-1.11%)
Nov 05, 2019	7.326	7.432	7.310	7.326	46,250,176	+0.02(+0.22%)
Nov 04, 2019	7.253	7.351	7.253	7.310	57,508,084	+0.09(+1.24%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Evening Leader