Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.37	18.47	18.08	18.29	8,179,608	-0.19(-1.04%)
Apr 29, 2021	18.53	18.67	18.29	18.49	5,861,551	+0.29(+1.58%)
Apr 28, 2021	18.10	18.55	18.05	18.20	6,842,100	+0.11(+0.63%)
Apr 27, 2021	17.97	18.35	17.81	18.08	7,009,144	+0.16(+0.87%)
Apr 26, 2021	17.94	18.15	17.85	17.93	5,549,980	+0.18(+1.03%)
Apr 23, 2021	17.41	17.86	17.32	17.74	9,641,273	+0.30(+1.70%)
Apr 22, 2021	17.62	17.95	17.42	17.45	10,338,941	-0.13(-0.74%)
Apr 21, 2021	17.17	17.62	16.99	17.58	7,016,074	+0.34(+1.97%)
Apr 20, 2021	17.23	17.49	16.99	17.24	7,555,708	-0.07(-0.40%)
Apr 19, 2021	17.18	17.35	16.73	17.31	10,756,463	+0.13(+0.76%)
Apr 16, 2021	17.47	17.52	17.08	17.18	13,126,403	-0.18(-1.05%)
Apr 15, 2021	16.75	17.36	16.61	17.36	16,425,902	+0.39(+2.31%)
Apr 14, 2021	17.19	17.39	16.94	16.97	2,876,942	-0.17(-0.97%)
Apr 13, 2021	16.94	17.15	16.73	17.14	4,966,045	+0.19(+1.13%)
Apr 12, 2021	16.94	16.98	16.66	16.94	3,182,786	+0.04(+0.26%)
Apr 09, 2021	17.00	17.00	16.82	16.90	3,131,106	-0.02(-0.10%)
Apr 08, 2021	16.79	16.98	16.72	16.92	3,829,395	+0.02(+0.10%)
Apr 07, 2021	16.95	17.01	16.63	16.90	2,709,244	+0.00(+0.00%)
Apr 06, 2021	16.58	16.92	16.44	16.90	3,141,140	+0.30(+1.84%)
Apr 05, 2021	16.80	16.92	16.37	16.59	3,179,094	-0.13(-0.78%)
Apr 01, 2021	16.47	16.73	16.32	16.73	4,549,265	+0.39(+2.40%)
Mar 31, 2021	16.63	16.73	16.32	16.33	3,997,333	-0.39(-2.34%)
Mar 30, 2021	16.59	16.81	16.43	16.73	3,293,072	+0.28(+1.70%)
Mar 29, 2021	16.65	16.66	16.15	16.45	4,025,127	-0.29(-1.72%)
Mar 26, 2021	16.73	16.90	16.40	16.73	4,228,187	+0.17(+1.05%)
Mar 25, 2021	15.76	16.64	15.62	16.56	5,728,065	+0.65(+4.11%)
Mar 24, 2021	15.80	16.30	15.80	15.91	5,278,658	+0.17(+1.05%)
Mar 23, 2021	15.98	16.18	15.58	15.74	6,614,940	-0.37(-2.27%)
Mar 22, 2021	16.33	16.33	15.92	16.11	3,885,774	-0.29(-1.75%)
Mar 19, 2021	16.62	16.83	16.37	16.39	8,518,134	-0.26(-1.57%)
Mar 18, 2021	16.93	17.07	16.54	16.66	4,269,198	-0.23(-1.34%)
Mar 17, 2021	16.66	16.93	16.56	16.88	5,313,377	+0.24(+1.47%)
Mar 16, 2021	17.18	17.19	16.54	16.64	5,247,909	-0.54(-3.14%)
Mar 15, 2021	17.17	17.26	16.70	17.18	4,537,466	+0.03(+0.15%)
Mar 12, 2021	16.95	17.16	16.77	17.15	7,161,505	+0.30(+1.76%)
Mar 11, 2021	16.76	17.00	16.57	16.86	3,598,660	+0.10(+0.57%)
Mar 10, 2021	16.67	16.97	16.40	16.76	6,205,760	+0.10(+0.57%)
Mar 09, 2021	16.88	16.90	16.35	16.66	7,894,342	-0.26(-1.54%)
Mar 08, 2021	16.61	17.04	16.35	16.93	5,428,658	+0.50(+3.05%)
Mar 05, 2021	16.12	16.47	15.68	16.43	4,317,754	+0.34(+2.09%)
Mar 04, 2021	16.38	16.57	15.67	16.09	6,570,794	-0.09(-0.59%)
Mar 03, 2021	15.74	16.43	15.68	16.18	6,310,072	+0.51(+3.25%)
Mar 02, 2021	15.94	15.95	15.54	15.67	5,250,965	-0.36(-2.26%)
Mar 01, 2021	16.15	16.48	16.00	16.04	4,331,142	+0.21(+1.31%)
Feb 26, 2021	15.97	16.17	15.64	15.83	5,687,758	-0.25(-1.56%)
Feb 25, 2021	16.64	16.79	15.92	16.08	6,418,688	-0.46(-2.77%)
Feb 24, 2021	16.00	16.60	15.85	16.54	5,614,596	+0.52(+3.23%)
Feb 23, 2021	15.94	16.12	15.72	16.02	5,611,407	+0.30(+1.92%)
Feb 22, 2021	15.25	15.77	15.25	15.72	11,271,150	+0.46(+3.00%)
Feb 19, 2021	15.54	15.68	15.21	15.26	9,282,239	-0.17(-1.12%)
Feb 18, 2021	15.29	15.55	15.28	15.43	3,959,809	+0.05(+0.34%)
Feb 17, 2021	15.23	15.41	15.12	15.38	4,489,927	+0.16(+1.02%)
Feb 16, 2021	15.56	15.68	15.13	15.22	6,261,600	-0.35(-2.22%)
Feb 12, 2021	15.46	15.73	15.38	15.57	6,040,131	+0.07(+0.45%)
Feb 11, 2021	15.22	15.63	15.19	15.50	7,255,164	+0.28(+1.82%)
Feb 10, 2021	14.98	15.45	14.93	15.22	7,200,228	+0.38(+2.56%)
Feb 09, 2021	14.80	14.84	14.66	14.84	2,974,513	+0.12(+0.82%)
Feb 08, 2021	14.47	14.77	14.39	14.72	3,923,657	+0.28(+1.97%)
Feb 05, 2021	14.62	14.68	14.42	14.44	2,388,793	+0.02(+0.12%)
Feb 04, 2021	14.15	14.59	14.08	14.42	4,849,522	+0.35(+2.45%)
Feb 03, 2021	13.98	14.14	13.79	14.08	7,380,154	+0.01(+0.06%)
Feb 02, 2021	14.16	14.17	13.93	14.07	4,868,009	-0.05(-0.37%)
Feb 01, 2021	14.34	14.34	13.74	14.12	6,721,760	-0.14(-0.97%)
Jan 29, 2021	15.02	15.04	14.15	14.26	14,838,567	-0.85(-5.66%)
Jan 28, 2021	14.97	15.53	14.91	15.11	8,918,257	+0.20(+1.33%)
Jan 27, 2021	14.73	15.11	14.57	14.91	8,465,539	+0.00(+0.00%)
Jan 26, 2021	14.84	14.99	14.66	14.91	5,471,573	+0.20(+1.35%)
Jan 25, 2021	14.27	14.95	14.22	14.72	5,926,710	+0.33(+2.28%)
Jan 22, 2021	14.19	14.43	13.90	14.39	6,125,126	+0.07(+0.48%)
Jan 21, 2021	14.41	14.46	14.02	14.32	7,773,751	-0.22(-1.54%)
Jan 20, 2021	14.27	14.75	14.23	14.54	6,498,492	+0.27(+1.88%)
Jan 19, 2021	14.30	14.34	14.01	14.27	5,659,371	+0.05(+0.36%)
Jan 15, 2021	14.08	14.29	13.82	14.22	7,933,657	+0.07(+0.49%)
Jan 14, 2021	13.82	14.22	13.74	14.15	4,828,998	+0.41(+2.95%)
Jan 13, 2021	13.40	13.76	13.40	13.75	8,156,372	+0.36(+2.71%)
Jan 12, 2021	13.13	13.45	13.07	13.39	3,651,116	+0.24(+1.84%)
Jan 11, 2021	13.37	13.45	13.09	13.14	7,288,845	-0.19(-1.42%)
Jan 08, 2021	13.17	13.38	13.01	13.33	4,678,348	+0.16(+1.25%)
Jan 07, 2021	13.19	13.22	13.00	13.17	6,320,059	+0.06(+0.46%)
Jan 06, 2021	12.60	13.23	12.59	13.11	5,550,235	+0.66(+5.34%)
Jan 05, 2021	12.40	12.63	12.33	12.44	3,631,165	+0.07(+0.56%)
Jan 04, 2021	12.97	13.07	12.34	12.38	5,540,226	-0.59(-4.53%)
Dec 31, 2020		12.96	12.96	12.96	3,394,951	+0.18(+1.42%)
Dec 30, 2020	12.51	12.87	12.51	12.78	3,394,951	+0.26(+2.07%)
Dec 29, 2020	12.76	12.95	12.46	12.52	1,990,650	-0.18(-1.43%)
Dec 28, 2020	12.56	12.78	12.49	12.70	2,160,706	+0.16(+1.31%)
Dec 24, 2020	12.49	12.65	12.32	12.54	1,067,077	+0.11(+0.90%)
Dec 23, 2020	12.52	12.71	12.40	12.43	2,582,593	+0.00(+0.00%)
Dec 22, 2020	12.55	12.61	12.27	12.43	2,183,794	-0.03(-0.28%)
Dec 21, 2020	12.35	12.51	12.12	12.46	5,091,550	-0.16(-1.30%)
Dec 18, 2020	13.00	13.00	12.53	12.63	7,052,204	-0.40(-3.05%)
Dec 17, 2020	12.96	13.02	12.73	13.02	3,445,878	+0.09(+0.67%)
Dec 16, 2020	13.20	13.23	12.76	12.94	4,325,196	-0.24(-1.83%)
Dec 15, 2020	12.78	13.19	12.53	13.18	5,756,640	+0.72(+5.75%)
Dec 14, 2020	12.92	13.10	12.45	12.46	4,032,526	-0.28(-2.17%)
Dec 11, 2020	12.69	12.77	12.58	12.74	4,507,083	-0.06(-0.47%)
Dec 10, 2020	12.70	12.95	12.70	12.80	5,113,534	-0.10(-0.74%)
Dec 09, 2020	12.89	12.98	12.72	12.89	5,255,202	+0.10(+0.74%)
Dec 08, 2020	12.74	13.04	12.69	12.80	3,798,248	-0.10(-0.80%)
Dec 07, 2020	13.24	13.24	12.82	12.90	4,616,459	-0.44(-3.27%)
Dec 04, 2020	13.15	13.41	13.06	13.34	5,133,285	+0.36(+2.77%)
Dec 03, 2020	12.98	13.16	12.83	12.98	6,073,559	+0.09(+0.73%)
Dec 02, 2020	12.59	12.98	12.46	12.88	3,003,681	+0.24(+1.89%)
Dec 01, 2020	12.59	12.83	12.49	12.65	5,166,264	+0.31(+2.49%)
Nov 30, 2020	12.79	12.87	12.31	12.34	6,819,532	-0.54(-4.18%)
Nov 27, 2020	13.12	13.19	12.81	12.88	1,774,646	-0.17(-1.31%)
Nov 25, 2020	13.06	13.21	12.83	13.05	7,018,533	-0.14(-1.04%)
Nov 24, 2020	13.64	13.89	13.15	13.18	9,596,612	-0.15(-1.15%)
Nov 23, 2020	13.02	13.59	13.00	13.34	5,203,924	+0.56(+4.42%)
Nov 20, 2020	12.80	12.86	12.58	12.77	2,796,505	-0.03(-0.20%)
Nov 19, 2020	12.35	12.82	12.21	12.80	5,482,882	+0.37(+2.96%)
Nov 18, 2020	12.90	13.20	12.42	12.43	5,031,518	-0.44(-3.45%)
Nov 17, 2020	12.71	13.00	12.47	12.88	4,244,141	-0.14(-1.05%)
Nov 16, 2020	12.93	13.22	12.53	13.01	7,253,270	+0.86(+7.10%)
Nov 13, 2020	11.76	12.28	11.75	12.15	5,407,622	+0.57(+4.94%)
Nov 12, 2020	11.84	11.98	11.47	11.58	7,159,978	-0.50(-4.17%)
Nov 11, 2020	11.90	12.10	11.30	12.08	11,769,812	+0.00(+0.00%)
Nov 10, 2020	11.57	12.31	11.55	12.08	15,727,589	+0.49(+4.20%)
Nov 09, 2020	10.03	11.93	10.01	11.59	22,928,782	+2.83(+32.26%)
Nov 06, 2020	9.117	9.253	8.689	8.766	5,977,597	-0.28(-3.12%)
Nov 05, 2020	9.236	9.433	9.023	9.048	5,198,857	-0.12(-1.30%)
Nov 04, 2020	9.356	9.373	8.980	9.168	5,075,172	-0.25(-2.63%)
Nov 03, 2020	9.142	9.493	9.117	9.416	8,052,018	+0.49(+5.45%)
Nov 02, 2020	8.895	8.971	8.732	8.929	6,666,680	+0.16(+1.85%)
Oct 30, 2020	8.852	8.971	8.668	8.766	4,724,823	-0.14(-1.54%)
Oct 29, 2020	8.672	8.989	8.574	8.903	4,212,612	+0.17(+1.96%)
Oct 28, 2020	8.809	8.980	8.707	8.732	5,154,234	-0.32(-3.49%)
Oct 27, 2020	9.441	9.561	9.031	9.048	4,673,366	-0.44(-4.68%)
Oct 26, 2020	9.732	9.732	9.360	9.493	3,786,808	-0.33(-3.39%)
Oct 23, 2020	9.843	10.04	9.672	9.826	3,568,136	+0.03(+0.35%)
Oct 22, 2020	9.433	9.834	9.399	9.792	4,598,122	+0.34(+3.62%)
Oct 21, 2020	9.441	9.493	9.296	9.450	3,769,988	-0.03(-0.36%)
Oct 20, 2020	9.424	9.608	9.399	9.484	4,774,367	+0.15(+1.56%)
Oct 19, 2020	9.629	9.646	9.219	9.339	6,290,678	-0.08(-0.82%)
Oct 16, 2020	9.450	9.510	9.228	9.416	5,498,912	-0.08(-0.81%)
Oct 15, 2020	9.313	9.552	9.245	9.493	3,795,755	+0.12(+1.28%)
Oct 14, 2020	9.467	9.561	9.356	9.373	4,033,955	-0.09(-0.90%)
Oct 13, 2020	9.809	9.886	9.411	9.458	4,614,029	-0.46(-4.65%)
Oct 12, 2020	9.928	9.984	9.775	9.920	7,362,120	-0.01(-0.09%)
Oct 09, 2020	10.36	10.36	9.911	9.928	3,983,270	-0.34(-3.33%)
Oct 08, 2020	10.16	10.27	10.07	10.27	5,944,101	+0.22(+2.21%)
Oct 07, 2020	10.26	10.34	9.980	10.05	5,983,779	-0.16(-1.59%)
Oct 06, 2020	10.35	10.53	10.13	10.21	5,389,988	+0.00(+0.00%)
Oct 05, 2020	10.28	10.34	9.958	10.21	4,841,865	+0.04(+0.42%)
Oct 02, 2020	9.629	10.18	9.579	10.17	6,703,935	+0.25(+2.50%)
Oct 01, 2020	9.672	9.954	9.535	9.920	6,295,535	+0.30(+3.11%)
Sep 30, 2020	9.715	9.911	9.484	9.621	4,971,558	-0.02(-0.18%)
Sep 29, 2020	9.809	9.809	9.364	9.638	5,969,089	-0.24(-2.42%)
Sep 28, 2020	9.869	10.04	9.745	9.877	4,111,054	+0.29(+3.03%)
Sep 25, 2020	9.219	9.625	9.194	9.587	3,279,638	+0.27(+2.94%)
Sep 24, 2020	9.177	9.390	9.048	9.313	6,331,440	+0.09(+1.02%)
Sep 23, 2020	9.655	9.873	9.211	9.219	4,516,828	-0.48(-4.93%)
Sep 22, 2020	9.894	10.10	9.689	9.698	6,944,870	-0.17(-1.73%)
Sep 21, 2020	10.12	10.17	9.706	9.869	6,880,150	-0.56(-5.33%)
Sep 18, 2020	10.87	10.94	10.42	10.42	9,478,905	-0.56(-5.06%)
Sep 17, 2020	10.97	11.13	10.89	10.98	4,600,445	-0.21(-1.91%)
Sep 16, 2020	11.11	11.26	10.94	11.19	5,997,932	+0.11(+1.00%)
Sep 15, 2020	10.63	11.26	10.56	11.08	7,336,300	+0.51(+4.85%)
Sep 14, 2020	10.18	10.60	10.12	10.57	7,100,662	+0.61(+6.09%)
Sep 11, 2020	10.30	10.30	9.860	9.963	10,252,994	-0.40(-3.88%)
Sep 10, 2020	10.34	10.53	10.30	10.36	6,810,612	+0.03(+0.33%)
Sep 09, 2020	10.43	10.50	10.24	10.33	5,153,152	-0.06(-0.58%)
Sep 08, 2020	10.60	10.68	10.35	10.39	6,601,859	-0.34(-3.16%)
Sep 04, 2020	10.68	10.81	10.45	10.73	6,135,904	+0.13(+1.20%)
Sep 03, 2020	10.56	10.79	10.42	10.60	4,450,913	+0.13(+1.21%)
Sep 02, 2020	10.36	10.48	10.17	10.47	5,894,733	+0.13(+1.23%)
Sep 01, 2020	9.983	10.47	9.898	10.35	5,576,448	+0.19(+1.83%)
Aug 31, 2020	10.23	10.23	10.04	10.16	7,417,956	-0.07(-0.66%)
Aug 28, 2020	10.10	10.25	9.843	10.23	7,005,214	+0.16(+1.60%)
Aug 27, 2020	9.856	10.15	9.856	10.07	3,589,772	+0.26(+2.68%)
Aug 26, 2020	10.04	10.08	9.754	9.805	2,982,347	-0.21(-2.11%)
Aug 25, 2020	10.08	10.19	9.822	10.02	3,345,122	-0.03(-0.25%)
Aug 24, 2020	9.737	10.05	9.619	10.04	4,435,862	+0.36(+3.67%)
Aug 21, 2020	9.780	9.839	9.593	9.686	4,457,702	-0.10(-1.04%)
Aug 20, 2020	9.610	9.958	9.517	9.788	3,783,972	+0.10(+1.05%)
Aug 19, 2020	9.983	10.000	9.661	9.686	5,056,812	-0.27(-2.72%)
Aug 18, 2020	10.14	10.17	9.763	9.958	4,127,713	-0.21(-2.08%)
Aug 17, 2020	10.16	10.24	10.03	10.17	4,441,293	+0.02(+0.17%)
Aug 14, 2020	10.11	10.34	10.07	10.15	5,250,311	-0.03(-0.25%)
Aug 13, 2020	10.38	10.57	10.14	10.18	3,581,163	-0.32(-3.07%)
Aug 12, 2020	10.61	10.73	10.33	10.50	3,690,974	-0.06(-0.56%)
Aug 11, 2020	10.70	10.92	10.53	10.56	6,166,496	+0.33(+3.23%)
Aug 10, 2020	10.14	10.39	10.09	10.23	6,648,026	+0.12(+1.17%)
Aug 07, 2020	9.627	10.12	9.475	10.11	5,596,170	+0.42(+4.28%)
Aug 06, 2020	9.525	9.839	9.525	9.695	6,127,653	+0.10(+1.06%)
Aug 05, 2020	9.898	9.975	9.508	9.593	5,642,659	-0.19(-1.91%)
Aug 04, 2020	9.441	9.835	9.424	9.780	4,523,295	+0.38(+4.06%)
Aug 03, 2020	9.415	9.475	9.220	9.398	3,806,119	-0.05(-0.54%)
Jul 31, 2020	9.517	9.518	9.186	9.449	16,756,534	-0.07(-0.71%)
Jul 30, 2020	9.381	9.559	9.169	9.517	7,376,132	-0.08(-0.88%)
Jul 29, 2020	9.593	9.703	9.169	9.602	10,751,104	+0.18(+1.89%)
Jul 28, 2020	9.025	9.525	8.924	9.424	7,539,128	+0.35(+3.83%)
Jul 27, 2020	9.051	9.127	8.771	9.076	7,787,060	-0.03(-0.37%)
Jul 24, 2020	9.398	9.542	9.102	9.110	7,014,182	-0.29(-3.07%)
Jul 23, 2020	9.483	9.624	9.339	9.398	7,528,900	-0.17(-1.77%)
Jul 22, 2020	9.415	9.676	9.314	9.568	6,596,169	+0.07(+0.71%)
Jul 21, 2020	9.636	9.763	9.441	9.500	7,219,104	-0.03(-0.36%)
Jul 20, 2020	9.822	9.915	9.500	9.534	5,444,409	-0.31(-3.18%)
Jul 17, 2020	10.07	10.07	9.703	9.847	5,626,379	-0.19(-1.86%)
Jul 16, 2020	10.04	10.17	9.949	10.03	6,617,517	-0.15(-1.50%)
Jul 15, 2020	10.08	10.23	9.881	10.19	11,655,280	+0.44(+4.52%)
Jul 14, 2020	9.924	9.975	9.686	9.746	4,671,826	-0.25(-2.54%)
Jul 13, 2020	10.38	10.42	9.869	10.000	4,881,298	-0.25(-2.48%)
Jul 10, 2020	9.966	10.27	9.949	10.25	4,213,205	+0.22(+2.20%)
Jul 09, 2020	10.25	10.31	9.881	10.03	5,567,664	-0.26(-2.55%)
Jul 08, 2020	10.29	10.35	9.970	10.30	4,447,652	+0.00(+0.00%)
Jul 07, 2020	10.74	10.74	10.29	10.30	4,687,731	-0.66(-6.03%)
Jul 06, 2020	11.27	11.36	10.83	10.96	4,127,505	+0.14(+1.33%)
Jul 02, 2020	11.30	11.41	10.79	10.81	4,248,723	-0.13(-1.16%)
Jul 01, 2020	10.96	11.36	10.92	10.94	7,197,000	+0.06(+0.54%)
Jun 30, 2020	10.82	11.14	10.72	10.88	8,176,789	+0.10(+0.94%)
Jun 29, 2020	10.76	10.95	10.49	10.78	7,564,363	+0.17(+1.60%)
Jun 26, 2020	10.76	10.95	10.54	10.61	8,675,038	-0.19(-1.80%)
Jun 25, 2020	10.59	10.94	10.54	10.80	6,858,419	-0.05(-0.47%)
Jun 24, 2020	10.82	10.92	10.33	10.86	6,362,757	-0.20(-1.84%)
Jun 23, 2020	11.29	11.47	10.97	11.06	5,457,952	-0.01(-0.08%)
Jun 22, 2020	10.70	11.11	10.58	11.07	5,628,682	+0.29(+2.67%)
Jun 19, 2020	11.53	11.58	10.76	10.78	14,345,077	-0.52(-4.58%)
Jun 18, 2020	11.11	11.36	10.93	11.30	5,440,956	+0.00(+0.00%)
Jun 17, 2020	11.99	12.00	11.29	11.30	5,025,258	-0.68(-5.66%)
Jun 16, 2020	12.39	12.45	11.70	11.97	7,520,562	+0.43(+3.74%)
Jun 15, 2020	10.69	11.69	10.60	11.54	7,823,298	-0.12(-1.02%)
Jun 12, 2020	11.42	11.75	11.00	11.66	7,934,939	+1.03(+9.64%)
Jun 11, 2020	10.64	11.47	10.53	10.64	11,508,616	-1.28(-10.74%)
Jun 10, 2020	12.47	12.55	11.73	11.92	9,515,324	-0.73(-5.76%)
Jun 09, 2020	12.24	12.92	12.23	12.64	8,529,935	-0.65(-4.91%)
Jun 08, 2020	13.41	13.61	13.17	13.30	9,143,738	+0.40(+3.09%)
Jun 05, 2020	12.98	13.47	12.73	12.90	10,399,615	+0.77(+6.36%)
Jun 04, 2020	11.69	12.16	11.38	12.13	8,848,010	+0.35(+2.95%)
Jun 03, 2020	10.93	11.94	10.90	11.78	12,437,012	+1.20(+11.38%)
Jun 02, 2020	10.37	10.71	10.25	10.58	8,469,590	+0.43(+4.26%)
Jun 01, 2020	9.449	10.31	9.407	10.14	9,690,916	+0.73(+7.74%)
May 29, 2020	9.737	9.830	9.288	9.415	45,629,116	-0.51(-5.12%)
May 28, 2020	10.68	10.76	9.835	9.924	17,297,490	-0.61(-5.79%)
May 27, 2020	10.85	10.98	10.25	10.53	10,732,600	+0.16(+1.55%)
May 26, 2020	10.19	10.53	10.17	10.37	8,913,745	+0.77(+8.03%)
May 22, 2020	9.542	9.669	9.386	9.602	11,087,793	+0.06(+0.62%)
May 21, 2020	9.254	9.627	9.161	9.542	11,971,153	+0.25(+2.74%)
May 20, 2020	8.975	9.305	8.788	9.288	14,527,429	+0.42(+4.78%)
May 19, 2020	8.669	9.038	8.458	8.864	9,697,724	+0.04(+0.48%)
May 18, 2020	8.246	8.898	8.161	8.822	8,381,965	+1.07(+13.77%)
May 15, 2020	7.542	7.852	7.373	7.754	11,500,441	-0.06(-0.76%)
May 14, 2020	7.237	7.839	7.076	7.814	11,386,260	+0.39(+5.25%)
May 13, 2020	7.847	7.873	7.270	7.424	15,807,949	-0.53(-6.61%)
May 12, 2020	8.619	8.678	7.941	7.949	11,063,791	-0.60(-7.04%)
May 11, 2020	8.966	8.975	8.369	8.551	14,315,055	-0.69(-7.43%)
May 08, 2020	8.729	9.398	8.610	9.237	9,434,489	+0.72(+8.46%)
May 07, 2020	8.475	8.763	8.347	8.517	7,297,219	+0.19(+2.34%)
May 06, 2020	8.814	8.856	8.271	8.322	7,270,994	-0.47(-5.40%)
May 05, 2020	9.153	9.246	8.767	8.797	4,320,607	-0.02(-0.19%)
May 04, 2020	8.559	8.907	8.466	8.814	6,518,890	-0.17(-1.89%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Decatur Daily Democrat