Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	36.00	36.11	35.61	35.82	1,314,450	-0.89(-2.41%)
Jun 29, 2021	36.39	36.78	36.26	36.71	925,468	+0.16(+0.43%)
Jun 28, 2021	36.00	36.71	36.00	36.55	1,608,104	+0.59(+1.64%)
Jun 25, 2021	36.26	36.34	35.96	35.96	858,959	-0.22(-0.60%)
Jun 24, 2021	36.14	36.38	36.00	36.17	946,104	+0.66(+1.86%)
Jun 23, 2021	35.66	35.81	35.45	35.51	922,978	-0.34(-0.96%)
Jun 22, 2021	35.74	35.93	35.57	35.86	1,086,214	+0.31(+0.86%)
Jun 21, 2021	35.56	35.63	35.20	35.55	1,453,363	+0.22(+0.61%)
Jun 18, 2021	36.15	36.25	35.32	35.34	6,524,957	-1.87(-5.02%)
Jun 17, 2021	36.77	37.43	36.73	37.20	2,236,302	+0.02(+0.05%)
Jun 16, 2021	37.64	37.81	37.01	37.18	1,223,691	-0.19(-0.50%)
Jun 15, 2021	37.68	37.88	37.28	37.37	1,574,963	-0.69(-1.81%)
Jun 14, 2021	37.48	38.07	37.28	38.06	1,487,988	+0.51(+1.36%)
Jun 11, 2021	37.41	37.56	37.30	37.55	1,466,295	+0.37(+1.00%)
Jun 10, 2021	36.90	37.36	36.85	37.17	1,499,800	+0.72(+1.97%)
Jun 09, 2021	36.52	36.62	36.36	36.46	1,196,807	+0.26(+0.71%)
Jun 08, 2021	36.51	36.54	36.04	36.20	1,418,379	+0.02(+0.05%)
Jun 07, 2021	36.59	36.59	36.07	36.18	1,308,448	-0.35(-0.97%)
Jun 04, 2021	36.23	36.66	36.15	36.54	1,065,210	+0.82(+2.28%)
Jun 03, 2021	36.21	36.23	35.72	35.72	1,343,384	-0.76(-2.07%)
Jun 02, 2021	36.26	36.77	36.16	36.48	1,649,781	-0.32(-0.88%)
Jun 01, 2021	37.05	37.18	36.63	36.80	2,141,824	+0.10(+0.27%)
May 28, 2021	36.36	36.84	36.26	36.70	1,067,238	+0.35(+0.97%)
May 27, 2021	35.96	36.44	35.89	36.35	1,290,509	+0.13(+0.35%)
May 26, 2021	36.23	36.44	35.98	36.22	976,892	-0.18(-0.49%)
May 25, 2021	36.54	36.71	36.13	36.40	1,300,041	+0.31(+0.87%)
May 24, 2021	35.62	36.15	35.53	36.08	2,838,516	+0.49(+1.38%)
May 21, 2021	35.79	35.81	35.44	35.59	2,377,616	+0.03(+0.08%)
May 20, 2021	35.18	35.71	35.08	35.56	1,644,356	+0.38(+1.09%)
May 19, 2021	34.11	35.25	34.06	35.18	2,089,658	+0.46(+1.33%)
May 18, 2021	34.98	35.33	34.72	34.72	1,243,357	-0.10(-0.28%)
May 17, 2021	34.62	34.87	34.38	34.82	1,314,616	-0.24(-0.67%)
May 14, 2021	34.74	35.22	34.37	35.05	1,588,563	+0.84(+2.44%)
May 13, 2021	34.68	34.84	33.93	34.22	2,106,688	+0.47(+1.40%)
May 12, 2021	34.16	34.46	33.58	33.74	2,397,218	-1.41(-4.00%)
May 11, 2021	34.43	35.16	34.36	35.15	3,187,092	-0.36(-1.02%)
May 10, 2021	36.52	36.52	35.49	35.51	2,449,548	-1.18(-3.21%)
May 07, 2021	36.67	36.97	36.36	36.69	1,809,082	+0.76(+2.11%)
May 06, 2021	35.46	35.95	35.30	35.94	2,301,806	+0.05(+0.14%)
May 05, 2021	36.26	36.42	35.77	35.89	2,270,773	+0.03(+0.08%)
May 04, 2021	35.83	35.95	35.32	35.86	2,646,266	-0.57(-1.57%)
May 03, 2021	37.14	37.16	36.24	36.43	2,374,303	-0.23(-0.62%)
Apr 30, 2021	37.56	37.68	36.32	36.65	3,772,863	-2.13(-5.50%)
Apr 29, 2021	39.82	39.90	38.10	38.79	4,269,352	+0.84(+2.20%)
Apr 28, 2021	38.41	38.48	37.80	37.95	3,057,116	-1.16(-2.97%)
Apr 27, 2021	39.28	39.30	38.71	39.11	1,759,734	+0.43(+1.12%)
Apr 26, 2021	38.27	38.89	38.26	38.68	1,338,053	+0.46(+1.21%)
Apr 23, 2021	37.72	38.34	37.65	38.22	1,150,018	+1.09(+2.94%)
Apr 22, 2021	37.89	37.90	37.00	37.13	1,688,444	-0.10(-0.26%)
Apr 21, 2021	36.32	37.24	36.19	37.22	2,039,520	+0.81(+2.21%)
Apr 20, 2021	36.72	36.93	36.17	36.42	2,625,201	-1.35(-3.57%)
Apr 19, 2021	38.33	38.47	37.34	37.76	2,272,029	-0.55(-1.44%)
Apr 16, 2021	38.23	38.51	38.07	38.31	2,370,845	+0.04(+0.10%)
Apr 15, 2021	38.56	38.72	38.18	38.28	3,026,802	-0.11(-0.28%)
Apr 14, 2021	38.78	38.79	38.30	38.38	1,623,496	-0.14(-0.36%)
Apr 13, 2021	38.93	38.96	38.20	38.52	2,805,008	+0.50(+1.32%)
Apr 12, 2021	38.58	38.61	37.89	38.02	1,958,748	-0.84(-2.15%)
Apr 09, 2021	38.55	38.96	38.51	38.86	1,227,439	-0.14(-0.35%)
Apr 08, 2021	39.06	39.19	38.71	38.99	1,353,117	+0.01(+0.03%)
Apr 07, 2021	38.39	39.05	38.24	38.98	1,898,931	+0.74(+1.93%)
Apr 06, 2021	38.72	38.77	37.97	38.25	1,735,653	-0.95(-2.43%)
Apr 05, 2021	39.20	39.40	38.85	39.20	1,187,516	+0.52(+1.35%)
Apr 01, 2021	38.09	38.69	38.08	38.68	1,632,245	+1.00(+2.66%)
Mar 31, 2021	37.13	37.95	37.12	37.68	1,565,814	+0.87(+2.38%)
Mar 30, 2021	36.58	36.99	36.41	36.80	1,579,733	-0.32(-0.87%)
Mar 29, 2021	37.30	37.41	36.73	37.13	1,929,693	-0.81(-2.12%)
Mar 26, 2021	36.80	37.93	36.80	37.93	1,916,698	+1.47(+4.04%)
Mar 25, 2021	35.97	36.64	35.75	36.46	2,246,332	+0.39(+1.09%)
Mar 24, 2021	36.58	36.69	36.05	36.06	1,872,564	-0.31(-0.86%)
Mar 23, 2021	37.33	37.37	36.28	36.38	1,921,727	-1.20(-3.19%)
Mar 22, 2021	36.89	37.86	36.79	37.58	3,309,153	+1.14(+3.13%)
Mar 19, 2021	35.60	36.64	35.31	36.44	4,608,140	+1.45(+4.15%)
Mar 18, 2021	35.67	35.81	34.98	34.98	1,985,498	-1.34(-3.68%)
Mar 17, 2021	35.54	36.48	35.35	36.32	2,203,511	+0.58(+1.62%)
Mar 16, 2021	35.77	36.25	35.65	35.74	2,518,800	-0.10(-0.27%)
Mar 15, 2021	35.32	35.85	35.04	35.84	2,123,019	+0.74(+2.10%)
Mar 12, 2021	34.65	35.16	34.41	35.10	1,793,389	-0.36(-1.02%)
Mar 11, 2021	35.50	35.67	35.08	35.46	2,541,432	+1.48(+4.36%)
Mar 10, 2021	34.80	34.91	33.67	33.98	3,601,188	-1.20(-3.40%)
Mar 09, 2021	34.63	35.69	34.45	35.18	3,983,340	+2.48(+7.60%)
Mar 08, 2021	33.90	34.29	32.69	32.69	4,240,009	-1.67(-4.86%)
Mar 05, 2021	34.42	34.65	33.23	34.36	5,865,183	+0.54(+1.60%)
Mar 04, 2021	35.17	35.52	33.44	33.82	5,631,129	-1.43(-4.07%)
Mar 03, 2021	35.95	36.07	35.19	35.26	3,456,603	-1.06(-2.92%)
Mar 02, 2021	36.86	36.90	36.21	36.32	5,048,080	-1.13(-3.02%)
Mar 01, 2021	37.01	37.47	36.67	37.45	5,815,197	-0.71(-1.85%)
Feb 26, 2021	38.41	38.51	37.83	38.15	2,754,148	+0.32(+0.86%)
Feb 25, 2021	39.16	39.45	37.63	37.83	2,874,707	-2.17(-5.42%)
Feb 24, 2021	39.08	40.09	38.60	40.00	1,884,707	+0.65(+1.65%)
Feb 23, 2021	38.85	39.53	38.11	39.35	3,350,603	-0.53(-1.33%)
Feb 22, 2021	40.60	40.84	39.67	39.88	1,895,532	-1.29(-3.12%)
Feb 19, 2021	41.05	41.36	40.88	41.17	1,565,855	+0.72(+1.77%)
Feb 18, 2021	40.67	40.82	40.04	40.45	1,585,541	-0.54(-1.32%)
Feb 17, 2021	41.39	41.50	40.44	40.99	2,212,709	-0.72(-1.72%)
Feb 16, 2021	42.10	42.24	41.48	41.71	2,193,569	-0.30(-0.72%)
Feb 12, 2021	41.49	42.08	41.35	42.01	1,445,772	+0.22(+0.52%)
Feb 11, 2021	40.98	41.88	40.86	41.80	2,317,260	+1.83(+4.57%)
Feb 10, 2021	40.87	40.99	39.87	39.97	2,235,742	-0.91(-2.23%)
Feb 09, 2021	40.95	41.36	40.82	40.88	2,140,816	-0.28(-0.69%)
Feb 08, 2021	40.31	41.32	40.28	41.17	2,864,256	+1.38(+3.48%)
Feb 05, 2021	40.18	40.18	39.58	39.78	2,127,358	-0.02(-0.05%)
Feb 04, 2021	39.17	39.83	38.91	39.80	2,088,981	+0.57(+1.45%)
Feb 03, 2021	40.31	40.36	39.08	39.23	2,390,492	-1.20(-2.96%)
Feb 02, 2021	40.29	40.48	39.93	40.43	1,903,252	-0.27(-0.68%)
Feb 01, 2021	40.18	40.84	39.94	40.71	2,191,453	+1.48(+3.78%)
Jan 29, 2021	39.87	40.15	39.05	39.22	3,625,890	-0.37(-0.94%)
Jan 28, 2021	40.03	40.19	38.34	39.60	5,607,450	+2.42(+6.50%)
Jan 27, 2021	37.59	38.08	37.02	37.18	3,088,334	-1.92(-4.92%)
Jan 26, 2021	39.37	39.40	38.80	39.11	1,547,185	-0.09(-0.23%)
Jan 25, 2021	39.35	39.64	38.51	39.19	2,038,490	+0.21(+0.53%)
Jan 22, 2021	39.03	39.32	38.85	38.99	3,144,848	-0.81(-2.02%)
Jan 21, 2021	39.74	40.01	39.47	39.79	3,610,267	+0.24(+0.60%)
Jan 20, 2021	40.01	40.28	39.56	39.56	1,812,371	-0.23(-0.57%)
Jan 19, 2021	39.10	39.81	38.88	39.78	2,126,729	+0.72(+1.83%)
Jan 15, 2021	39.50	39.59	38.60	39.07	1,968,369	-0.37(-0.95%)
Jan 14, 2021	40.18	40.39	39.42	39.44	2,808,865	-0.82(-2.05%)
Jan 13, 2021	40.33	40.47	39.98	40.26	2,065,718	-0.10(-0.24%)
Jan 12, 2021	40.28	40.44	39.76	40.36	3,154,992	+0.11(+0.27%)
Jan 11, 2021	39.53	40.34	39.33	40.25	3,016,815	+0.89(+2.27%)
Jan 08, 2021	40.46	40.67	38.86	39.36	3,708,491	+0.03(+0.08%)
Jan 07, 2021	38.42	39.50	38.40	39.33	3,383,914	+0.67(+1.73%)
Jan 06, 2021	38.33	39.55	38.14	38.66	4,571,507	-0.31(-0.81%)
Jan 05, 2021	38.48	39.01	38.44	38.98	2,585,307	+1.17(+3.09%)
Jan 04, 2021	38.15	38.56	37.47	37.81	3,569,403	+1.36(+3.74%)
Dec 31, 2020		36.45	36.45	36.45	1,220,514	-0.43(-1.17%)
Dec 30, 2020	36.63	37.00	36.61	36.88	1,220,514	+0.77(+2.12%)
Dec 29, 2020	36.47	36.48	35.90	36.11	1,285,018	-0.02(-0.05%)
Dec 28, 2020	36.68	36.78	36.01	36.13	1,870,414	-0.11(-0.30%)
Dec 24, 2020	36.03	36.35	35.99	36.24	533,902	+0.28(+0.79%)
Dec 23, 2020	36.57	36.65	35.94	35.95	1,298,499	-0.19(-0.52%)
Dec 22, 2020	35.48	36.23	35.43	36.14	2,598,065	+0.89(+2.53%)
Dec 21, 2020	34.63	35.28	34.44	35.25	2,559,479	-0.60(-1.67%)
Dec 18, 2020	35.89	36.11	35.62	35.85	2,333,912	+0.22(+0.61%)
Dec 17, 2020	36.03	36.10	35.45	35.63	1,964,121	-0.05(-0.14%)
Dec 16, 2020	35.84	35.90	35.51	35.68	2,204,750	-0.25(-0.68%)
Dec 15, 2020	35.26	36.14	35.26	35.93	3,925,669	+1.29(+3.71%)
Dec 14, 2020	34.24	34.88	34.24	34.64	2,529,669	+0.37(+1.07%)
Dec 11, 2020	34.79	34.97	34.13	34.27	4,042,429	-0.58(-1.66%)
Dec 10, 2020	34.32	35.11	34.26	34.85	3,260,627	+0.26(+0.77%)
Dec 09, 2020	36.20	36.21	34.29	34.59	9,679,807	-6.18(-15.15%)
Dec 08, 2020	40.59	40.90	40.30	40.77	1,944,419	-0.41(-1.00%)
Dec 07, 2020	40.84	41.18	40.67	41.18	1,359,970	+0.23(+0.55%)
Dec 04, 2020	40.27	40.99	40.19	40.95	1,845,106	+1.10(+2.76%)
Dec 03, 2020	40.13	40.30	39.82	39.85	1,234,983	-0.01(-0.02%)
Dec 02, 2020	39.41	39.99	39.13	39.86	2,287,477	-0.74(-1.81%)
Dec 01, 2020	39.76	40.84	39.54	40.60	4,532,276	+1.72(+4.41%)
Nov 30, 2020	39.00	39.09	38.40	38.88	2,491,818	+0.10(+0.25%)
Nov 27, 2020	38.59	38.97	38.43	38.78	1,641,771	+1.54(+4.13%)
Nov 25, 2020	37.27	37.57	37.12	37.24	2,767,354	+0.43(+1.17%)
Nov 24, 2020	36.73	36.83	36.33	36.81	1,808,061	+0.03(+0.08%)
Nov 23, 2020	36.80	36.84	36.24	36.78	2,213,105	+0.95(+2.65%)
Nov 20, 2020	35.76	36.27	35.75	35.83	1,532,762	+0.20(+0.55%)
Nov 19, 2020	35.00	35.65	34.85	35.64	1,727,994	+0.91(+2.63%)
Nov 18, 2020	34.77	35.28	34.68	34.72	1,793,269	+0.15(+0.43%)
Nov 17, 2020	34.72	34.81	34.34	34.58	1,318,009	-0.28(-0.82%)
Nov 16, 2020	34.20	34.86	34.12	34.86	2,150,249	+1.18(+3.49%)
Nov 13, 2020	33.63	33.77	33.45	33.69	1,434,357	+0.78(+2.38%)
Nov 12, 2020	33.23	33.54	32.79	32.90	1,273,330	-1.01(-2.98%)
Nov 11, 2020	33.55	33.99	33.51	33.91	1,167,259	+1.05(+3.19%)
Nov 10, 2020	33.84	33.97	32.76	32.86	1,850,049	-1.54(-4.48%)
Nov 09, 2020	35.21	35.62	34.39	34.40	3,124,751	+0.48(+1.42%)
Nov 06, 2020	33.66	34.04	33.34	33.92	1,310,969	+0.51(+1.53%)
Nov 05, 2020	33.34	33.62	33.19	33.41	1,841,593	+1.01(+3.12%)
Nov 04, 2020	31.63	32.48	31.44	32.40	2,075,049	+0.87(+2.77%)
Nov 03, 2020	31.19	31.67	31.13	31.53	1,726,205	+1.03(+3.38%)
Nov 02, 2020	30.49	30.82	30.10	30.50	1,476,786	+0.55(+1.83%)
Oct 30, 2020	30.27	30.33	29.57	29.95	1,733,445	-0.59(-1.93%)
Oct 29, 2020	30.00	30.74	29.80	30.54	3,522,963	+0.67(+2.23%)
Oct 28, 2020	30.12	30.18	29.62	29.87	4,438,055	-1.32(-4.24%)
Oct 27, 2020	32.25	32.46	31.17	31.19	3,388,051	-1.32(-4.07%)
Oct 26, 2020	33.01	33.20	32.18	32.52	2,498,253	-0.83(-2.50%)
Oct 23, 2020	33.24	33.48	32.94	33.35	1,707,034	+0.24(+0.71%)
Oct 22, 2020	34.02	34.13	33.05	33.12	2,774,500	-0.39(-1.17%)
Oct 21, 2020	33.70	34.20	33.41	33.51	4,379,326	-0.33(-0.99%)
Oct 20, 2020	33.98	34.25	33.77	33.84	2,490,074	+0.26(+0.79%)
Oct 19, 2020	33.91	34.12	33.38	33.58	1,948,270	-0.07(-0.20%)
Oct 16, 2020	34.08	34.17	33.57	33.65	1,382,861	+0.06(+0.18%)
Oct 15, 2020	33.02	33.70	32.93	33.59	2,848,704	-0.31(-0.93%)
Oct 14, 2020	34.39	34.46	33.74	33.90	1,978,369	-0.24(-0.69%)
Oct 13, 2020	34.39	34.55	34.14	34.14	3,947,597	-0.25(-0.74%)
Oct 12, 2020	34.48	34.66	34.21	34.39	4,044,605	+0.17(+0.49%)
Oct 09, 2020	33.63	34.27	33.63	34.22	4,178,461	+1.34(+4.09%)
Oct 08, 2020	32.73	33.00	32.68	32.88	1,876,192	+0.21(+0.63%)
Oct 07, 2020	32.51	32.77	32.35	32.68	2,002,682	+0.75(+2.33%)
Oct 06, 2020	32.27	32.68	31.85	31.93	2,588,026	-0.68(-2.08%)
Oct 05, 2020	32.14	32.68	32.09	32.61	1,802,923	+1.00(+3.16%)
Oct 02, 2020	31.71	32.04	31.59	31.61	2,215,168	-0.96(-2.95%)
Oct 01, 2020	32.27	32.66	32.04	32.57	4,967,521	+2.47(+8.21%)
Sep 30, 2020	29.83	30.41	29.78	30.10	1,418,448	+0.09(+0.29%)
Sep 29, 2020	29.79	30.23	29.74	30.01	1,402,137	+0.32(+1.09%)
Sep 28, 2020	29.38	29.69	29.18	29.68	1,701,723	+1.06(+3.70%)
Sep 25, 2020	28.34	28.74	28.24	28.63	2,732,683	-0.69(-2.34%)
Sep 24, 2020	28.87	29.68	28.73	29.31	1,979,890	+0.65(+2.26%)
Sep 23, 2020	29.45	29.52	28.59	28.66	2,456,824	-0.92(-3.12%)
Sep 22, 2020	29.33	29.61	28.88	29.59	1,596,153	+0.17(+0.57%)
Sep 21, 2020	29.08	29.46	28.73	29.42	2,173,018	-0.49(-1.63%)
Sep 18, 2020	30.61	30.63	29.71	29.91	2,392,731	-0.56(-1.83%)
Sep 17, 2020	29.93	30.50	29.88	30.47	1,464,812	-0.07(-0.22%)
Sep 16, 2020	31.19	31.28	30.50	30.53	1,728,202	-0.22(-0.70%)
Sep 15, 2020	30.69	30.97	30.56	30.75	2,970,127	+0.29(+0.96%)
Sep 14, 2020	30.49	30.68	30.27	30.46	3,102,426	+1.33(+4.57%)
Sep 11, 2020	29.70	29.77	28.84	29.12	3,407,538	+0.33(+1.16%)
Sep 10, 2020	29.40	29.56	28.61	28.79	3,202,764	+0.02(+0.07%)
Sep 09, 2020	28.19	28.99	27.84	28.77	4,836,324	+2.37(+8.98%)
Sep 08, 2020	26.42	27.09	26.34	26.40	3,079,877	-1.29(-4.67%)
Sep 04, 2020	27.84	28.16	26.78	27.69	3,646,382	-0.07(-0.25%)
Sep 03, 2020	29.68	29.70	27.60	27.76	5,328,437	-2.71(-8.90%)
Sep 02, 2020	30.32	30.61	29.92	30.48	2,226,493	+0.61(+2.03%)
Sep 01, 2020	29.58	29.97	29.47	29.87	1,718,990	+0.24(+0.83%)
Aug 31, 2020	29.51	29.77	29.32	29.62	1,692,032	+0.16(+0.53%)
Aug 28, 2020	29.24	29.53	29.18	29.47	1,258,246	+0.22(+0.74%)
Aug 27, 2020	30.42	30.44	29.09	29.25	2,141,732	-1.02(-3.36%)
Aug 26, 2020	29.66	30.43	29.57	30.27	3,137,535	+0.71(+2.38%)
Aug 25, 2020	29.37	29.57	29.19	29.57	1,666,293	+0.49(+1.68%)
Aug 24, 2020	29.09	29.20	28.81	29.08	2,125,755	+0.92(+3.27%)
Aug 21, 2020	27.87	28.17	27.75	28.15	1,642,092	+0.00(+0.00%)
Aug 20, 2020	28.13	28.33	28.05	28.15	1,968,625	-0.47(-1.64%)
Aug 19, 2020	28.92	28.99	28.57	28.62	1,011,028	-0.11(-0.37%)
Aug 18, 2020	29.37	29.38	28.71	28.73	1,277,309	-0.28(-0.98%)
Aug 17, 2020	29.36	29.45	28.99	29.02	1,870,239	+0.50(+1.75%)
Aug 14, 2020	28.67	28.94	28.46	28.52	1,190,034	-0.53(-1.82%)
Aug 13, 2020	29.57	29.67	28.95	29.05	1,824,168	-0.59(-1.98%)
Aug 12, 2020	28.81	29.79	28.67	29.63	2,868,580	+1.26(+4.45%)
Aug 11, 2020	28.58	29.14	28.36	28.37	2,207,733	+0.36(+1.29%)
Aug 10, 2020	28.01	28.11	27.64	28.01	1,505,770	-0.03(-0.10%)
Aug 07, 2020	28.33	28.44	27.76	28.04	1,689,779	-0.27(-0.97%)
Aug 06, 2020	28.34	28.42	28.04	28.31	1,913,062	-0.09(-0.31%)
Aug 05, 2020	28.25	28.62	28.14	28.40	1,618,907	-0.04(-0.14%)
Aug 04, 2020	28.23	28.62	28.23	28.44	2,146,577	+0.16(+0.55%)
Aug 03, 2020	27.80	28.56	27.74	28.28	4,371,254	+0.92(+3.36%)
Jul 31, 2020	27.95	27.99	27.03	27.36	3,328,706	-0.34(-1.24%)
Jul 30, 2020	27.48	27.93	27.18	27.70	4,805,108	-0.69(-2.41%)
Jul 29, 2020	27.80	28.53	27.79	28.39	4,957,440	-0.09(-0.31%)
Jul 28, 2020	28.36	28.89	28.33	28.48	6,300,222	-1.75(-5.80%)
Jul 27, 2020	29.72	30.30	29.62	30.23	2,278,111	+1.24(+4.29%)
Jul 24, 2020	29.31	29.66	28.86	28.99	3,391,915	-0.36(-1.23%)
Jul 23, 2020	30.41	30.60	29.12	29.35	5,108,177	-0.68(-2.25%)
Jul 22, 2020	30.19	30.48	29.93	30.03	3,023,017	+0.22(+0.72%)
Jul 21, 2020	30.47	30.52	29.64	29.81	2,815,676	-0.59(-1.93%)
Jul 20, 2020	29.47	30.42	29.33	30.40	2,365,806	+1.02(+3.47%)
Jul 17, 2020	29.34	29.49	29.07	29.38	2,087,308	+0.43(+1.49%)
Jul 16, 2020	28.21	29.10	28.20	28.95	2,954,126	+0.23(+0.78%)
Jul 15, 2020	28.76	28.86	28.26	28.72	3,676,399	+0.31(+1.10%)
Jul 14, 2020	27.55	28.48	27.41	28.41	7,117,318	+0.68(+2.44%)
Jul 13, 2020	28.73	29.06	27.66	27.73	2,258,723	-0.37(-1.32%)
Jul 10, 2020	28.44	28.47	27.89	28.11	2,637,498	+0.68(+2.46%)
Jul 09, 2020	27.04	27.50	26.62	27.43	2,600,607	+0.62(+2.30%)
Jul 08, 2020	26.45	26.81	26.31	26.81	1,189,968	+0.11(+0.40%)
Jul 07, 2020	27.13	27.25	26.70	26.71	1,259,514	-0.64(-2.33%)
Jul 06, 2020	26.94	27.45	26.94	27.34	2,180,895	+0.81(+3.06%)
Jul 02, 2020	26.27	26.71	26.24	26.53	2,003,881	+0.47(+1.80%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services