Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.06	46.42	45.25	45.32	2,059,523	-0.59(-1.29%)
Jun 29, 2021	45.90	46.30	45.73	45.92	2,037,524	+0.15(+0.33%)
Jun 28, 2021	46.12	46.17	45.59	45.77	2,571,443	-0.28(-0.62%)
Jun 25, 2021	45.47	46.11	45.41	46.05	1,546,086	+0.66(+1.46%)
Jun 24, 2021	45.86	45.86	45.29	45.39	1,196,163	-0.30(-0.66%)
Jun 23, 2021	45.63	46.01	45.52	45.69	1,033,571	+0.05(+0.11%)
Jun 22, 2021	46.00	46.08	45.62	45.64	1,690,952	-0.43(-0.93%)
Jun 21, 2021	45.31	46.23	45.18	46.07	1,467,099	+1.06(+2.34%)
Jun 18, 2021	45.79	46.05	45.01	45.01	2,731,126	-1.06(-2.29%)
Jun 17, 2021	46.24	46.46	45.85	46.07	1,470,754	-0.20(-0.42%)
Jun 16, 2021	47.25	47.43	46.25	46.26	2,726,706	-0.85(-1.80%)
Jun 15, 2021	47.88	47.88	47.11	47.11	1,186,475	-0.71(-1.49%)
Jun 14, 2021	47.79	48.01	47.54	47.83	2,300,307	+0.10(+0.20%)
Jun 11, 2021	47.97	48.12	47.36	47.73	3,320,836	-0.41(-0.85%)
Jun 10, 2021	48.14	48.34	47.91	48.14	1,607,407	-0.01(-0.02%)
Jun 09, 2021	48.06	48.32	47.90	48.15	797,300	+0.42(+0.88%)
Jun 08, 2021	47.81	48.14	47.73	47.73	1,514,369	+0.04(+0.08%)
Jun 07, 2021	47.92	48.16	47.69	47.69	1,832,052	-0.04(-0.08%)
Jun 04, 2021	47.85	47.88	47.35	47.73	1,277,516	+0.10(+0.21%)
Jun 03, 2021	47.87	47.95	47.44	47.63	2,558,322	-0.31(-0.65%)
Jun 02, 2021	47.33	47.95	47.14	47.95	2,650,660	+0.76(+1.62%)
Jun 01, 2021	46.74	47.22	46.43	47.18	2,699,771	+0.70(+1.51%)
May 28, 2021	46.41	46.59	46.11	46.48	2,385,900	+0.27(+0.59%)
May 27, 2021	46.69	46.89	46.00	46.21	3,274,372	-0.43(-0.92%)
May 26, 2021	46.53	47.03	46.49	46.64	3,108,100	+0.09(+0.19%)
May 25, 2021	46.00	46.71	45.81	46.55	2,144,103	+0.63(+1.36%)
May 24, 2021	45.35	46.16	45.18	45.92	1,520,564	+0.85(+1.89%)
May 21, 2021	45.29	45.62	44.96	45.07	1,925,837	-0.21(-0.45%)
May 20, 2021	44.22	45.46	44.22	45.28	1,811,039	+0.95(+2.14%)
May 19, 2021	43.73	44.41	43.46	44.33	1,771,389	+0.17(+0.38%)
May 18, 2021	44.02	44.44	43.84	44.16	1,223,839	+0.09(+0.20%)
May 17, 2021	44.07	44.40	43.97	44.08	1,881,715	+0.04(+0.09%)
May 14, 2021	44.00	44.26	43.97	44.04	1,412,419	+0.48(+1.10%)
May 13, 2021	43.58	43.97	43.53	43.56	2,257,011	+0.01(+0.02%)
May 12, 2021	44.54	44.65	43.44	43.55	1,950,946	-1.04(-2.32%)
May 11, 2021	45.38	45.39	44.27	44.58	3,169,307	-0.87(-1.91%)
May 10, 2021	46.18	46.41	45.42	45.45	3,026,448	-0.48(-1.04%)
May 07, 2021	45.27	46.23	45.26	45.93	3,091,082	+0.35(+0.77%)
May 06, 2021	45.52	45.90	45.32	45.58	3,670,254	+0.19(+0.41%)
May 05, 2021	45.87	46.58	45.02	45.39	5,294,398	-1.36(-2.91%)
May 04, 2021	46.54	47.33	46.54	46.75	3,964,391	+0.22(+0.46%)
May 03, 2021	46.82	46.95	46.48	46.54	4,077,215	-0.21(-0.44%)
Apr 30, 2021	46.30	47.04	45.90	46.74	7,146,545	-0.04(-0.08%)
Apr 29, 2021	47.61	48.63	46.53	46.78	11,761,555	+6.47(+16.04%)
Apr 28, 2021	40.43	40.70	40.25	40.31	1,208,498	-0.06(-0.15%)
Apr 27, 2021	40.77	40.77	40.31	40.37	1,810,104	-0.37(-0.91%)
Apr 26, 2021	41.27	41.53	40.68	40.74	1,194,346	-0.21(-0.50%)
Apr 23, 2021	40.74	41.06	40.64	40.95	960,419	+0.30(+0.75%)
Apr 22, 2021	40.52	40.89	40.30	40.65	893,527	+0.23(+0.58%)
Apr 21, 2021	40.46	40.70	40.07	40.41	838,500	+0.05(+0.12%)
Apr 20, 2021	39.70	40.48	39.70	40.36	1,746,853	+0.55(+1.37%)
Apr 19, 2021	39.73	40.00	39.35	39.82	1,331,881	+0.17(+0.42%)
Apr 16, 2021	40.19	40.29	39.60	39.65	1,059,592	-0.33(-0.83%)
Apr 15, 2021	39.32	39.99	39.21	39.98	1,233,523	+0.64(+1.64%)
Apr 14, 2021	39.86	40.09	39.17	39.34	2,111,122	-0.31(-0.79%)
Apr 13, 2021	39.49	39.79	39.19	39.65	1,104,745	+0.03(+0.07%)
Apr 12, 2021	39.44	39.63	38.95	39.62	999,401	+0.18(+0.45%)
Apr 09, 2021	39.72	39.85	39.38	39.44	945,067	-0.24(-0.62%)
Apr 08, 2021	40.00	40.07	39.63	39.69	1,545,205	-0.52(-1.29%)
Apr 07, 2021	39.72	40.21	39.47	40.21	1,734,420	+0.56(+1.40%)
Apr 06, 2021	39.29	39.72	39.09	39.65	1,793,800	+0.28(+0.72%)
Apr 05, 2021	39.09	39.39	38.83	39.37	2,491,994	+0.34(+0.88%)
Apr 01, 2021	38.13	39.04	38.00	39.02	2,391,836	+1.29(+3.42%)
Mar 31, 2021	37.81	38.34	37.60	37.73	2,552,565	-0.11(-0.28%)
Mar 30, 2021	37.41	38.11	37.39	37.84	2,515,095	+0.51(+1.37%)
Mar 29, 2021	37.10	37.67	36.60	37.33	2,627,550	+0.14(+0.36%)
Mar 26, 2021	37.29	37.47	36.49	37.20	2,668,531	+0.19(+0.52%)
Mar 25, 2021	36.58	37.37	35.98	37.00	2,351,176	+0.17(+0.47%)
Mar 24, 2021	36.75	37.82	36.75	36.83	1,095,951	+0.14(+0.37%)
Mar 23, 2021	36.95	37.27	36.36	36.69	1,381,269	-0.46(-1.25%)
Mar 22, 2021	36.99	37.46	36.54	37.16	1,207,136	+0.17(+0.47%)
Mar 19, 2021	37.81	38.08	36.98	36.98	2,400,869	-0.70(-1.84%)
Mar 18, 2021	38.42	38.70	37.48	37.68	1,453,720	-1.16(-2.98%)
Mar 17, 2021	37.92	38.89	37.92	38.84	1,668,937	+0.66(+1.72%)
Mar 16, 2021	38.77	39.00	38.08	38.18	1,363,968	-0.60(-1.54%)
Mar 15, 2021	37.86	38.92	37.75	38.78	1,688,411	+0.92(+2.42%)
Mar 12, 2021	37.46	37.88	37.24	37.86	1,997,306	+0.42(+1.13%)
Mar 11, 2021	37.57	37.96	37.13	37.44	1,017,399	+0.07(+0.18%)
Mar 10, 2021	36.96	37.75	36.75	37.37	818,483	+0.57(+1.55%)
Mar 09, 2021	36.97	37.27	36.41	36.80	1,286,043	+0.01(+0.03%)
Mar 08, 2021	36.70	37.20	36.36	36.79	1,291,033	+0.29(+0.79%)
Mar 05, 2021	36.65	36.76	35.13	36.50	2,154,857	+0.16(+0.45%)
Mar 04, 2021	37.97	37.97	35.70	36.34	2,411,694	-1.53(-4.03%)
Mar 03, 2021	37.64	38.15	37.38	37.86	1,694,663	+0.15(+0.41%)
Mar 02, 2021	37.73	37.85	37.04	37.71	1,749,056	-0.16(-0.43%)
Mar 01, 2021	38.56	38.89	37.85	37.87	1,432,247	+0.22(+0.59%)
Feb 26, 2021	37.78	38.20	37.31	37.65	2,186,658	-0.08(-0.20%)
Feb 25, 2021	39.02	39.26	37.36	37.73	1,448,153	-1.17(-3.00%)
Feb 24, 2021	36.96	39.02	36.96	38.90	1,726,251	+1.89(+5.11%)
Feb 23, 2021	36.10	37.03	35.42	37.00	1,881,439	+1.14(+3.18%)
Feb 22, 2021	35.37	36.14	35.34	35.86	2,520,340	+0.57(+1.61%)
Feb 19, 2021	35.07	35.68	34.96	35.30	2,453,697	+0.37(+1.05%)
Feb 18, 2021	35.77	36.04	34.89	34.93	1,923,162	-1.01(-2.82%)
Feb 17, 2021	36.06	36.18	35.58	35.94	907,845	-0.14(-0.40%)
Feb 16, 2021	36.64	36.68	35.76	36.09	934,796	-0.41(-1.11%)
Feb 12, 2021	36.21	36.49	36.05	36.49	759,892	+0.17(+0.48%)
Feb 11, 2021	36.21	36.72	36.08	36.32	1,139,900	+0.11(+0.29%)
Feb 10, 2021	36.20	36.93	35.92	36.21	1,809,754	+0.27(+0.75%)
Feb 09, 2021	35.96	36.07	35.54	35.94	979,786	-0.06(-0.16%)
Feb 08, 2021	35.96	36.05	35.69	36.00	874,707	+0.01(+0.03%)
Feb 05, 2021	36.15	36.17	35.71	35.99	1,387,507	+0.12(+0.32%)
Feb 04, 2021	35.60	36.14	35.35	35.87	1,456,167	+0.31(+0.87%)
Feb 03, 2021	34.58	35.57	34.40	35.57	1,824,038	+0.74(+2.13%)
Feb 02, 2021	34.74	34.83	34.24	34.82	1,675,474	+0.35(+1.01%)
Feb 01, 2021	34.17	34.47	33.59	34.47	1,531,439	+0.46(+1.36%)
Jan 29, 2021	34.08	34.66	33.58	34.01	2,591,464	-0.52(-1.51%)
Jan 28, 2021	34.34	34.99	34.07	34.53	1,575,323	+0.36(+1.05%)
Jan 27, 2021	34.77	35.30	34.12	34.18	2,354,275	-0.93(-2.64%)
Jan 26, 2021	35.18	35.41	34.99	35.10	1,026,893	+0.14(+0.39%)
Jan 25, 2021	34.54	35.31	34.22	34.97	1,319,142	+0.49(+1.43%)
Jan 22, 2021	34.33	34.49	34.05	34.47	1,657,343	-0.21(-0.61%)
Jan 21, 2021	35.09	35.14	34.20	34.69	1,284,914	-0.45(-1.29%)
Jan 20, 2021	34.52	35.61	34.28	35.14	1,566,507	+0.68(+1.96%)
Jan 19, 2021	35.00	35.00	34.23	34.46	1,664,562	-0.33(-0.94%)
Jan 15, 2021	34.26	34.79	33.89	34.79	1,411,435	+0.40(+1.15%)
Jan 14, 2021	34.94	35.00	34.17	34.40	1,743,417	+0.03(+0.08%)
Jan 13, 2021	34.33	34.94	34.33	34.37	1,457,871	+0.06(+0.17%)
Jan 12, 2021	33.76	34.38	33.56	34.31	2,517,744	+0.47(+1.40%)
Jan 11, 2021	34.12	34.48	33.82	33.84	1,942,421	-0.50(-1.46%)
Jan 08, 2021	34.39	34.66	34.11	34.34	2,357,571	+0.14(+0.42%)
Jan 07, 2021	35.44	35.51	34.13	34.19	3,648,183	-1.36(-3.83%)
Jan 06, 2021	35.31	35.80	35.02	35.56	2,153,567	+0.58(+1.66%)
Jan 05, 2021	34.47	35.17	34.47	34.98	2,218,976	+0.60(+1.74%)
Jan 04, 2021	36.63	36.68	34.38	34.38	2,345,031	-2.10(-5.77%)
Dec 31, 2020		36.48	36.48	36.48	2,669,871	+0.34(+0.93%)
Dec 30, 2020	36.04	36.78	35.97	36.14	2,669,871	+0.24(+0.66%)
Dec 29, 2020	36.13	36.23	35.41	35.91	2,950,450	-0.17(-0.48%)
Dec 28, 2020	35.97	36.29	35.58	36.08	3,217,410	+0.17(+0.48%)
Dec 24, 2020	35.83	35.93	35.30	35.91	1,700,976	+0.25(+0.70%)
Dec 23, 2020	35.67	36.16	35.49	35.66	4,992,275	+0.29(+0.81%)
Dec 22, 2020	34.38	35.43	34.38	35.37	6,822,507	+0.98(+2.86%)
Dec 21, 2020	35.28	35.46	33.66	34.39	11,906,686	-1.79(-4.94%)
Dec 18, 2020	35.40	36.75	34.92	36.18	9,848,042	+28.82(+391.69%)
Dec 17, 2020	7.415	7.453	7.281	7.357	7,821,789	+0.01(+0.13%)
Dec 16, 2020	7.357	7.434	7.214	7.348	15,251,024	+0.01(+0.13%)
Dec 15, 2020	7.233	7.338	7.128	7.338	6,637,628	+0.16(+2.26%)
Dec 14, 2020	7.348	7.453	7.166	7.176	9,503,211	-0.12(-1.70%)
Dec 11, 2020	7.166	7.300	7.166	7.300	10,319,518	+0.09(+1.19%)
Dec 10, 2020	7.195	7.257	7.119	7.214	18,079,096	-0.04(-0.53%)
Dec 09, 2020	7.224	7.305	7.176	7.252	11,017,501	+0.05(+0.66%)
Dec 08, 2020	7.214	7.291	7.176	7.205	10,102,664	-0.06(-0.79%)
Dec 07, 2020	7.271	7.338	7.214	7.262	11,713,137	-0.04(-0.52%)
Dec 04, 2020	7.185	7.348	7.109	7.300	14,140,933	+0.16(+2.28%)
Dec 03, 2020	6.966	7.157	6.937	7.138	12,196,995	+0.23(+3.32%)
Dec 02, 2020	6.870	6.994	6.794	6.908	10,206,124	+0.06(+0.84%)
Dec 01, 2020	6.889	6.975	6.813	6.851	12,072,256	+0.08(+1.13%)
Nov 30, 2020	7.023	7.061	6.765	6.775	14,019,828	-0.24(-3.41%)
Nov 27, 2020	7.080	7.085	6.966	7.013	11,268,435	-0.06(-0.81%)
Nov 25, 2020	6.994	7.090	6.894	7.071	16,078,224	+0.05(+0.68%)
Nov 24, 2020	7.013	7.185	6.985	7.023	17,462,178	+0.12(+1.80%)
Nov 23, 2020	7.004	7.090	6.889	6.899	18,254,922	-0.05(-0.69%)
Nov 20, 2020	7.004	7.009	6.889	6.947	7,035,616	-0.09(-1.22%)
Nov 19, 2020	6.794	7.033	6.703	7.033	18,058,770	+0.22(+3.23%)
Nov 18, 2020	7.004	7.104	6.803	6.813	22,578,032	-0.17(-2.46%)
Nov 17, 2020	7.090	7.090	6.918	6.985	24,370,534	-0.17(-2.40%)
Nov 16, 2020	7.281	7.319	7.033	7.157	25,331,056	+0.12(+1.77%)
Nov 13, 2020	6.851	7.052	6.837	7.033	15,245,788	+0.20(+2.94%)
Nov 12, 2020	7.013	7.023	6.727	6.832	14,093,541	-0.24(-3.38%)
Nov 11, 2020	7.128	7.138	6.899	7.071	16,577,279	-0.08(-1.07%)
Nov 10, 2020	6.861	7.166	6.775	7.147	18,804,006	+0.28(+4.03%)
Nov 09, 2020	6.985	7.338	6.813	6.870	17,686,990	+0.63(+10.11%)
Nov 06, 2020	6.335	6.450	6.192	6.239	8,720,790	-0.06(-0.91%)
Nov 05, 2020	6.268	6.526	6.201	6.297	11,844,128	+0.03(+0.46%)
Nov 04, 2020	6.335	6.362	6.192	6.268	6,440,743	-0.10(-1.50%)
Nov 03, 2020	6.182	6.402	6.125	6.364	6,068,324	+0.29(+4.72%)
Nov 02, 2020	5.962	6.106	5.915	6.077	8,539,573	+0.15(+2.58%)
Oct 30, 2020	5.905	6.001	5.771	5.924	12,133,523	+0.01(+0.16%)
Oct 29, 2020	5.800	5.962	5.743	5.915	16,404,666	+0.11(+1.81%)
Oct 28, 2020	5.905	6.077	5.790	5.809	25,522,146	-0.23(-3.80%)
Oct 27, 2020	6.201	6.306	6.039	6.039	6,658,225	-0.16(-2.62%)
Oct 26, 2020	6.383	6.383	6.153	6.201	13,912,122	-0.25(-3.85%)
Oct 23, 2020	6.459	6.517	6.373	6.450	5,355,884	+0.05(+0.75%)
Oct 22, 2020	6.373	6.464	6.345	6.402	5,678,050	+0.04(+0.60%)
Oct 21, 2020	6.345	6.373	6.239	6.364	3,960,130	-0.01(-0.15%)
Oct 20, 2020	6.306	6.469	6.306	6.373	3,078,484	+0.11(+1.83%)
Oct 19, 2020	6.402	6.440	6.249	6.259	4,185,556	-0.10(-1.50%)
Oct 16, 2020	6.421	6.438	6.302	6.354	4,711,725	-0.10(-1.48%)
Oct 15, 2020	6.440	6.583	6.373	6.450	4,433,023	-0.04(-0.59%)
Oct 14, 2020	6.478	6.526	6.411	6.488	5,001,794	-0.01(-0.15%)
Oct 13, 2020	6.545	6.598	6.397	6.497	6,561,418	-0.12(-1.88%)
Oct 12, 2020	6.555	6.622	6.459	6.622	5,671,265	+0.07(+1.02%)
Oct 09, 2020	6.727	6.765	6.526	6.555	5,109,838	-0.14(-2.14%)
Oct 08, 2020	6.631	6.717	6.545	6.698	8,049,441	+0.11(+1.74%)
Oct 07, 2020	6.698	6.727	6.526	6.583	5,051,823	-0.10(-1.43%)
Oct 06, 2020	6.755	6.822	6.583	6.679	9,561,071	-0.04(-0.57%)
Oct 05, 2020	6.698	6.751	6.545	6.717	6,675,452	+0.09(+1.30%)
Oct 02, 2020	6.316	6.679	6.282	6.631	10,380,323	+0.18(+2.81%)
Oct 01, 2020	6.220	6.450	6.201	6.450	11,929,267	+0.24(+3.85%)
Sep 30, 2020	6.220	6.316	6.125	6.211	10,626,656	+0.04(+0.62%)
Sep 29, 2020	6.163	6.263	6.067	6.173	7,761,494	-0.04(-0.66%)
Sep 28, 2020	6.148	6.270	6.091	6.214	5,156,430	+0.24(+3.95%)
Sep 25, 2020	5.751	6.015	5.751	5.978	9,021,121	+0.19(+3.26%)
Sep 24, 2020	5.845	5.949	5.756	5.789	7,872,889	+0.05(+0.82%)
Sep 23, 2020	5.968	6.072	5.742	5.742	10,873,766	-0.25(-4.10%)
Sep 22, 2020	5.921	6.081	5.921	5.987	8,873,483	+0.08(+1.44%)
Sep 21, 2020	6.204	6.308	5.897	5.902	15,310,862	-0.43(-6.86%)
Sep 18, 2020	6.601	6.610	6.336	6.336	22,339,158	-0.25(-3.73%)
Sep 17, 2020	6.667	6.733	6.554	6.582	12,187,133	-0.16(-2.38%)
Sep 16, 2020	6.733	6.875	6.676	6.742	14,443,985	+0.05(+0.71%)
Sep 15, 2020	6.724	6.794	6.629	6.695	11,647,425	-0.01(-0.14%)
Sep 14, 2020	6.535	6.733	6.488	6.705	6,235,694	+0.24(+3.65%)
Sep 11, 2020	6.535	6.535	6.360	6.469	6,716,837	-0.05(-0.72%)
Sep 10, 2020	6.563	6.643	6.488	6.516	6,499,355	-0.06(-0.86%)
Sep 09, 2020	6.554	6.676	6.506	6.573	7,764,667	+0.08(+1.31%)
Sep 08, 2020	6.478	6.587	6.360	6.488	8,229,059	-0.08(-1.15%)
Sep 04, 2020	6.516	6.591	6.384	6.563	6,591,246	+0.06(+0.87%)
Sep 03, 2020	6.516	6.728	6.488	6.506	11,231,144	+0.00(+0.00%)
Sep 02, 2020	6.459	6.516	6.270	6.506	10,726,052	+0.07(+1.03%)
Sep 01, 2020	6.318	6.549	6.185	6.440	9,736,200	+0.09(+1.49%)
Aug 31, 2020	6.516	6.544	6.294	6.346	12,953,425	-0.19(-2.89%)
Aug 28, 2020	6.544	6.563	6.403	6.535	5,656,401	+0.05(+0.73%)
Aug 27, 2020	6.374	6.521	6.327	6.488	4,481,277	+0.16(+2.54%)
Aug 26, 2020	6.431	6.454	6.285	6.327	5,978,656	-0.13(-2.05%)
Aug 25, 2020	6.516	6.601	6.365	6.459	5,594,296	-0.08(-1.16%)
Aug 24, 2020	6.525	6.544	6.294	6.535	8,453,666	+0.17(+2.67%)
Aug 21, 2020	6.327	6.374	6.195	6.365	9,767,895	+0.04(+0.60%)
Aug 20, 2020	6.129	6.374	6.100	6.327	10,359,386	+0.16(+2.60%)
Aug 19, 2020	6.346	6.384	6.138	6.166	9,303,737	-0.16(-2.54%)
Aug 18, 2020	6.478	6.506	6.251	6.327	24,192,556	-0.15(-2.33%)
Aug 17, 2020	6.355	6.525	6.285	6.478	11,979,657	+0.14(+2.24%)
Aug 14, 2020	6.261	6.473	6.228	6.336	9,736,127	+0.03(+0.45%)
Aug 13, 2020	6.318	6.483	6.285	6.308	9,314,411	-0.05(-0.74%)
Aug 12, 2020	6.251	6.403	6.242	6.355	12,163,455	+0.14(+2.28%)
Aug 11, 2020	6.299	6.412	6.185	6.214	15,214,139	+0.00(+0.00%)
Aug 10, 2020	6.195	6.285	6.157	6.214	8,183,594	+0.05(+0.77%)
Aug 07, 2020	6.166	6.185	6.044	6.166	15,350,170	-0.05(-0.76%)
Aug 06, 2020	6.185	6.289	6.091	6.214	6,587,524	+0.02(+0.30%)
Aug 05, 2020	6.185	6.289	6.100	6.195	10,844,711	+0.02(+0.31%)
Aug 04, 2020	6.025	6.308	6.025	6.176	8,596,172	+0.16(+2.67%)
Aug 03, 2020	6.129	6.129	5.971	6.015	4,858,828	-0.13(-2.15%)
Jul 31, 2020	6.223	6.266	6.034	6.148	8,687,762	-0.03(-0.46%)
Jul 30, 2020	6.119	6.256	6.091	6.176	11,986,321	-0.08(-1.36%)
Jul 29, 2020	6.214	6.299	6.129	6.261	10,840,602	+0.10(+1.69%)
Jul 28, 2020	6.044	6.218	5.978	6.157	6,181,278	+0.08(+1.40%)
Jul 27, 2020	5.855	6.105	5.770	6.072	8,739,264	+0.21(+3.54%)
Jul 24, 2020	5.959	6.006	5.864	5.864	5,451,388	-0.11(-1.90%)
Jul 23, 2020	6.091	6.166	5.864	5.978	7,393,722	-0.16(-2.62%)
Jul 22, 2020	5.921	6.214	5.912	6.138	6,560,157	+0.14(+2.36%)
Jul 21, 2020	5.996	6.091	5.949	5.996	9,259,494	+0.04(+0.63%)
Jul 20, 2020	6.119	6.133	5.907	5.959	5,150,338	-0.18(-2.92%)
Jul 17, 2020	6.053	6.171	5.930	6.138	8,979,292	+0.12(+2.04%)
Jul 16, 2020	6.053	6.072	5.897	6.015	10,935,942	-0.08(-1.39%)
Jul 15, 2020	6.044	6.110	5.836	6.100	8,599,636	+0.21(+3.53%)
Jul 14, 2020	5.817	5.921	5.638	5.893	14,188,378	+0.07(+1.13%)
Jul 13, 2020	5.902	5.968	5.732	5.827	12,138,455	-0.04(-0.64%)
Jul 10, 2020	5.779	5.930	5.694	5.864	13,995,239	+0.07(+1.14%)
Jul 09, 2020	5.855	5.874	5.652	5.798	8,836,746	-0.08(-1.44%)
Jul 08, 2020	5.968	5.987	5.770	5.883	8,049,021	-0.08(-1.27%)
Jul 07, 2020	6.044	6.100	5.921	5.959	13,776,123	-0.18(-2.92%)
Jul 06, 2020	6.280	6.280	6.081	6.138	7,842,241	+0.06(+0.93%)
Jul 02, 2020	6.327	6.369	6.072	6.081	6,161,628	-0.08(-1.23%)

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.

Vereit Inc (NY: VER )

Historical Prices

Free News Feed