Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.49	42.76	41.92	42.18	5,901,310	-0.73(-1.71%)
Nov 27, 2020	42.52	43.27	42.34	42.92	2,404,706	+0.28(+0.65%)
Nov 25, 2020	42.94	43.08	41.96	42.64	3,795,275	-0.50(-1.15%)
Nov 24, 2020	41.07	43.38	41.07	43.14	3,676,047	+2.67(+6.59%)
Nov 23, 2020	40.26	40.56	39.79	40.47	2,021,466	+0.52(+1.31%)
Nov 20, 2020	40.17	40.62	39.68	39.95	1,897,964	-0.44(-1.09%)
Nov 19, 2020	39.81	40.69	39.66	40.39	1,772,788	+0.44(+1.10%)
Nov 18, 2020	41.54	41.71	39.92	39.95	3,502,000	-1.44(-3.48%)
Nov 17, 2020	40.45	41.59	40.13	41.39	2,617,885	+0.19(+0.47%)
Nov 16, 2020	41.51	41.64	40.00	41.19	4,267,457	+0.72(+1.77%)
Nov 13, 2020	38.88	40.82	38.78	40.48	3,146,445	+1.78(+4.60%)
Nov 12, 2020	38.40	39.04	38.01	38.70	2,079,609	-0.16(-0.40%)
Nov 11, 2020	39.30	39.34	38.52	38.85	2,311,275	-0.39(-1.00%)
Nov 10, 2020	38.09	39.55	37.45	39.25	3,670,451	+1.50(+3.98%)
Nov 09, 2020	37.69	38.96	37.06	37.75	4,683,533	+2.60(+7.41%)
Nov 06, 2020	35.12	35.45	34.92	35.14	2,314,634	+0.06(+0.18%)
Nov 05, 2020	35.00	35.43	34.45	35.08	3,161,289	+0.88(+2.57%)
Nov 04, 2020	34.90	34.95	33.49	34.20	6,153,965	-1.27(-3.59%)
Nov 03, 2020	34.83	35.76	34.67	35.47	4,394,571	+1.04(+3.01%)
Nov 02, 2020	32.55	34.44	32.11	34.43	5,377,197	+2.10(+6.49%)
Oct 30, 2020	30.64	32.37	30.64	32.33	6,094,206	+1.72(+5.63%)
Oct 29, 2020	30.40	31.61	29.84	30.61	5,603,944	+0.43(+1.43%)
Oct 28, 2020	30.47	30.72	29.91	30.18	3,551,487	-0.83(-2.66%)
Oct 27, 2020	31.67	31.86	30.96	31.00	2,138,814	-0.98(-3.07%)
Oct 26, 2020	32.52	32.52	31.56	31.99	1,666,392	-0.73(-2.24%)
Oct 23, 2020	32.98	33.20	32.42	32.72	1,359,054	+0.35(+1.08%)
Oct 22, 2020	31.71	32.44	31.40	32.37	1,615,871	+0.65(+2.05%)
Oct 21, 2020	31.56	32.07	31.28	31.72	2,032,507	-0.10(-0.32%)
Oct 20, 2020	32.15	32.33	31.54	31.82	1,564,434	-0.02(-0.06%)
Oct 19, 2020	32.52	32.71	31.68	31.84	1,609,320	-0.62(-1.92%)
Oct 16, 2020	32.55	32.87	32.31	32.46	1,687,504	-0.16(-0.48%)
Oct 15, 2020	32.11	32.66	31.77	32.62	2,068,791	+0.16(+0.48%)
Oct 14, 2020	32.28	32.65	32.24	32.46	1,601,646	+0.05(+0.17%)
Oct 13, 2020	32.55	32.71	32.33	32.41	2,076,639	-0.28(-0.87%)
Oct 12, 2020	33.02	33.23	32.23	32.69	5,934,710	-0.42(-1.27%)
Oct 09, 2020	33.75	33.99	33.02	33.11	1,798,514	-0.63(-1.88%)
Oct 08, 2020	32.84	33.85	32.63	33.75	2,484,931	+1.03(+3.14%)
Oct 07, 2020	32.67	33.51	32.56	32.72	3,215,565	+0.70(+2.18%)
Oct 06, 2020	32.40	32.99	31.99	32.02	2,497,675	-0.03(-0.09%)
Oct 05, 2020	31.41	32.08	31.01	32.05	2,861,300	+0.83(+2.67%)
Oct 02, 2020	29.79	31.41	29.67	31.22	3,097,265	+1.16(+3.84%)
Oct 01, 2020	30.72	30.82	29.92	30.06	3,333,583	-0.72(-2.32%)
Sep 30, 2020	30.86	31.06	30.41	30.78	2,646,524	+0.03(+0.09%)
Sep 29, 2020	31.87	32.33	30.75	30.75	4,118,173	-0.05(-0.15%)
Sep 28, 2020	30.49	30.87	30.12	30.79	2,000,792	+0.85(+2.85%)
Sep 25, 2020	30.14	30.45	29.52	29.94	2,568,168	-0.37(-1.21%)
Sep 24, 2020	30.23	30.52	29.45	30.31	3,913,430	-0.03(-0.09%)
Sep 23, 2020	31.06	31.33	30.34	30.34	3,077,527	-0.60(-1.93%)
Sep 22, 2020	30.75	31.15	30.73	30.93	2,389,803	+0.13(+0.42%)
Sep 21, 2020	31.06	31.16	30.34	30.80	4,053,326	-0.66(-2.10%)
Sep 18, 2020	32.09	32.32	31.26	31.46	5,440,687	-0.69(-2.14%)
Sep 17, 2020	31.61	32.19	31.14	32.15	2,314,301	+0.46(+1.45%)
Sep 16, 2020	31.81	32.33	31.64	31.69	2,695,404	+0.25(+0.79%)
Sep 15, 2020	31.87	32.04	31.11	31.45	4,075,737	-0.66(-2.06%)
Sep 14, 2020	32.40	32.56	32.00	32.11	1,843,416	-0.07(-0.23%)
Sep 11, 2020	32.65	32.67	31.72	32.18	3,060,843	-0.47(-1.43%)
Sep 10, 2020	34.64	34.64	32.51	32.65	3,665,481	-1.76(-5.12%)
Sep 09, 2020	34.85	35.21	34.38	34.41	2,644,292	-0.22(-0.64%)
Sep 08, 2020	35.06	35.26	34.41	34.63	1,985,385	-0.51(-1.46%)
Sep 04, 2020	35.04	35.39	34.47	35.14	1,787,936	+0.29(+0.84%)
Sep 03, 2020	35.12	35.50	34.50	34.85	2,550,578	+0.07(+0.21%)
Sep 02, 2020	34.09	34.87	33.97	34.77	1,726,157	+0.83(+2.46%)
Sep 01, 2020	34.34	34.36	33.64	33.94	2,034,639	-0.58(-1.67%)
Aug 31, 2020	34.56	34.78	34.37	34.52	2,077,796	-0.23(-0.66%)
Aug 28, 2020	34.64	34.84	34.32	34.75	1,389,260	+0.29(+0.85%)
Aug 27, 2020	34.43	35.10	34.33	34.45	946,613	+0.06(+0.19%)
Aug 26, 2020	34.50	34.84	34.13	34.39	934,217	-0.11(-0.32%)
Aug 25, 2020	35.08	35.23	34.49	34.50	1,013,133	-0.37(-1.05%)
Aug 24, 2020	33.91	34.88	33.64	34.87	1,145,195	+1.12(+3.32%)
Aug 21, 2020	33.90	33.95	33.22	33.75	1,976,806	-0.33(-0.97%)
Aug 20, 2020	34.39	34.60	34.05	34.08	1,076,890	-0.63(-1.82%)
Aug 19, 2020	34.74	35.12	34.53	34.71	1,243,412	+0.08(+0.24%)
Aug 18, 2020	34.67	34.86	34.29	34.63	1,146,064	+0.02(+0.05%)
Aug 17, 2020	34.52	34.92	34.17	34.61	1,772,608	+0.05(+0.16%)
Aug 14, 2020	34.35	34.91	34.26	34.55	982,078	-0.12(-0.34%)
Aug 13, 2020	34.97	35.23	34.48	34.67	1,168,218	-0.57(-1.61%)
Aug 12, 2020	35.52	35.85	34.99	35.24	1,857,126	+0.20(+0.58%)
Aug 11, 2020	35.51	35.98	34.95	35.04	2,008,267	+0.28(+0.82%)
Aug 10, 2020	34.32	34.80	34.30	34.76	1,902,435	+0.58(+1.69%)
Aug 07, 2020	33.25	34.22	33.25	34.18	1,557,628	+0.64(+1.91%)
Aug 06, 2020	33.17	33.71	33.11	33.54	1,722,938	+0.04(+0.11%)
Aug 05, 2020	34.00	34.19	33.32	33.50	1,777,710	-0.20(-0.60%)
Aug 04, 2020	33.73	34.15	33.57	33.70	1,704,282	-0.06(-0.16%)
Aug 03, 2020	34.43	34.44	33.64	33.76	1,918,433	-0.65(-1.89%)
Jul 31, 2020	34.42	35.13	33.91	34.41	4,812,031	+0.07(+0.21%)
Jul 30, 2020	35.23	35.78	34.04	34.33	4,679,714	+0.65(+1.93%)
Jul 29, 2020	33.48	33.87	33.03	33.68	2,802,960	+0.38(+1.13%)
Jul 28, 2020	33.01	33.78	33.01	33.31	2,304,377	+0.16(+0.47%)
Jul 27, 2020	33.32	33.46	32.83	33.15	1,759,799	-0.31(-0.93%)
Jul 24, 2020	33.38	33.70	33.23	33.46	1,716,946	-0.05(-0.16%)
Jul 23, 2020	32.77	33.72	32.72	33.52	2,096,692	+0.69(+2.10%)
Jul 22, 2020	32.65	33.00	32.34	32.83	1,551,666	-0.05(-0.14%)
Jul 21, 2020	32.38	33.23	32.38	32.88	1,980,246	+0.78(+2.43%)
Jul 20, 2020	32.94	32.94	31.90	32.10	2,025,004	-0.99(-2.99%)
Jul 17, 2020	33.02	33.38	32.71	33.09	1,627,201	+0.01(+0.03%)
Jul 16, 2020	32.71	33.43	32.54	33.08	1,323,050	+0.28(+0.84%)
Jul 15, 2020	32.86	33.55	32.63	32.80	2,343,136	+0.63(+1.97%)
Jul 14, 2020	31.23	32.30	30.91	32.17	1,968,949	+0.70(+2.21%)
Jul 13, 2020	31.75	31.86	30.88	31.47	2,275,854	-0.31(-0.98%)
Jul 10, 2020	30.59	31.82	30.46	31.78	1,643,012	+1.29(+4.24%)
Jul 09, 2020	31.66	31.76	30.43	30.49	2,346,042	-1.37(-4.29%)
Jul 08, 2020	31.91	32.21	31.55	31.86	2,323,993	+0.07(+0.23%)
Jul 07, 2020	32.24	32.42	31.78	31.78	2,190,680	-0.92(-2.80%)
Jul 06, 2020	33.01	33.28	32.23	32.70	1,706,091	+0.29(+0.91%)
Jul 02, 2020	32.76	33.14	32.24	32.41	1,571,586	+0.26(+0.80%)
Jul 01, 2020	31.67	32.61	31.19	32.15	3,191,145	+0.64(+2.04%)
Jun 30, 2020	32.49	32.51	30.77	31.51	7,112,730	-0.97(-2.99%)
Jun 29, 2020	32.09	32.74	31.92	32.48	3,053,263	+0.91(+2.88%)
Jun 26, 2020	32.42	32.48	31.37	31.57	3,929,403	-1.05(-3.23%)
Jun 25, 2020	33.14	33.14	32.11	32.63	3,618,299	-0.84(-2.52%)
Jun 24, 2020	34.28	34.32	33.08	33.47	3,295,859	-1.35(-3.87%)
Jun 23, 2020	35.28	35.33	34.53	34.82	2,062,316	+0.02(+0.05%)
Jun 22, 2020	34.67	34.92	34.18	34.80	1,916,615	-0.07(-0.21%)
Jun 19, 2020	36.24	36.59	34.77	34.87	4,154,585	-0.96(-2.69%)
Jun 18, 2020	35.09	36.04	34.90	35.84	1,479,876	+0.28(+0.80%)
Jun 17, 2020	36.62	36.70	35.34	35.55	2,185,311	-0.94(-2.59%)
Jun 16, 2020	36.45	36.66	34.98	36.50	4,641,897	+1.41(+4.02%)
Jun 15, 2020	33.78	35.45	33.48	35.09	2,693,869	+0.19(+0.55%)
Jun 12, 2020	34.53	34.94	33.70	34.89	3,557,334	+1.38(+4.10%)
Jun 11, 2020	34.85	35.31	33.36	33.52	3,435,046	-2.71(-7.47%)
Jun 10, 2020	38.26	38.27	36.20	36.22	2,279,625	-2.06(-5.39%)
Jun 09, 2020	38.75	39.00	38.17	38.29	2,954,414	-1.49(-3.74%)
Jun 08, 2020	39.66	40.06	39.08	39.77	3,062,454	+0.89(+2.29%)
Jun 05, 2020	40.08	40.62	38.78	38.88	3,218,198	+0.08(+0.21%)
Jun 04, 2020	37.23	38.80	37.06	38.80	8,088,976	+1.62(+4.37%)
Jun 03, 2020	36.68	38.14	36.59	37.18	4,495,025	+1.12(+3.10%)
Jun 02, 2020	35.42	36.13	35.12	36.06	2,292,263	+1.24(+3.56%)
Jun 01, 2020	34.98	35.21	34.60	34.82	2,081,711	+0.01(+0.03%)
May 29, 2020	34.48	34.88	34.03	34.81	3,866,047	-0.36(-1.02%)
May 28, 2020	37.00	37.09	35.09	35.17	3,156,680	-1.27(-3.50%)
May 27, 2020	34.51	36.50	34.21	36.44	5,298,566	+2.62(+7.76%)
May 26, 2020	34.24	34.61	33.35	33.82	6,261,872	+0.05(+0.14%)
May 22, 2020	33.51	34.05	33.12	33.77	3,109,260	+0.04(+0.11%)
May 21, 2020	34.52	34.74	33.66	33.74	6,086,726	-1.01(-2.90%)
May 20, 2020	35.10	35.37	34.59	34.75	1,845,166	+0.06(+0.16%)
May 19, 2020	35.31	35.43	34.41	34.69	1,612,654	-0.66(-1.87%)
May 18, 2020	34.29	35.60	34.29	35.35	2,043,095	+2.02(+6.05%)
May 15, 2020	33.30	33.89	32.97	33.33	2,132,307	+0.05(+0.17%)
May 14, 2020	32.61	33.47	31.76	33.28	2,663,476	+0.06(+0.19%)
May 13, 2020	34.24	34.32	32.78	33.22	2,598,522	-1.35(-3.90%)
May 12, 2020	35.39	35.56	34.56	34.56	2,293,619	-0.78(-2.21%)
May 11, 2020	35.40	35.78	35.04	35.34	2,053,985	-0.32(-0.90%)
May 08, 2020	35.19	35.82	34.81	35.66	1,738,320	+1.18(+3.43%)
May 07, 2020	34.98	35.43	34.07	34.48	2,235,642	-0.07(-0.21%)
May 06, 2020	34.74	35.11	34.06	34.55	2,203,367	+0.22(+0.64%)
May 05, 2020	35.24	35.40	34.33	34.33	2,172,812	-0.69(-1.96%)
May 04, 2020	35.31	35.58	34.19	35.02	3,195,897	-0.67(-1.88%)
May 01, 2020	36.97	37.11	35.61	35.69	2,900,544	-1.92(-5.10%)
Apr 30, 2020	38.40	39.27	37.19	37.61	5,952,525	-4.73(-11.18%)
Apr 29, 2020	42.40	43.32	42.11	42.34	3,294,969	+0.67(+1.61%)
Apr 28, 2020	42.30	42.43	41.21	41.67	2,915,461	+0.78(+1.91%)
Apr 27, 2020	39.63	41.12	39.41	40.89	1,796,467	+1.43(+3.63%)
Apr 24, 2020	38.58	39.63	38.41	39.46	1,477,370	+1.06(+2.77%)
Apr 23, 2020	38.71	39.67	38.33	38.40	1,636,422	-0.21(-0.55%)
Apr 22, 2020	39.34	39.34	38.38	38.61	1,585,475	+0.00(+0.00%)
Apr 21, 2020	38.98	39.23	38.26	38.61	1,996,228	-1.27(-3.20%)
Apr 20, 2020	39.89	40.89	39.63	39.88	1,778,391	-0.82(-2.01%)
Apr 17, 2020	40.48	41.05	39.90	40.70	2,546,359	+1.11(+2.80%)
Apr 16, 2020	41.10	41.10	38.89	39.59	2,939,912	-1.31(-3.21%)
Apr 15, 2020	41.73	41.97	39.85	40.90	1,722,724	-1.81(-4.23%)
Apr 14, 2020	41.87	43.36	41.66	42.71	1,980,774	+1.42(+3.44%)
Apr 13, 2020	43.32	43.56	40.41	41.28	1,842,588	-2.18(-5.02%)
Apr 09, 2020	42.06	44.24	41.92	43.47	2,265,562	+1.63(+3.90%)
Apr 08, 2020	40.11	42.24	39.95	41.84	1,863,326	+1.92(+4.80%)
Apr 07, 2020	40.96	41.48	39.85	39.92	2,313,133	+0.58(+1.47%)
Apr 06, 2020	38.89	39.64	37.73	39.34	2,181,033	+1.73(+4.61%)
Apr 03, 2020	36.50	38.09	36.48	37.61	2,014,100	+0.93(+2.52%)
Apr 02, 2020	34.36	36.88	33.98	36.68	2,790,957	+1.97(+5.68%)
Apr 01, 2020	33.96	35.19	33.67	34.71	1,707,226	-1.06(-2.97%)
Mar 31, 2020	36.59	37.32	35.44	35.77	2,430,601	-1.18(-3.20%)
Mar 30, 2020	34.99	37.35	33.99	36.96	2,411,291	+2.05(+5.89%)
Mar 27, 2020	34.14	35.62	32.47	34.90	3,348,400	-0.51(-1.45%)
Mar 26, 2020	34.67	35.67	34.25	35.42	3,170,718	+0.99(+2.88%)
Mar 25, 2020	34.05	36.02	33.88	34.43	3,350,113	+0.06(+0.19%)
Mar 24, 2020	33.32	35.81	33.01	34.36	3,345,170	+2.67(+8.42%)
Mar 23, 2020	33.61	34.18	31.19	31.69	3,277,661	-2.18(-6.44%)
Mar 20, 2020	35.52	37.78	33.54	33.88	4,548,900	-1.44(-4.08%)
Mar 19, 2020	36.67	38.59	34.24	35.31	3,003,345	-1.78(-4.80%)
Mar 18, 2020	38.14	41.62	35.31	37.09	4,478,339	-3.25(-8.05%)
Mar 17, 2020	38.85	40.70	37.72	40.34	4,939,531	+1.96(+5.11%)
Mar 16, 2020	34.39	40.55	34.33	38.38	4,336,068	-0.65(-1.67%)
Mar 13, 2020	37.09	39.05	34.71	39.03	4,730,899	+3.81(+10.83%)
Mar 12, 2020	35.35	35.98	33.31	35.21	4,318,202	-2.33(-6.20%)
Mar 11, 2020	38.96	39.63	37.07	37.54	2,895,485	-2.71(-6.72%)
Mar 10, 2020	40.46	41.44	38.24	40.25	3,168,588	+0.81(+2.05%)
Mar 09, 2020	41.66	42.18	39.13	39.44	3,458,295	-4.61(-10.47%)
Mar 06, 2020	44.16	45.33	43.25	44.05	3,347,092	-1.38(-3.05%)
Mar 05, 2020	46.16	46.66	44.80	45.44	2,594,442	-2.14(-4.50%)
Mar 04, 2020	46.09	47.59	45.85	47.58	2,385,401	+1.86(+4.07%)
Mar 03, 2020	46.60	47.36	45.06	45.72	1,822,938	-0.95(-2.04%)
Mar 02, 2020	44.98	46.67	44.74	46.67	2,731,784	+1.70(+3.77%)
Feb 28, 2020	44.16	44.99	43.17	44.98	3,408,317	-0.36(-0.80%)
Feb 27, 2020	46.06	46.94	44.42	45.34	3,465,751	-1.57(-3.34%)
Feb 26, 2020	46.73	48.17	46.62	46.91	3,386,392	+0.29(+0.62%)
Feb 25, 2020	49.11	49.11	46.60	46.62	2,512,449	-2.52(-5.13%)
Feb 24, 2020	49.26	49.50	48.48	49.14	1,882,627	-0.99(-1.97%)
Feb 21, 2020	49.89	50.30	49.74	50.13	1,805,195	-0.11(-0.22%)
Feb 20, 2020	49.62	50.25	49.48	50.23	1,227,691	+0.48(+0.97%)
Feb 19, 2020	49.30	49.94	48.88	49.75	1,862,542	+0.39(+0.79%)
Feb 18, 2020	50.00	50.27	48.94	49.36	2,631,630	-0.73(-1.45%)
Feb 14, 2020	50.30	50.58	49.75	50.09	2,342,253	-0.10(-0.20%)
Feb 13, 2020	50.12	50.53	49.38	50.19	2,462,915	-0.13(-0.25%)
Feb 12, 2020	55.38	56.16	50.31	50.32	7,137,143	-2.31(-4.39%)
Feb 11, 2020	52.83	53.21	52.47	52.63	2,084,688	+0.19(+0.36%)
Feb 10, 2020	52.20	52.63	52.05	52.44	1,451,604	+0.05(+0.10%)
Feb 07, 2020	51.77	52.50	51.69	52.38	1,080,183	+0.25(+0.49%)
Feb 06, 2020	52.83	52.93	52.13	52.13	1,386,161	-0.47(-0.90%)
Feb 05, 2020	51.70	52.66	51.70	52.60	1,642,547	+1.01(+1.95%)
Feb 04, 2020	51.56	51.96	51.51	51.59	1,525,201	+0.54(+1.07%)
Feb 03, 2020	50.54	51.42	50.53	51.05	1,827,505	+0.66(+1.31%)
Jan 31, 2020	50.84	50.92	50.22	50.39	4,248,264	-0.62(-1.21%)
Jan 30, 2020	50.86	51.11	50.53	51.01	1,253,481	-0.04(-0.07%)
Jan 29, 2020	51.06	51.54	50.88	51.04	1,150,866	+0.19(+0.37%)
Jan 28, 2020	50.80	51.29	50.67	50.85	1,405,595	+0.14(+0.27%)
Jan 27, 2020	50.14	51.13	50.11	50.72	1,427,314	-0.16(-0.32%)
Jan 24, 2020	51.58	51.60	50.37	50.88	1,560,877	-0.56(-1.09%)
Jan 23, 2020	50.96	51.72	50.73	51.44	1,398,105	+0.24(+0.46%)
Jan 22, 2020	51.18	51.37	50.79	51.21	1,038,072	-0.02(-0.04%)
Jan 21, 2020	51.06	51.49	50.67	51.22	1,649,697	-0.06(-0.12%)
Jan 17, 2020	51.42	51.73	51.17	51.29	1,125,075	+0.00(+0.00%)
Jan 16, 2020	50.72	51.40	50.53	51.29	1,256,350	+0.59(+1.16%)
Jan 15, 2020	50.43	51.30	50.32	50.70	1,380,142	-0.03(-0.05%)
Jan 14, 2020	50.09	50.72	49.92	50.72	2,437,150	+0.51(+1.01%)
Jan 13, 2020	50.02	50.22	49.65	50.22	1,962,057	+0.29(+0.58%)
Jan 10, 2020	49.88	50.25	49.86	49.93	1,152,099	+0.10(+0.20%)
Jan 09, 2020	49.97	50.04	49.24	49.83	1,479,283	-0.05(-0.11%)
Jan 08, 2020	49.52	50.29	49.03	49.88	2,182,907	+0.48(+0.97%)
Jan 07, 2020	49.31	49.68	49.07	49.40	2,633,121	-0.13(-0.26%)
Jan 06, 2020	48.69	49.85	48.55	49.53	2,680,268	+1.13(+2.34%)
Jan 03, 2020	48.16	48.48	47.77	48.39	2,156,726	-0.15(-0.30%)
Jan 02, 2020	49.18	49.34	48.13	48.54	1,953,833	-0.33(-0.67%)
Dec 31, 2019	48.74	48.99	48.30	48.87	1,814,129	+0.22(+0.45%)
Dec 30, 2019	48.82	48.93	48.47	48.65	1,539,147	-0.15(-0.32%)
Dec 27, 2019	48.78	48.93	48.53	48.80	1,196,551	+0.20(+0.41%)
Dec 26, 2019	48.30	48.60	48.24	48.60	876,896	+0.30(+0.62%)
Dec 24, 2019	48.02	48.61	47.89	48.30	824,614	+0.21(+0.43%)
Dec 23, 2019	48.99	49.18	47.92	48.10	3,056,371	-0.73(-1.50%)
Dec 20, 2019	48.92	49.80	48.68	48.83	7,001,280	+0.55(+1.15%)
Dec 19, 2019	47.90	48.46	47.54	48.28	3,092,363	+0.27(+0.57%)
Dec 18, 2019	47.63	48.02	47.44	48.00	2,812,064	+0.45(+0.95%)
Dec 17, 2019	46.96	47.71	46.96	47.55	1,411,866	+0.43(+0.90%)
Dec 16, 2019	46.42	47.32	46.24	47.13	3,195,170	+1.06(+2.30%)
Dec 13, 2019	46.74	47.06	45.94	46.06	1,757,655	-0.50(-1.07%)
Dec 12, 2019	46.38	46.99	46.31	46.56	1,463,096	+0.17(+0.37%)
Dec 11, 2019	46.67	46.74	46.10	46.39	1,240,297	-0.04(-0.08%)
Dec 10, 2019	46.56	46.64	46.03	46.43	1,868,627	-0.29(-0.62%)
Dec 09, 2019	46.29	46.81	46.23	46.72	1,782,450	+0.43(+0.92%)
Dec 06, 2019	45.96	46.42	45.81	46.29	1,171,623	+0.64(+1.41%)
Dec 05, 2019	46.30	46.55	45.36	45.65	1,663,626	-0.71(-1.53%)
Dec 04, 2019	45.45	46.83	45.42	46.35	2,075,553	+0.93(+2.06%)
Dec 03, 2019	45.84	46.01	45.17	45.42	1,819,653	-0.52(-1.13%)

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.