Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	43.18	44.15	43.00	43.89	2,402,362	+0.73(+1.69%)
Aug 30, 2021	43.86	44.04	43.12	43.16	1,331,999	-0.71(-1.62%)
Aug 27, 2021	43.38	44.15	43.19	43.87	1,018,803	+0.63(+1.45%)
Aug 26, 2021	43.60	43.83	42.96	43.24	1,914,728	-0.68(-1.54%)
Aug 25, 2021	44.34	44.34	43.76	43.92	1,176,310	-0.50(-1.11%)
Aug 24, 2021	44.17	44.60	44.04	44.42	1,111,494	+0.39(+0.87%)
Aug 23, 2021	44.01	44.55	43.66	44.03	1,366,255	+0.22(+0.50%)
Aug 20, 2021	43.92	44.12	43.64	43.81	1,670,629	-0.24(-0.54%)
Aug 19, 2021	44.78	45.00	43.89	44.05	1,428,604	-0.76(-1.70%)
Aug 18, 2021	45.56	45.67	44.78	44.81	1,197,338	-0.72(-1.57%)
Aug 17, 2021	45.90	46.34	45.28	45.53	1,162,032	-0.66(-1.43%)
Aug 16, 2021	46.35	46.77	45.72	46.19	1,031,278	-0.15(-0.32%)
Aug 13, 2021	46.34	46.93	46.15	46.33	1,211,312	+0.16(+0.34%)
Aug 12, 2021	47.82	47.82	46.16	46.18	1,418,059	-1.54(-3.23%)
Aug 11, 2021	47.15	47.81	46.89	47.72	2,546,700	+0.78(+1.66%)
Aug 10, 2021	45.31	47.09	45.30	46.94	2,580,737	+1.71(+3.77%)
Aug 09, 2021	44.92	45.52	44.82	45.23	1,140,612	+0.22(+0.49%)
Aug 06, 2021	44.60	45.45	44.42	45.01	1,475,693	+0.73(+1.66%)
Aug 05, 2021	44.27	44.56	44.12	44.28	1,330,908	+0.26(+0.58%)
Aug 04, 2021	44.68	45.11	44.00	44.02	1,670,079	-1.02(-2.26%)
Aug 03, 2021	45.34	45.34	44.37	45.04	2,203,923	-0.11(-0.24%)
Aug 02, 2021	44.82	46.36	44.82	45.15	2,108,498	+0.33(+0.74%)
Jul 30, 2021	45.56	45.98	44.75	44.82	1,859,194	-0.48(-1.05%)
Jul 29, 2021	45.84	46.29	44.39	45.30	3,481,521	-0.11(-0.24%)
Jul 28, 2021	45.56	45.74	45.03	45.41	2,216,580	-0.44(-0.96%)
Jul 27, 2021	46.11	46.35	45.65	45.85	1,542,067	-0.44(-0.95%)
Jul 26, 2021	45.59	46.38	45.39	46.29	1,998,766	+0.72(+1.59%)
Jul 23, 2021	46.20	46.23	45.11	45.56	3,424,526	-0.69(-1.49%)
Jul 22, 2021	46.30	46.33	45.43	46.25	1,946,024	-0.13(-0.28%)
Jul 21, 2021	47.04	47.32	46.29	46.38	1,549,905	-0.31(-0.67%)
Jul 20, 2021	46.17	47.17	45.78	46.69	1,858,823	+0.52(+1.13%)
Jul 19, 2021	45.74	46.38	45.34	46.17	2,949,161	-0.12(-0.26%)
Jul 16, 2021	47.07	47.93	46.17	46.29	1,920,688	-0.50(-1.08%)
Jul 15, 2021	47.21	47.45	46.44	46.79	1,443,000	-0.46(-0.97%)
Jul 14, 2021	47.55	47.84	47.17	47.25	1,457,567	-0.14(-0.29%)
Jul 13, 2021	48.53	48.75	47.27	47.39	1,751,372	-1.06(-2.19%)
Jul 12, 2021	48.28	48.48	47.91	48.45	1,295,389	-0.30(-0.62%)
Jul 09, 2021	48.76	49.27	48.53	48.75	1,387,364	+0.41(+0.85%)
Jul 08, 2021	47.68	48.90	47.61	48.34	1,764,662	-0.15(-0.30%)
Jul 07, 2021	47.70	48.70	47.14	48.49	2,176,190	+0.80(+1.67%)
Jul 06, 2021	49.08	49.18	47.24	47.69	2,661,513	-1.64(-3.33%)
Jul 02, 2021	49.51	49.72	48.91	49.33	1,247,001	-0.16(-0.31%)
Jul 01, 2021	49.42	49.77	49.30	49.49	1,504,057	+0.27(+0.54%)
Jun 30, 2021	50.00	50.31	48.87	49.22	2,357,471	-0.68(-1.36%)
Jun 29, 2021	50.45	50.62	49.81	49.90	1,247,141	-0.37(-0.73%)
Jun 28, 2021	50.58	50.61	49.46	50.27	1,180,272	-0.23(-0.45%)
Jun 25, 2021	50.24	50.62	50.04	50.50	1,626,950	+0.11(+0.22%)
Jun 24, 2021	50.17	50.58	49.86	50.39	1,316,302	+0.22(+0.44%)
Jun 23, 2021	50.37	50.56	49.70	50.17	1,649,468	-0.18(-0.36%)
Jun 22, 2021	50.83	50.94	50.23	50.35	3,173,698	-0.72(-1.42%)
Jun 21, 2021	50.07	51.22	50.07	51.07	2,099,772	+1.36(+2.73%)
Jun 18, 2021	51.33	51.46	49.70	49.72	3,441,145	-1.75(-3.40%)
Jun 17, 2021	52.83	52.97	51.07	51.47	1,755,758	-1.51(-2.86%)
Jun 16, 2021	53.16	53.83	52.61	52.98	2,106,359	-0.32(-0.60%)
Jun 15, 2021	54.96	54.99	53.09	53.30	3,685,706	-1.49(-2.71%)
Jun 14, 2021	54.92	55.14	54.32	54.79	1,573,495	-0.18(-0.33%)
Jun 11, 2021	55.69	55.69	54.39	54.97	1,442,833	-0.70(-1.25%)
Jun 10, 2021	55.91	56.36	55.63	55.67	1,142,908	-0.02(-0.03%)
Jun 09, 2021	55.47	56.02	55.26	55.69	1,120,993	+0.01(+0.02%)
Jun 08, 2021	55.51	56.10	55.36	55.68	1,962,865	+0.06(+0.12%)
Jun 07, 2021	55.41	55.62	55.03	55.61	1,380,915	+0.50(+0.92%)
Jun 04, 2021	54.83	55.24	54.42	55.11	1,668,970	+0.28(+0.52%)
Jun 03, 2021	54.59	54.92	54.24	54.82	1,650,768	-0.28(-0.50%)
Jun 02, 2021	53.63	55.37	53.20	55.10	3,028,016	+1.74(+3.26%)
Jun 01, 2021	53.90	54.03	53.21	53.36	1,592,774	-0.11(-0.21%)
May 28, 2021	52.64	54.03	52.59	53.47	2,085,711	+0.86(+1.64%)
May 27, 2021	52.94	53.35	52.45	52.61	3,181,433	+0.01(+0.02%)
May 26, 2021	52.84	53.15	52.31	52.60	2,657,139	-0.63(-1.19%)
May 25, 2021	53.72	53.81	53.02	53.23	2,116,790	+0.28(+0.54%)
May 24, 2021	52.39	53.47	52.07	52.94	2,307,707	+0.55(+1.05%)
May 21, 2021	51.88	52.49	51.60	52.39	2,190,640	+0.61(+1.17%)
May 20, 2021	51.60	52.39	51.05	51.79	2,227,814	+0.84(+1.66%)
May 19, 2021	50.51	51.06	49.23	50.95	3,010,830	+0.08(+0.16%)
May 18, 2021	53.10	53.21	50.81	50.86	3,232,393	-2.25(-4.23%)
May 17, 2021	53.60	54.00	53.09	53.11	1,485,668	-0.23(-0.43%)
May 14, 2021	53.51	54.15	53.10	53.34	1,160,313	-0.05(-0.10%)
May 13, 2021	52.64	53.60	52.31	53.39	1,189,304	+0.79(+1.50%)
May 12, 2021	53.45	53.56	52.59	52.61	1,527,597	-0.38(-0.73%)
May 11, 2021	54.09	54.35	52.47	52.99	2,865,158	-1.61(-2.96%)
May 10, 2021	55.19	56.02	54.46	54.60	1,861,421	+0.05(+0.08%)
May 07, 2021	53.80	54.67	53.59	54.56	2,269,902	+0.05(+0.10%)
May 06, 2021	52.76	55.06	52.68	54.50	3,593,322	+2.29(+4.39%)
May 05, 2021	51.80	52.28	51.34	52.21	1,580,977	+0.49(+0.94%)
May 04, 2021	52.34	52.63	51.28	51.73	2,833,137	-0.66(-1.26%)
May 03, 2021	50.64	52.58	50.44	52.39	3,006,000	+2.01(+3.99%)
Apr 30, 2021	50.78	50.89	49.87	50.38	3,213,399	-0.50(-0.99%)
Apr 29, 2021	48.64	51.07	47.99	50.88	5,001,251	+3.33(+7.00%)
Apr 28, 2021	48.16	48.49	47.32	47.55	2,471,790	-0.17(-0.36%)
Apr 27, 2021	48.39	48.60	47.64	47.73	1,580,208	-0.81(-1.66%)
Apr 26, 2021	47.89	48.58	47.59	48.53	1,570,744	+0.61(+1.28%)
Apr 23, 2021	47.90	48.40	47.69	47.92	1,621,752	-0.01(-0.02%)
Apr 22, 2021	48.66	48.79	47.88	47.93	1,732,076	-0.82(-1.67%)
Apr 21, 2021	48.35	49.13	48.09	48.75	2,357,598	+0.68(+1.41%)
Apr 20, 2021	49.44	49.92	47.89	48.07	2,148,988	-1.45(-2.93%)
Apr 19, 2021	49.05	49.64	48.52	49.52	1,811,546	+0.49(+1.01%)
Apr 16, 2021	48.77	49.13	48.45	49.02	1,746,317	+0.49(+1.00%)
Apr 15, 2021	46.96	48.58	46.96	48.53	2,315,859	+1.64(+3.50%)
Apr 14, 2021	47.55	47.73	46.55	46.89	2,254,549	-0.54(-1.14%)
Apr 13, 2021	45.75	47.84	45.68	47.43	3,926,185	+1.03(+2.21%)
Apr 12, 2021	46.10	46.60	46.03	46.41	1,671,362	+0.57(+1.24%)
Apr 09, 2021	47.47	47.50	45.77	45.84	2,363,582	-1.45(-3.06%)
Apr 08, 2021	46.89	47.62	46.50	47.29	3,179,700	-0.13(-0.27%)
Apr 07, 2021	48.32	48.59	47.28	47.42	2,057,750	-0.63(-1.32%)
Apr 06, 2021	48.13	48.93	47.78	48.05	2,156,717	-0.31(-0.64%)
Apr 05, 2021	47.99	48.82	47.75	48.36	1,967,151	+0.78(+1.64%)
Apr 01, 2021	46.91	47.65	45.99	47.58	2,082,164	+0.69(+1.47%)
Mar 31, 2021	47.58	48.04	46.87	46.89	2,430,863	-1.09(-2.27%)
Mar 30, 2021	48.40	48.83	47.47	47.98	2,347,457	-0.52(-1.08%)
Mar 29, 2021	46.76	48.79	46.75	48.51	3,508,978	+1.41(+3.00%)
Mar 26, 2021	46.22	47.12	46.12	47.10	1,953,890	+1.16(+2.53%)
Mar 25, 2021	44.40	46.22	44.03	45.93	2,276,346	+1.60(+3.60%)
Mar 24, 2021	44.76	44.99	44.25	44.34	2,478,127	-0.39(-0.88%)
Mar 23, 2021	45.75	45.75	44.30	44.73	3,176,473	-0.97(-2.13%)
Mar 22, 2021	45.11	45.70	44.57	45.70	2,690,000	+0.60(+1.32%)
Mar 19, 2021	44.56	45.31	43.42	45.11	4,848,022	+0.05(+0.10%)
Mar 18, 2021	44.94	46.09	44.94	45.06	3,619,171	+0.45(+1.01%)
Mar 17, 2021	44.61	45.03	44.02	44.61	4,407,546	+0.23(+0.52%)
Mar 16, 2021	43.31	44.65	42.86	44.38	3,668,180	+0.71(+1.62%)
Mar 15, 2021	42.73	44.12	42.64	43.68	3,176,112	+0.93(+2.17%)
Mar 12, 2021	42.46	43.04	42.25	42.75	2,563,956	+0.60(+1.41%)
Mar 11, 2021	42.39	42.99	41.90	42.15	3,137,180	-0.80(-1.86%)
Mar 10, 2021	42.81	43.88	42.69	42.95	2,538,324	+0.43(+1.01%)
Mar 09, 2021	44.10	44.10	42.51	42.52	2,703,226	-1.18(-2.71%)
Mar 08, 2021	42.61	44.13	42.51	43.70	3,156,944	+1.38(+3.27%)
Mar 05, 2021	42.03	42.81	41.71	42.32	4,348,887	+0.71(+1.70%)
Mar 04, 2021	41.49	42.55	40.81	41.61	2,925,348	+0.40(+0.98%)
Mar 03, 2021	41.59	42.19	40.93	41.21	2,957,677	-0.02(-0.04%)
Mar 02, 2021	40.84	41.59	40.68	41.23	1,958,431	+0.11(+0.27%)
Mar 01, 2021	41.55	42.30	41.05	41.12	1,509,951	+0.37(+0.90%)
Feb 26, 2021	41.99	42.24	40.67	40.75	2,876,243	-1.27(-3.01%)
Feb 25, 2021	42.84	43.41	41.99	42.02	3,184,489	-1.08(-2.51%)
Feb 24, 2021	43.24	43.47	42.58	43.10	3,313,215	+0.03(+0.06%)
Feb 23, 2021	41.60	43.26	41.09	43.07	3,757,795	+1.71(+4.12%)
Feb 22, 2021	40.89	41.63	40.72	41.37	2,416,611	+0.66(+1.62%)
Feb 19, 2021	41.12	41.98	40.64	40.71	3,332,292	-0.13(-0.31%)
Feb 18, 2021	41.43	41.81	40.78	40.83	2,382,003	-0.77(-1.85%)
Feb 17, 2021	40.71	41.72	40.50	41.60	3,248,144	+0.81(+1.98%)
Feb 16, 2021	40.97	41.38	39.99	40.80	3,899,856	+0.45(+1.11%)
Feb 12, 2021	40.78	41.12	39.94	40.35	5,182,669	-0.45(-1.10%)
Feb 11, 2021	42.16	42.62	39.82	40.80	8,918,951	-4.11(-9.15%)
Feb 10, 2021	44.69	45.18	44.05	44.90	3,282,056	+0.29(+0.66%)
Feb 09, 2021	44.80	45.09	44.14	44.61	2,074,312	-0.05(-0.12%)
Feb 08, 2021	44.86	45.13	44.24	44.67	1,988,080	-0.24(-0.53%)
Feb 05, 2021	45.13	45.74	44.57	44.90	2,277,848	-0.07(-0.16%)
Feb 04, 2021	45.38	45.69	44.54	44.98	1,927,768	-0.28(-0.63%)
Feb 03, 2021	45.12	45.62	44.67	45.26	2,023,225	+0.44(+0.98%)
Feb 02, 2021	45.45	45.70	44.56	44.82	2,060,943	-0.57(-1.25%)
Feb 01, 2021	46.33	46.71	44.96	45.39	2,722,508	-0.60(-1.30%)
Jan 29, 2021	47.72	48.14	45.67	45.99	2,741,424	-1.67(-3.50%)
Jan 28, 2021	50.22	50.71	47.55	47.65	2,301,684	-2.76(-5.47%)
Jan 27, 2021	48.42	51.43	48.19	50.41	4,126,928	+1.52(+3.11%)
Jan 26, 2021	47.86	48.92	47.60	48.89	2,776,191	+1.54(+3.25%)
Jan 25, 2021	45.84	48.08	45.79	47.35	1,990,985	+1.04(+2.24%)
Jan 22, 2021	45.98	46.50	45.79	46.32	1,400,326	-0.12(-0.26%)
Jan 21, 2021	46.86	47.11	45.84	46.44	1,702,424	-0.45(-0.96%)
Jan 20, 2021	47.65	47.78	46.32	46.88	2,184,005	-0.82(-1.71%)
Jan 19, 2021	48.53	48.76	47.46	47.70	1,945,670	-0.47(-0.97%)
Jan 15, 2021	48.81	48.88	47.95	48.17	2,023,481	-0.88(-1.79%)
Jan 14, 2021	48.25	49.25	47.76	49.05	2,075,669	+1.11(+2.31%)
Jan 13, 2021	47.17	48.80	46.90	47.94	2,848,165	+0.40(+0.85%)
Jan 12, 2021	45.84	47.96	45.84	47.54	3,166,025	+1.99(+4.37%)
Jan 11, 2021	44.85	45.89	44.76	45.55	2,397,020	+0.17(+0.36%)
Jan 08, 2021	45.09	45.42	44.77	45.38	1,237,256	+0.32(+0.71%)
Jan 07, 2021	45.28	45.63	44.63	45.06	2,092,699	-0.09(-0.20%)
Jan 06, 2021	43.90	45.89	43.88	45.15	3,665,937	+2.06(+4.79%)
Jan 05, 2021	42.09	43.36	41.84	43.09	2,856,900	+1.24(+2.96%)
Jan 04, 2021	42.65	42.65	41.08	41.85	2,025,622	+0.42(+1.02%)
Dec 31, 2020		41.43	41.43	41.43	1,311,114	-0.05(-0.11%)
Dec 30, 2020	41.54	41.85	41.26	41.48	1,311,114	-0.27(-0.66%)
Dec 29, 2020	42.09	42.38	41.55	41.75	2,300,925	+0.05(+0.13%)
Dec 28, 2020	42.02	42.11	41.22	41.70	2,407,065	+0.01(+0.02%)
Dec 24, 2020	41.81	41.81	41.15	41.69	548,546	+0.07(+0.18%)
Dec 23, 2020	40.97	41.77	40.88	41.61	1,228,914	+0.89(+2.18%)
Dec 22, 2020	40.84	41.28	40.26	40.72	3,034,982	-0.15(-0.36%)
Dec 21, 2020	40.77	41.09	40.30	40.87	1,513,178	-0.85(-2.04%)
Dec 18, 2020	41.97	42.01	41.08	41.72	3,187,111	-0.42(-1.00%)
Dec 17, 2020	42.91	43.02	41.75	42.14	1,939,104	-0.27(-0.65%)
Dec 16, 2020	41.89	42.91	41.89	42.42	3,630,608	+0.22(+0.52%)
Dec 15, 2020	42.47	42.53	41.90	42.20	1,655,842	+0.10(+0.24%)
Dec 14, 2020	43.90	44.25	42.08	42.10	2,517,971	-1.27(-2.92%)
Dec 11, 2020	43.65	44.30	43.16	43.36	1,823,325	-0.83(-1.89%)
Dec 10, 2020	44.03	44.50	43.85	44.20	1,943,045	+0.12(+0.27%)
Dec 09, 2020	44.28	44.28	43.63	44.08	2,066,684	+0.14(+0.31%)
Dec 08, 2020	43.25	44.57	43.25	43.94	2,482,235	+0.25(+0.57%)
Dec 07, 2020	43.42	43.98	43.00	43.69	2,282,999	+0.11(+0.25%)
Dec 04, 2020	43.07	43.60	42.65	43.58	1,910,478	+0.80(+1.86%)
Dec 03, 2020	41.73	42.85	41.64	42.79	1,998,602	+1.27(+3.05%)
Dec 02, 2020	42.24	42.37	41.07	41.52	3,550,751	-0.88(-2.08%)
Dec 01, 2020	42.63	43.25	42.18	42.40	3,628,084	+0.23(+0.54%)
Nov 30, 2020	42.47	42.75	41.91	42.17	5,902,910	-0.73(-1.71%)
Nov 27, 2020	42.51	43.26	42.33	42.91	2,405,359	+0.27(+0.65%)
Nov 25, 2020	42.92	43.07	41.95	42.63	3,796,304	-0.49(-1.15%)
Nov 24, 2020	41.06	43.36	41.06	43.13	3,677,044	+2.67(+6.59%)
Nov 23, 2020	40.25	40.55	39.78	40.46	2,022,014	+0.52(+1.31%)
Nov 20, 2020	40.16	40.61	39.67	39.94	1,898,479	-0.44(-1.09%)
Nov 19, 2020	39.80	40.68	39.65	40.38	1,773,269	+0.44(+1.10%)
Nov 18, 2020	41.53	41.70	39.91	39.94	3,502,949	-1.44(-3.48%)
Nov 17, 2020	40.44	41.58	40.12	41.37	2,618,595	+0.19(+0.47%)
Nov 16, 2020	41.49	41.63	39.99	41.18	4,268,614	+0.72(+1.77%)
Nov 13, 2020	38.87	40.81	38.77	40.47	3,147,298	+1.78(+4.60%)
Nov 12, 2020	38.39	39.03	38.00	38.69	2,080,173	-0.16(-0.40%)
Nov 11, 2020	39.29	39.33	38.51	38.84	2,311,902	-0.39(-1.00%)
Nov 10, 2020	38.08	39.54	37.44	39.24	3,671,446	+1.50(+3.98%)
Nov 09, 2020	37.68	38.95	37.05	37.73	4,684,803	+2.60(+7.41%)
Nov 06, 2020	35.11	35.44	34.91	35.13	2,315,261	+0.06(+0.18%)
Nov 05, 2020	34.99	35.42	34.44	35.07	3,162,147	+0.88(+2.57%)
Nov 04, 2020	34.89	34.94	33.48	34.19	6,155,634	-1.27(-3.59%)
Nov 03, 2020	34.82	35.75	34.66	35.46	4,395,763	+1.04(+3.01%)
Nov 02, 2020	32.55	34.43	32.10	34.43	5,378,655	+2.10(+6.49%)
Oct 30, 2020	30.63	32.36	30.63	32.33	6,095,859	+1.72(+5.63%)
Oct 29, 2020	30.39	31.60	29.83	30.60	5,605,463	+0.43(+1.43%)
Oct 28, 2020	30.46	30.71	29.91	30.17	3,552,450	-0.83(-2.66%)
Oct 27, 2020	31.66	31.85	30.95	31.00	2,139,394	-0.98(-3.07%)
Oct 26, 2020	32.51	32.51	31.56	31.98	1,666,844	-0.73(-2.24%)
Oct 23, 2020	32.97	33.19	32.41	32.71	1,359,422	+0.35(+1.08%)
Oct 22, 2020	31.70	32.44	31.39	32.36	1,616,309	+0.65(+2.05%)
Oct 21, 2020	31.55	32.06	31.27	31.71	2,033,058	-0.10(-0.32%)
Oct 20, 2020	32.14	32.33	31.53	31.81	1,564,858	-0.02(-0.06%)
Oct 19, 2020	32.51	32.70	31.68	31.83	1,609,756	-0.62(-1.92%)
Oct 16, 2020	32.55	32.86	32.30	32.45	1,687,961	-0.16(-0.48%)
Oct 15, 2020	32.10	32.66	31.76	32.61	2,069,352	+0.16(+0.48%)
Oct 14, 2020	32.27	32.64	32.23	32.45	1,602,081	+0.05(+0.17%)
Oct 13, 2020	32.55	32.70	32.32	32.40	2,077,202	-0.28(-0.87%)
Oct 12, 2020	33.01	33.22	32.23	32.68	5,936,319	-0.42(-1.27%)
Oct 09, 2020	33.74	33.98	33.01	33.11	1,799,001	-0.63(-1.87%)
Oct 08, 2020	32.83	33.84	32.62	33.74	2,485,605	+1.03(+3.14%)
Oct 07, 2020	32.67	33.50	32.56	32.71	3,216,437	+0.70(+2.18%)
Oct 06, 2020	32.39	32.98	31.98	32.01	2,498,352	-0.03(-0.09%)
Oct 05, 2020	31.40	32.07	31.01	32.04	2,862,076	+0.83(+2.67%)
Oct 02, 2020	29.79	31.40	29.66	31.21	3,098,105	+1.16(+3.84%)
Oct 01, 2020	30.71	30.81	29.91	30.05	3,334,487	-0.71(-2.32%)
Sep 30, 2020	30.85	31.05	30.40	30.77	2,647,242	+0.03(+0.09%)
Sep 29, 2020	31.86	32.32	30.74	30.74	4,119,290	-0.05(-0.15%)
Sep 28, 2020	30.48	30.86	30.12	30.79	2,001,334	+0.85(+2.85%)
Sep 25, 2020	30.13	30.44	29.51	29.93	2,568,864	-0.37(-1.21%)
Sep 24, 2020	30.23	30.51	29.44	30.30	3,914,491	-0.03(-0.09%)
Sep 23, 2020	31.05	31.32	30.33	30.33	3,078,362	-0.60(-1.93%)
Sep 22, 2020	30.74	31.14	30.72	30.92	2,390,451	+0.13(+0.42%)
Sep 21, 2020	31.05	31.15	30.33	30.79	4,054,426	-0.66(-2.10%)
Sep 18, 2020	32.08	32.31	31.25	31.45	5,442,163	-0.69(-2.14%)
Sep 17, 2020	31.60	32.18	31.13	32.14	2,314,929	+0.46(+1.45%)
Sep 16, 2020	31.80	32.32	31.63	31.68	2,696,135	+0.25(+0.79%)
Sep 15, 2020	31.86	32.03	31.10	31.44	4,076,842	-0.66(-2.06%)
Sep 14, 2020	32.39	32.56	32.00	32.10	1,843,916	-0.07(-0.23%)
Sep 11, 2020	32.64	32.67	31.71	32.17	3,061,673	-0.47(-1.43%)
Sep 10, 2020	34.63	34.63	32.50	32.64	3,666,475	-1.76(-5.12%)
Sep 09, 2020	34.84	35.20	34.37	34.40	2,645,009	-0.22(-0.64%)
Sep 08, 2020	35.05	35.25	34.40	34.62	1,985,924	-0.51(-1.46%)
Sep 04, 2020	35.03	35.38	34.46	35.13	1,788,421	+0.29(+0.84%)
Sep 03, 2020	35.11	35.49	34.49	34.84	2,551,269	+0.07(+0.21%)
Sep 02, 2020	34.08	34.87	33.96	34.76	1,726,626	+0.83(+2.46%)

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.