Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	46.25	48.22	46.21	48.07	10,021,120	+0.97(+2.06%)
Oct 28, 2021	45.67	47.57	45.36	47.10	7,547,501	+2.55(+5.72%)
Oct 27, 2021	44.09	45.48	43.74	44.55	5,390,125	-0.59(-1.31%)
Oct 26, 2021	46.82		45.05	45.14	3,192,696	-1.08(-2.34%)
Oct 25, 2021	46.24			46.22	1,930,168	+0.25(+0.54%)
Oct 22, 2021	46.35	46.87	45.89	45.97	3,076,427	-0.35(-0.76%)
Oct 21, 2021	45.24	46.37	45.24	46.32	2,759,551	+0.76(+1.67%)
Oct 20, 2021	44.90	45.93	44.90	45.56	4,767,593	+0.61(+1.36%)
Oct 19, 2021	44.25	45.16	43.90	44.95	4,415,239	+0.79(+1.79%)
Oct 18, 2021	43.10	44.22	43.00	44.16	4,047,125	+0.83(+1.92%)
Oct 15, 2021	43.22	43.76	43.07	43.33	3,750,483	+0.31(+0.72%)
Oct 14, 2021	42.60	43.18	42.52	43.02	6,319,580	+1.12(+2.67%)
Oct 13, 2021	42.36	42.87	41.88	41.90	4,630,644	-0.45(-1.06%)
Oct 12, 2021	43.76	43.85	42.06	42.35	6,726,095	-1.00(-2.31%)
Oct 11, 2021	44.04	44.85	43.34	43.35	4,142,528	-1.13(-2.54%)
Oct 08, 2021	45.68	45.76	44.42	44.48	3,279,487	-0.91(-2.00%)
Oct 07, 2021	45.22	46.40	45.22	45.39	4,552,448	+0.69(+1.54%)
Oct 06, 2021	44.78	45.40	44.35	44.70	3,734,687	-0.94(-2.06%)
Oct 05, 2021	45.50	46.19	45.00	45.64	5,068,487	+0.75(+1.67%)
Oct 04, 2021	45.31	45.60	44.65	44.89	4,666,714	-0.72(-1.58%)
Oct 01, 2021	45.88	46.42	45.45	45.61	6,209,091	-0.16(-0.35%)
Sep 30, 2021	46.24	46.77	45.68	45.77	4,908,798	-0.07(-0.15%)
Sep 29, 2021	46.75	47.18	45.16	45.84	8,529,246	-1.49(-3.15%)
Sep 28, 2021	48.34	48.46	46.96	47.33	7,465,169	-2.15(-4.35%)
Sep 27, 2021	48.57	49.73	48.51	49.48	5,003,265	+0.19(+0.39%)
Sep 24, 2021	49.00	49.65	48.87	49.29	3,434,543	-0.07(-0.14%)
Sep 23, 2021	48.74	49.78	48.50	49.36	3,799,872	+0.76(+1.56%)
Sep 22, 2021	48.08	48.78	47.78	48.60	3,825,727	+0.92(+1.93%)
Sep 21, 2021	48.18	48.18	46.94	47.68	4,289,301	+0.01(+0.02%)
Sep 20, 2021	47.31	47.68	46.76	47.67	5,471,385	-1.22(-2.50%)
Sep 17, 2021	49.29	49.40	48.09	48.89	7,267,965	-0.51(-1.03%)
Sep 16, 2021	48.93	49.71	48.38	49.40	5,785,614	+0.19(+0.39%)
Sep 15, 2021	48.24	49.23	47.57	49.21	5,533,075	+1.36(+2.84%)
Sep 14, 2021	48.05	48.46	47.27	47.85	5,553,246	+0.21(+0.44%)
Sep 13, 2021	47.33	47.75	46.58	47.64	5,018,190	+0.75(+1.60%)
Sep 10, 2021	46.40	47.59	46.06	46.89	6,949,619	+1.65(+3.65%)
Sep 09, 2021	45.00	45.78	44.81	45.24	2,974,996	+0.39(+0.87%)
Sep 08, 2021	45.07	45.42	44.41	44.85	3,559,262	-0.81(-1.77%)
Sep 07, 2021	45.80	45.89	45.09	45.66	4,128,914	-0.05(-0.11%)
Sep 03, 2021	45.40	46.40	45.22	45.71	3,663,594	+0.31(+0.68%)
Sep 02, 2021	44.86	45.49	44.45	45.40	3,459,592	+0.72(+1.61%)
Sep 01, 2021	44.62	45.26	44.24	44.68	4,716,442	+0.32(+0.72%)
Aug 31, 2021	45.23	45.29	43.92	44.36	6,972,448	-0.91(-2.01%)
Aug 30, 2021	45.92	45.97	45.00	45.27	3,469,912	-0.23(-0.51%)
Aug 27, 2021	43.90	45.75	43.90	45.50	5,598,928	+1.47(+3.34%)
Aug 26, 2021	43.53	44.72	43.42	44.03	6,916,314	+0.52(+1.20%)
Aug 25, 2021	43.71	44.18	43.36	43.51	5,454,783	-0.09(-0.21%)
Aug 24, 2021	42.74	43.95	42.70	43.60	5,570,090	+1.17(+2.76%)
Aug 23, 2021	42.16	42.87	41.76	42.43	4,308,757	+0.93(+2.24%)
Aug 20, 2021	41.08	42.02	41.08	41.50	5,450,662	+0.52(+1.27%)
Aug 19, 2021	41.25	41.80	40.85	40.98	7,145,681	-0.77(-1.84%)
Aug 18, 2021	41.69	42.93	41.41	41.75	6,435,012	-0.25(-0.60%)
Aug 17, 2021	42.98	42.98	41.35	42.00	5,589,317	-1.41(-3.25%)
Aug 16, 2021	43.20	43.48	42.63	43.41	4,012,373	-0.04(-0.09%)
Aug 13, 2021	43.26	43.53	42.86	43.45	6,034,411	+0.05(+0.12%)
Aug 12, 2021	44.50	44.50	43.23	43.40	7,309,025	-1.39(-3.10%)
Aug 11, 2021	44.31	44.84	43.86	44.79	3,936,789	+0.40(+0.90%)
Aug 10, 2021	45.42	45.50	44.13	44.39	5,631,626	-1.02(-2.25%)
Aug 09, 2021	45.34	45.58	44.57	45.41	4,750,908	+0.13(+0.29%)
Aug 06, 2021	45.23	45.60	44.49	45.28	6,067,453	+0.44(+0.98%)
Aug 05, 2021	45.82	46.01	44.34	44.84	10,213,922	-0.83(-1.82%)
Aug 04, 2021	45.25	46.29	45.25	45.67	7,842,842	+0.29(+0.64%)
Aug 03, 2021	43.87	45.42	43.65	45.38	13,182,794	+1.74(+3.99%)
Aug 02, 2021	42.93	45.18	42.29	43.64	17,475,568	+4.61(+11.81%)
Jul 30, 2021	38.00	39.47	38.00	39.03	7,539,991	+0.42(+1.09%)
Jul 29, 2021	37.47	38.89	37.41	38.61	7,262,381	+1.55(+4.18%)
Jul 28, 2021	36.08	37.37	35.97	37.06	5,288,085	+1.24(+3.46%)
Jul 27, 2021	36.31	36.46	34.81	35.82	4,434,379	-0.87(-2.37%)
Jul 26, 2021	36.00	36.76	35.99	36.69	3,782,252	+0.34(+0.94%)
Jul 23, 2021	36.30	36.45	35.55	36.35	3,666,674	+0.48(+1.34%)
Jul 22, 2021	36.39	36.59	35.77	35.87	3,397,249	-1.00(-2.71%)
Jul 21, 2021	35.92	37.03	35.86	36.87	7,058,608	+1.36(+3.83%)
Jul 20, 2021	34.88	35.94	34.37	35.51	7,288,998	+0.72(+2.07%)
Jul 19, 2021	34.23	35.05	34.01	34.79	5,577,537	-0.36(-1.02%)
Jul 16, 2021	36.79	36.79	35.05	35.15	5,537,719	-1.15(-3.17%)
Jul 15, 2021	37.35	37.47	35.66	36.30	7,194,186	-1.36(-3.61%)
Jul 14, 2021	38.42	39.10	37.60	37.66	3,711,632	-0.26(-0.69%)
Jul 13, 2021	38.31	38.36	37.85	37.92	2,840,787	-0.52(-1.35%)
Jul 12, 2021	37.89	38.46	37.66	38.44	4,250,225	+0.69(+1.83%)
Jul 09, 2021	37.11	37.85	36.56	37.75	2,892,447	+1.03(+2.81%)
Jul 08, 2021	35.98	37.07	35.59	36.72	5,265,911	-0.35(-0.94%)
Jul 07, 2021	38.56	38.56	36.97	37.07	3,655,528	-1.16(-3.03%)
Jul 06, 2021	38.42	38.66	37.65	38.23	4,612,578	-0.17(-0.44%)
Jul 02, 2021	38.27	38.46	37.96	38.40	3,410,073	+0.49(+1.29%)
Jul 01, 2021	38.40	38.66	37.77	37.91	3,678,545	-0.37(-0.97%)
Jun 30, 2021	38.70	38.74	37.95	38.28	4,814,225	-0.48(-1.24%)
Jun 29, 2021	38.65	38.96	38.44	38.76	3,879,618	+0.10(+0.26%)
Jun 28, 2021	37.86	38.76	37.63	38.66	3,916,303	+1.15(+3.07%)
Jun 25, 2021	38.00	38.20	37.18	37.51	8,988,114	-0.25(-0.66%)
Jun 24, 2021	37.14	37.84	37.14	37.76	3,462,800	+0.86(+2.33%)
Jun 23, 2021	36.81	37.33	36.70	36.90	4,975,619	+0.06(+0.16%)
Jun 22, 2021	36.43	36.91	35.99	36.84	5,223,270	+0.35(+0.96%)
Jun 21, 2021	35.92	36.74	35.74	36.49	5,839,652	+0.71(+1.98%)
Jun 18, 2021	36.35	36.47	35.17	35.78	8,732,060	-1.22(-3.30%)
Jun 17, 2021	37.16	37.55	36.16	37.00	4,237,868	-0.29(-0.78%)
Jun 16, 2021	37.56	37.91	36.88	37.29	4,949,244	-0.15(-0.40%)
Jun 15, 2021	38.05	38.52	37.40	37.44	5,318,180	-0.88(-2.30%)
Jun 14, 2021	37.86	38.58	37.47	38.32	8,941,861	+0.54(+1.43%)
Jun 11, 2021	38.11	38.28	37.49	37.78	4,232,073	+0.01(+0.03%)
Jun 10, 2021	37.28	38.26	37.22	37.77	6,965,300	+0.53(+1.42%)
Jun 09, 2021	37.80	37.84	37.21	37.24	4,355,123	-0.35(-0.93%)
Jun 08, 2021	38.34	38.49	37.05	37.59	3,971,978	-0.38(-1.00%)
Jun 07, 2021	38.16	38.20	37.63	37.97	3,492,125	-0.24(-0.63%)
Jun 04, 2021	38.17	38.52	37.96	38.21	5,550,121	+0.47(+1.25%)
Jun 03, 2021	38.69	38.97	37.68	37.74	5,371,449	-1.65(-4.19%)
Jun 02, 2021	39.80	39.84	39.23	39.39	3,817,586	-0.52(-1.30%)
Jun 01, 2021	40.48	40.79	39.56	39.91	3,614,766	-0.13(-0.32%)
May 28, 2021	40.40	40.52	39.84	40.04	5,287,188	-0.25(-0.62%)
May 27, 2021	39.00	40.33	38.90	40.29	8,160,084	+1.29(+3.31%)
May 26, 2021	39.20	39.50	38.66	39.00	3,899,415	+0.06(+0.15%)
May 25, 2021	39.65	40.26	38.77	38.94	5,168,442	-0.40(-1.02%)
May 24, 2021	38.57	39.49	38.45	39.34	4,008,811	+1.12(+2.93%)
May 21, 2021	38.78	39.07	38.17	38.22	3,513,798	-0.31(-0.80%)
May 20, 2021	37.66	38.73	37.59	38.53	6,787,878	+1.07(+2.86%)
May 19, 2021	35.86	37.62	35.65	37.46	6,779,481	+0.77(+2.10%)
May 18, 2021	37.16	37.33	36.66	36.69	3,407,626	-0.05(-0.14%)
May 17, 2021	36.97	37.09	36.03	36.74	4,972,169	-0.71(-1.90%)
May 14, 2021	36.92	37.99	36.67	37.45	6,513,797	+0.93(+2.55%)
May 13, 2021	36.09	37.10	35.67	36.52	7,666,076	+0.85(+2.38%)
May 12, 2021	37.40	37.70	35.34	35.67	12,095,460	-1.50(-4.04%)
May 11, 2021	35.16	37.53	35.12	37.17	11,405,444	+0.15(+0.41%)
May 10, 2021	38.71	38.71	36.95	37.02	6,485,785	-1.61(-4.17%)
May 07, 2021	38.10	38.73	37.95	38.63	4,580,857	+1.04(+2.77%)
May 06, 2021	37.40	37.69	36.38	37.59	4,863,179	+0.04(+0.11%)
May 05, 2021	37.65	37.97	36.87	37.55	6,034,658	+0.30(+0.81%)
May 04, 2021	37.97	37.99	36.22	37.25	11,131,299	-0.32(-0.85%)
May 03, 2021	38.22	38.99	37.10	37.57	11,019,370	-1.43(-3.67%)
Apr 30, 2021	40.15	40.54	38.75	39.00	11,393,000	-2.00(-4.88%)
Apr 29, 2021	42.11	42.25	40.68	41.00	7,571,489	-0.45(-1.09%)
Apr 28, 2021	43.11	43.20	41.34	41.45	10,343,219	-1.84(-4.25%)
Apr 27, 2021	43.85	43.98	43.03	43.29	3,608,368	-0.51(-1.16%)
Apr 26, 2021	42.78	43.94	42.59	43.80	5,231,433	+1.25(+2.94%)
Apr 23, 2021	41.36	42.87	41.36	42.55	4,373,900	+1.62(+3.96%)
Apr 22, 2021	41.86	41.90	40.57	40.93	5,697,407	-0.44(-1.06%)
Apr 21, 2021	39.57	41.41	39.37	41.37	4,517,941	+1.67(+4.21%)
Apr 20, 2021	40.90	40.97	39.38	39.70	7,978,194	-1.37(-3.34%)
Apr 19, 2021	42.00	42.53	40.58	41.07	4,554,747	-1.11(-2.63%)
Apr 16, 2021	42.63	42.77	42.07	42.18	4,630,200	-0.45(-1.06%)
Apr 15, 2021	42.44	42.90	41.94	42.63	3,992,961	+0.53(+1.26%)
Apr 14, 2021	41.59	43.17	41.44	42.10	3,889,865	+0.06(+0.14%)
Apr 13, 2021	42.54	42.85	41.55	42.04	3,625,015	-0.36(-0.85%)
Apr 12, 2021	42.42	42.70	41.66	42.40	4,150,898	-0.56(-1.30%)
Apr 09, 2021	42.47	42.98	42.35	42.96	3,282,000	-0.10(-0.23%)
Apr 08, 2021	43.30	43.59	42.70	43.06	4,483,461	+0.13(+0.30%)
Apr 07, 2021	43.51	43.60	42.55	42.93	4,416,135	-0.64(-1.47%)
Apr 06, 2021	43.75	44.59	43.04	43.57	5,953,993	-0.46(-1.04%)
Apr 05, 2021	43.33	44.19	42.87	44.03	6,325,108	+1.14(+2.66%)
Apr 01, 2021	42.25	42.94	41.72	42.89	6,700,100	+1.28(+3.08%)
Mar 31, 2021	40.60	42.02	40.51	41.61	7,968,516	+1.74(+4.36%)
Mar 30, 2021	39.00	40.11	39.00	39.87	3,781,683	+0.77(+1.97%)
Mar 29, 2021	40.04	40.22	38.41	39.10	5,121,384	-1.54(-3.79%)
Mar 26, 2021	38.45	40.73	38.32	40.64	5,919,400	+2.45(+6.42%)
Mar 25, 2021	36.95	38.54	36.68	38.19	7,037,680	+0.07(+0.18%)
Mar 24, 2021	39.07	39.64	38.10	38.12	4,611,123	-0.46(-1.19%)
Mar 23, 2021	40.64	41.05	38.17	38.58	6,964,147	-2.24(-5.49%)
Mar 22, 2021	40.69	41.69	40.43	40.82	6,925,727	+0.73(+1.82%)
Mar 19, 2021	39.26	40.40	38.46	40.09	8,503,800	+0.95(+2.43%)
Mar 18, 2021	41.15	41.31	39.04	39.14	6,863,754	-2.69(-6.43%)
Mar 17, 2021	39.91	42.08	39.82	41.83	7,228,647	+1.17(+2.88%)
Mar 16, 2021	39.55	41.65	39.31	40.66	11,906,971	+1.39(+3.54%)
Mar 15, 2021	38.79	39.27	38.30	39.27	5,114,782	+0.78(+2.03%)
Mar 12, 2021	37.78	38.62	37.32	38.49	5,551,300	-0.31(-0.80%)
Mar 11, 2021	38.80	39.13	38.29	38.80	7,991,254	+1.25(+3.33%)
Mar 10, 2021	38.37	38.92	37.36	37.55	4,774,426	-0.38(-1.00%)
Mar 09, 2021	37.53	38.24	37.42	37.93	12,181,047	+1.94(+5.39%)
Mar 08, 2021	38.94	39.45	35.89	35.99	8,817,436	-2.82(-7.27%)
Mar 05, 2021	38.07	38.92	34.79	38.81	10,937,400	+1.77(+4.78%)
Mar 04, 2021	39.42	39.99	36.45	37.04	9,100,726	-2.64(-6.65%)
Mar 03, 2021	40.79	41.00	39.27	39.68	5,748,866	-0.75(-1.86%)
Mar 02, 2021	42.35	42.36	40.39	40.43	6,269,280	-1.84(-4.35%)
Mar 01, 2021	42.00	42.38	41.02	42.27	8,241,270	+2.00(+4.97%)
Feb 26, 2021	38.49	40.62	37.77	40.27	9,916,300	+2.53(+6.70%)
Feb 25, 2021	40.29	40.37	37.39	37.74	6,088,565	-2.92(-7.18%)
Feb 24, 2021	40.01	40.77	39.28	40.66	7,423,079	+0.38(+0.94%)
Feb 23, 2021	39.39	40.38	37.07	40.28	11,495,731	-0.16(-0.40%)
Feb 22, 2021	41.64	42.16	40.15	40.44	6,796,998	-1.43(-3.42%)
Feb 19, 2021	40.43	41.92	40.43	41.87	8,362,900	+2.00(+5.02%)
Feb 18, 2021	40.44	40.63	39.35	39.87	4,395,284	-1.21(-2.95%)
Feb 17, 2021	41.43	41.62	40.20	41.08	5,227,165	-0.77(-1.84%)
Feb 16, 2021	42.07	42.33	41.47	41.85	5,124,747	+0.58(+1.41%)
Feb 12, 2021	40.77	41.95	40.13	41.27	6,511,100	+0.82(+2.03%)
Feb 11, 2021	40.21	40.53	38.97	40.45	7,922,006	+0.52(+1.30%)
Feb 10, 2021	41.64	41.66	39.54	39.93	8,594,491	-0.68(-1.67%)
Feb 09, 2021	39.51	40.88	39.27	40.61	6,577,694	+0.80(+2.01%)
Feb 08, 2021	38.92	39.96	38.72	39.81	7,755,630	+1.42(+3.70%)
Feb 05, 2021	38.60	38.80	38.10	38.39	5,631,100	+0.28(+0.73%)
Feb 04, 2021	36.91	38.16	36.80	38.11	7,131,379	+1.21(+3.28%)
Feb 03, 2021	37.03	37.46	36.29	36.90	5,915,772	+0.05(+0.14%)
Feb 02, 2021	37.53	37.90	36.47	36.85	6,899,397	+0.14(+0.38%)
Feb 01, 2021	36.40	37.21	35.64	36.71	13,476,302	+2.22(+6.44%)
Jan 29, 2021	35.25	35.62	34.41	34.49	7,948,400	-0.76(-2.16%)
Jan 28, 2021	35.35	36.17	34.64	35.25	9,478,214	+1.18(+3.46%)
Jan 27, 2021	35.05	35.15	33.78	34.07	12,692,407	-2.03(-5.62%)
Jan 26, 2021	37.28	37.29	36.09	36.10	8,543,449	-0.87(-2.35%)
Jan 25, 2021	37.60	37.74	36.10	36.97	6,313,010	-0.33(-0.87%)
Jan 22, 2021	37.45	37.67	36.90	37.30	5,252,600	-0.55(-1.44%)
Jan 21, 2021	38.61	38.66	37.56	37.84	6,563,966	-0.10(-0.26%)
Jan 20, 2021	39.15	39.43	37.69	37.94	10,752,323	-0.58(-1.51%)
Jan 19, 2021	37.73	38.71	37.43	38.52	7,665,056	+1.81(+4.93%)
Jan 15, 2021	37.85	38.12	36.10	36.71	7,565,600	-1.19(-3.14%)
Jan 14, 2021	37.25	38.25	37.12	37.90	9,298,385	+0.91(+2.46%)
Jan 13, 2021	36.82	37.32	36.61	36.99	6,417,495	+0.58(+1.59%)
Jan 12, 2021	36.35	36.94	36.02	36.41	11,880,603	+0.36(+1.00%)
Jan 11, 2021	34.91	36.27	34.91	36.05	4,738,806	+0.53(+1.49%)
Jan 08, 2021	36.11	36.60	35.12	35.52	6,827,400	+0.16(+0.45%)
Jan 07, 2021	34.49	35.44	34.44	35.36	8,292,783	+1.30(+3.82%)
Jan 06, 2021	33.29	34.77	33.29	34.06	9,205,437	+0.84(+2.53%)
Jan 05, 2021	32.52	33.28	32.49	33.22	4,261,509	+0.55(+1.68%)
Jan 04, 2021	33.05	33.64	32.32	32.67	8,089,790	-0.06(-0.18%)
Dec 31, 2020		32.73	32.73	32.73	3,839,022	+0.25(+0.77%)
Dec 30, 2020	31.87	32.56	31.86	32.48	3,839,022	+0.82(+2.59%)
Dec 29, 2020	32.22	32.23	31.26	31.66	4,088,050	-0.29(-0.91%)
Dec 28, 2020	32.15	32.54	31.89	31.95	3,676,193	-0.04(-0.13%)
Dec 24, 2020	32.00	32.16	31.70	31.99	1,776,000	+0.19(+0.60%)
Dec 23, 2020	32.25	32.42	31.76	31.80	3,794,284	-0.05(-0.16%)
Dec 22, 2020	31.93	32.05	31.54	31.85	4,115,349	+0.27(+0.85%)
Dec 21, 2020	31.14	31.67	30.78	31.58	4,850,357	+0.04(+0.13%)
Dec 18, 2020	31.67	32.09	31.31	31.54	6,762,200	-0.06(-0.19%)
Dec 17, 2020	31.76	31.84	31.31	31.60	4,898,468	+0.49(+1.58%)
Dec 16, 2020	31.38	31.43	30.59	31.11	4,981,870	-0.26(-0.83%)
Dec 15, 2020	31.47	31.48	31.14	31.37	4,704,763	+0.55(+1.78%)
Dec 14, 2020	31.27	31.47	30.63	30.82	4,358,463	+0.16(+0.52%)
Dec 11, 2020	30.45	30.80	30.20	30.66	4,596,400	+0.12(+0.39%)
Dec 10, 2020	30.80	31.10	30.42	30.54	4,961,175	-0.13(-0.42%)
Dec 09, 2020	31.30	31.77	30.41	30.67	8,555,981	-0.72(-2.29%)
Dec 08, 2020	31.95	32.60	31.24	31.39	16,727,505	+0.82(+2.67%)
Dec 07, 2020	30.03	30.75	29.88	30.57	7,944,259	+0.65(+2.19%)
Dec 04, 2020	29.46	30.04	29.15	29.92	7,681,500	+0.82(+2.82%)
Dec 03, 2020	29.17	29.75	29.03	29.10	4,657,009	+0.14(+0.48%)
Dec 02, 2020	28.86	29.13	28.74	28.96	4,723,990	-0.31(-1.06%)
Dec 01, 2020	29.05	29.63	28.98	29.27	6,168,164	+0.52(+1.81%)
Nov 30, 2020	28.79	28.99	28.34	28.75	6,078,829	+0.10(+0.35%)
Nov 27, 2020	29.29	29.43	28.55	28.65	2,672,900	+0.07(+0.24%)
Nov 25, 2020	28.37	29.12	28.09	28.58	7,426,800	-0.03(-0.10%)
Nov 24, 2020	29.06	29.06	28.27	28.61	7,775,995	+0.20(+0.70%)
Nov 23, 2020	27.77	28.58	27.61	28.41	8,095,867	+0.97(+3.53%)
Nov 20, 2020	27.94	28.17	27.40	27.44	5,843,500	-0.41(-1.47%)
Nov 19, 2020	27.42	27.94	27.32	27.85	7,610,477	+0.25(+0.91%)
Nov 18, 2020	28.13	28.44	27.55	27.60	9,452,676	-0.56(-1.99%)
Nov 17, 2020	28.27	28.40	27.74	28.16	6,700,488	-0.42(-1.47%)
Nov 16, 2020	28.50	28.77	28.05	28.58	8,538,319	+0.52(+1.87%)
Nov 13, 2020	27.95	28.40	27.79	28.05	7,722,600	+0.57(+2.09%)
Nov 12, 2020	27.78	27.94	27.22	27.48	7,139,626	-0.45(-1.61%)
Nov 11, 2020	27.31	28.40	27.31	27.93	8,684,600	+0.84(+3.10%)
Nov 10, 2020	27.50	27.91	26.93	27.09	8,515,924	-0.44(-1.60%)
Nov 09, 2020	28.00	28.80	27.49	27.53	14,243,504	+0.95(+3.57%)
Nov 06, 2020	26.49	27.08	26.26	26.58	7,976,600	+0.13(+0.49%)
Nov 05, 2020	26.38	26.66	25.99	26.45	10,101,642	+0.56(+2.16%)
Nov 04, 2020	25.25	26.30	25.05	25.89	11,950,618	+0.84(+3.35%)
Nov 03, 2020	25.03	25.37	24.71	25.05	8,822,905	+0.69(+2.83%)

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.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services