Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	79.20	79.50	78.01	78.67	5,292,447	-0.96(-1.20%)
Oct 29, 2020	79.05	80.03	78.81	79.63	6,231,374	+0.98(+1.24%)
Oct 28, 2020	79.87	80.12	78.64	78.65	9,302,938	-2.68(-3.30%)
Oct 27, 2020	81.57	81.81	80.64	81.34	5,666,673	-0.02(-0.02%)
Oct 26, 2020	81.80	82.34	80.45	81.35	5,935,548	-1.48(-1.79%)
Oct 23, 2020	82.78	82.97	82.01	82.84	4,440,543	+0.09(+0.11%)
Oct 22, 2020	82.96	83.43	82.43	82.74	6,032,425	+0.53(+0.65%)
Oct 21, 2020	82.55	83.36	82.14	82.21	7,869,601	-0.58(-0.70%)
Oct 20, 2020	82.35	83.46	82.33	82.79	7,844,327	+0.66(+0.80%)
Oct 19, 2020	82.86	84.06	81.88	82.13	8,519,353	+0.81(+0.99%)
Oct 16, 2020	83.06	83.10	81.08	81.33	7,953,170	-1.36(-1.64%)
Oct 15, 2020	81.88	83.94	81.79	82.69	11,013,961	-0.42(-0.51%)
Oct 14, 2020	84.09	84.31	82.80	83.11	8,722,536	-0.98(-1.16%)
Oct 13, 2020	84.89	85.03	83.89	84.08	8,790,473	-1.19(-1.40%)
Oct 12, 2020	83.60	85.61	83.18	85.28	10,682,194	+2.00(+2.40%)
Oct 09, 2020	82.86	83.30	82.21	83.28	8,111,482	+0.92(+1.12%)
Oct 08, 2020	83.35	83.35	81.16	82.36	11,639,015	+0.83(+1.01%)
Oct 07, 2020	79.53	81.61	79.53	81.53	12,200,406	+3.56(+4.57%)
Oct 06, 2020	78.58	79.22	77.63	77.97	8,309,627	-1.33(-1.68%)
Oct 05, 2020	76.50	79.38	76.50	79.30	10,785,595	+3.51(+4.63%)
Oct 02, 2020	75.71	77.10	75.61	75.79	6,552,021	-1.71(-2.20%)
Oct 01, 2020	76.97	77.59	76.67	77.50	6,666,938	+1.45(+1.91%)
Sep 30, 2020	75.59	76.85	75.58	76.05	6,266,675	+0.53(+0.70%)
Sep 29, 2020	74.76	76.20	74.39	75.52	6,520,125	+0.69(+0.93%)
Sep 28, 2020	75.33	75.39	74.54	74.83	6,394,798	+0.83(+1.13%)
Sep 25, 2020	73.32	74.03	72.59	73.99	6,457,779	+0.47(+0.64%)
Sep 24, 2020	72.06	74.10	71.45	73.52	10,595,356	+0.43(+0.59%)
Sep 23, 2020	74.76	74.98	73.06	73.09	9,688,026	-2.40(-3.18%)
Sep 22, 2020	75.82	75.88	74.48	75.49	6,791,963	-0.10(-0.14%)
Sep 21, 2020	74.85	75.65	74.18	75.59	8,971,407	+0.34(+0.45%)
Sep 18, 2020	77.26	77.71	75.14	75.26	11,224,010	-1.58(-2.05%)
Sep 17, 2020	75.98	77.19	75.61	76.83	10,755,107	-0.74(-0.95%)
Sep 16, 2020	80.70	80.70	77.49	77.57	15,538,472	-2.54(-3.17%)
Sep 15, 2020	76.10	80.98	75.94	80.11	22,545,648	+4.99(+6.65%)
Sep 14, 2020	75.12	75.69	74.60	75.12	7,544,765	+1.57(+2.13%)
Sep 11, 2020	74.66	74.93	73.34	73.55	8,416,396	-0.07(-0.10%)
Sep 10, 2020	75.34	75.80	73.49	73.62	12,046,568	-0.47(-0.63%)
Sep 09, 2020	73.36	74.37	73.30	74.09	8,429,252	+1.94(+2.69%)
Sep 08, 2020	72.80	73.86	72.05	72.15	12,380,583	-1.48(-2.01%)
Sep 04, 2020	75.12	76.02	72.23	73.63	14,616,433	-2.12(-2.80%)
Sep 03, 2020	75.69	76.34	73.14	75.75	21,506,086	-0.92(-1.20%)
Sep 02, 2020	75.91	77.18	74.54	76.67	13,465,691	+0.58(+0.76%)
Sep 01, 2020	74.76	76.14	74.64	76.09	10,928,497	+2.15(+2.90%)
Aug 31, 2020	73.72	74.42	73.43	73.95	10,511,061	-1.11(-1.48%)
Aug 28, 2020	74.70	75.47	74.56	75.06	6,108,086	-0.15(-0.20%)
Aug 27, 2020	76.68	76.80	74.81	75.21	8,591,922	-1.07(-1.41%)
Aug 26, 2020	75.81	76.67	75.59	76.28	8,377,506	+1.60(+2.14%)
Aug 25, 2020	74.51	75.10	74.15	74.69	6,544,737	+1.06(+1.44%)
Aug 24, 2020	74.40	74.56	73.24	73.62	6,862,211	+0.52(+0.71%)
Aug 21, 2020	72.80	73.46	72.65	73.10	8,511,562	+1.43(+1.99%)
Aug 20, 2020	71.21	71.94	70.90	71.67	12,273,033	-1.61(-2.20%)
Aug 19, 2020	73.72	73.93	73.02	73.29	8,546,991	-0.81(-1.10%)
Aug 18, 2020	74.85	75.41	73.95	74.10	7,290,478	-0.73(-0.97%)
Aug 17, 2020	74.46	75.48	74.33	74.83	9,282,582	+1.66(+2.27%)
Aug 14, 2020	73.17	73.93	72.83	73.16	6,013,349	+0.10(+0.14%)
Aug 13, 2020	73.72	73.81	72.62	73.06	7,018,705	-1.02(-1.37%)
Aug 12, 2020	72.93	74.23	72.53	74.08	8,955,088	+1.35(+1.86%)
Aug 11, 2020	73.80	73.90	72.73	72.73	7,560,042	-1.80(-2.42%)
Aug 10, 2020	75.16	75.44	73.92	74.53	7,953,319	-0.15(-0.20%)
Aug 07, 2020	75.11	75.38	74.10	74.68	9,329,903	-0.46(-0.61%)
Aug 06, 2020	76.55	76.61	74.85	75.13	10,541,805	-1.04(-1.36%)
Aug 05, 2020	75.56	78.38	75.18	76.17	15,480,266	+1.34(+1.80%)
Aug 04, 2020	74.02	74.83	73.47	74.83	13,456,984	+1.16(+1.57%)
Aug 03, 2020	72.57	73.86	72.23	73.67	10,861,144	+0.06(+0.08%)
Jul 31, 2020	74.30	74.43	72.33	73.61	12,889,301	-0.97(-1.30%)
Jul 30, 2020	74.66	75.84	73.35	74.58	18,015,824	-2.56(-3.31%)
Jul 29, 2020	71.95	77.79	71.91	77.14	30,329,208	+5.37(+7.48%)
Jul 28, 2020	74.04	74.26	71.37	71.77	33,744,032	-5.91(-7.60%)
Jul 27, 2020	75.92	77.82	75.05	77.68	42,714,548	+8.72(+12.65%)
Jul 24, 2020	66.62	71.75	66.58	68.96	44,182,168	+6.09(+9.69%)
Jul 23, 2020	63.69	63.92	62.28	62.86	9,128,136	-1.08(-1.69%)
Jul 22, 2020	63.54	64.29	63.48	63.95	7,892,561	+0.67(+1.06%)
Jul 21, 2020	64.24	64.62	63.18	63.27	11,382,052	+0.86(+1.38%)
Jul 20, 2020	62.24	62.50	61.40	62.42	6,810,326	+0.46(+0.74%)
Jul 17, 2020	62.81	63.45	61.93	61.96	12,558,256	-0.18(-0.29%)
Jul 16, 2020	61.01	62.17	60.02	62.14	16,832,010	+0.49(+0.80%)
Jul 15, 2020	62.69	62.71	60.80	61.64	13,312,612	-0.84(-1.34%)
Jul 14, 2020	61.59	62.55	60.96	62.48	11,226,598	+1.76(+2.90%)
Jul 13, 2020	60.84	62.58	60.63	60.72	17,858,588	+1.14(+1.91%)
Jul 10, 2020	60.16	60.24	58.96	59.58	11,466,956	-0.87(-1.44%)
Jul 09, 2020	58.74	60.62	58.68	60.45	18,113,198	+2.04(+3.50%)
Jul 08, 2020	57.52	58.54	57.39	58.40	9,345,865	+1.75(+3.10%)
Jul 07, 2020	57.16	57.39	56.62	56.65	7,150,470	-1.09(-1.89%)
Jul 06, 2020	56.61	57.97	56.51	57.74	13,630,329	+3.04(+5.56%)
Jul 02, 2020	54.07	55.12	54.07	54.70	10,739,601	+1.68(+3.17%)
Jul 01, 2020	53.16	53.63	52.96	53.02	7,358,272	+0.05(+0.09%)
Jun 30, 2020	52.49	53.18	52.43	52.97	7,671,892	+0.35(+0.67%)
Jun 29, 2020	52.57	52.64	51.94	52.62	5,375,305	+0.06(+0.11%)
Jun 26, 2020	53.19	53.43	52.45	52.56	6,675,867	-0.66(-1.24%)
Jun 25, 2020	52.78	53.27	52.21	53.22	4,832,595	+0.43(+0.81%)
Jun 24, 2020	52.92	53.24	52.39	52.80	7,587,285	-0.17(-0.32%)
Jun 23, 2020	52.85	53.34	52.75	52.96	8,395,611	+0.71(+1.36%)
Jun 22, 2020	51.79	52.25	51.62	52.25	4,801,307	+0.64(+1.25%)
Jun 19, 2020	52.70	52.72	51.57	51.61	7,464,308	-0.78(-1.50%)
Jun 18, 2020	52.29	52.76	52.06	52.39	7,320,707	-0.02(-0.05%)
Jun 17, 2020	52.00	52.62	51.76	52.42	8,905,541	+0.74(+1.43%)
Jun 16, 2020	52.41	52.79	51.44	51.68	9,533,066	-0.20(-0.39%)
Jun 15, 2020	50.67	51.97	50.49	51.88	8,110,105	+0.02(+0.04%)
Jun 12, 2020	52.33	52.67	51.26	51.86	10,623,686	+0.89(+1.74%)
Jun 11, 2020	51.72	52.24	50.95	50.97	10,664,111	-2.32(-4.36%)
Jun 10, 2020	52.62	53.75	52.62	53.30	9,927,137	+0.87(+1.66%)
Jun 09, 2020	51.21	52.45	50.89	52.43	10,097,691	+0.96(+1.87%)
Jun 08, 2020	51.62	51.66	50.67	51.46	6,804,348	+0.34(+0.67%)
Jun 05, 2020	51.40	52.18	50.99	51.12	10,555,984	+0.85(+1.69%)
Jun 04, 2020	49.14	50.35	49.11	50.27	14,320,700	+1.13(+2.30%)
Jun 03, 2020	48.75	49.32	48.55	49.14	9,047,651	+0.97(+2.02%)
Jun 02, 2020	47.65	48.20	47.50	48.17	6,544,871	+0.91(+1.92%)
Jun 01, 2020	47.15	47.49	46.81	47.26	6,682,633	+0.65(+1.39%)
May 29, 2020	46.62	46.98	46.18	46.61	11,790,274	+0.05(+0.10%)
May 28, 2020	47.66	47.81	46.40	46.57	8,833,100	-1.35(-2.82%)
May 27, 2020	47.26	47.92	47.00	47.92	12,315,127	+0.85(+1.81%)
May 26, 2020	47.51	47.60	47.04	47.07	9,579,125	+0.94(+2.05%)
May 22, 2020	47.08	47.10	45.94	46.12	13,456,474	-0.88(-1.87%)
May 21, 2020	48.25	48.35	46.95	47.00	8,466,909	-1.01(-2.10%)
May 20, 2020	47.77	48.24	46.77	48.01	9,073,927	+0.95(+2.03%)
May 19, 2020	47.56	47.66	47.05	47.06	13,972,258	-0.98(-2.04%)
May 18, 2020	47.18	48.33	47.02	48.04	13,745,589	+1.92(+4.16%)
May 15, 2020	46.82	47.28	45.73	46.12	19,195,368	-2.13(-4.41%)
May 14, 2020	46.70	48.30	46.11	48.25	14,785,521	+1.09(+2.32%)
May 13, 2020	48.07	48.18	46.75	47.16	9,296,636	-0.17(-0.35%)
May 12, 2020	48.75	48.75	47.31	47.32	9,264,068	-1.20(-2.48%)
May 11, 2020	48.72	48.93	48.51	48.53	6,972,484	-0.47(-0.96%)
May 08, 2020	48.73	49.40	48.59	49.00	6,573,559	+0.54(+1.11%)
May 07, 2020	49.04	49.07	48.25	48.46	5,933,640	+0.19(+0.38%)
May 06, 2020	48.26	48.73	48.16	48.28	8,860,712	+0.39(+0.81%)
May 05, 2020	48.35	48.70	47.77	47.89	8,401,382	-0.41(-0.84%)
May 04, 2020	47.96	48.32	47.49	48.30	8,113,222	+0.97(+2.05%)
May 01, 2020	48.60	48.68	47.32	47.32	11,055,380	-1.88(-3.82%)
Apr 30, 2020	50.20	50.39	49.05	49.20	6,842,206	-1.25(-2.48%)
Apr 29, 2020	49.78	50.65	49.48	50.45	9,248,010	+1.59(+3.26%)
Apr 28, 2020	49.56	49.76	48.79	48.86	9,244,023	-0.69(-1.40%)
Apr 27, 2020	49.22	49.78	49.06	49.56	6,275,474	+0.72(+1.48%)
Apr 24, 2020	48.71	48.98	48.16	48.83	6,156,766	+0.08(+0.17%)
Apr 23, 2020	48.40	49.20	48.40	48.75	8,225,940	-0.29(-0.59%)
Apr 22, 2020	48.60	49.19	48.54	49.04	8,914,214	+1.46(+3.08%)
Apr 21, 2020	47.79	47.98	46.79	47.57	14,146,745	-1.13(-2.32%)
Apr 20, 2020	49.08	49.84	48.68	48.70	10,691,063	-1.02(-2.05%)
Apr 17, 2020	50.13	50.19	49.08	49.72	12,189,035	+1.19(+2.46%)
Apr 16, 2020	47.98	49.21	47.85	48.53	20,093,282	+2.54(+5.52%)
Apr 15, 2020	46.08	46.28	45.42	45.99	10,145,932	-0.90(-1.92%)
Apr 14, 2020	46.31	47.48	46.26	46.89	11,951,214	+1.74(+3.86%)
Apr 13, 2020	45.14	45.46	44.42	45.15	10,657,998	+0.39(+0.87%)
Apr 09, 2020	46.57	46.91	44.19	44.76	13,259,199	-1.80(-3.86%)
Apr 08, 2020	46.50	46.86	45.88	46.56	6,830,026	+0.51(+1.11%)
Apr 07, 2020	47.53	47.53	45.99	46.05	7,092,851	-0.23(-0.50%)
Apr 06, 2020	45.04	46.40	44.93	46.28	7,958,000	+2.70(+6.18%)
Apr 03, 2020	44.26	44.59	43.32	43.58	5,923,859	-0.99(-2.22%)
Apr 02, 2020	43.45	44.66	43.17	44.57	6,667,280	+1.50(+3.48%)
Apr 01, 2020	43.37	44.05	42.88	43.07	9,453,692	-1.19(-2.68%)
Mar 31, 2020	44.27	45.41	44.14	44.26	10,359,322	-0.03(-0.06%)
Mar 30, 2020	43.69	44.60	43.31	44.29	9,100,671	+0.84(+1.94%)
Mar 27, 2020	43.74	44.53	43.07	43.44	13,128,331	-2.74(-5.94%)
Mar 26, 2020	45.47	46.73	45.31	46.19	11,423,206	+0.81(+1.78%)
Mar 25, 2020	45.66	46.35	44.50	45.38	10,576,872	+0.12(+0.27%)
Mar 24, 2020	44.45	45.31	43.99	45.26	13,180,546	+3.34(+7.98%)
Mar 23, 2020	41.79	42.23	40.30	41.92	11,344,948	+0.68(+1.64%)
Mar 20, 2020	44.47	44.71	41.19	41.24	15,287,016	+0.59(+1.46%)
Mar 19, 2020	40.51	41.84	39.55	40.65	12,072,026	-0.06(-0.14%)
Mar 18, 2020	40.18	42.28	39.69	40.71	16,367,465	-3.83(-8.59%)
Mar 17, 2020	41.97	44.55	41.31	44.53	14,622,542	+3.34(+8.11%)
Mar 16, 2020	42.51	44.36	41.19	41.19	18,124,328	-6.72(-14.03%)
Mar 13, 2020	47.61	48.13	45.22	47.92	16,294,266	+3.25(+7.27%)
Mar 12, 2020	45.56	46.78	44.50	44.67	17,375,680	-3.26(-6.80%)
Mar 11, 2020	48.72	49.14	47.79	47.93	15,803,315	-2.08(-4.16%)
Mar 10, 2020	49.27	50.11	48.16	50.01	12,751,717	+2.46(+5.17%)
Mar 09, 2020	47.29	49.67	46.84	47.55	15,020,608	-2.97(-5.88%)
Mar 06, 2020	50.09	50.53	49.51	50.52	14,138,658	-0.61(-1.18%)
Mar 05, 2020	51.48	51.73	50.69	51.13	10,903,351	-1.24(-2.37%)
Mar 04, 2020	51.35	52.38	50.96	52.37	10,766,735	+2.02(+4.01%)
Mar 03, 2020	51.65	51.72	49.58	50.35	15,980,358	-1.01(-1.96%)
Mar 02, 2020	49.88	51.38	49.38	51.36	15,037,126	+1.96(+3.97%)
Feb 28, 2020	47.11	49.59	46.79	49.39	14,832,451	+0.50(+1.03%)
Feb 27, 2020	49.72	50.09	48.87	48.89	12,945,820	-1.60(-3.16%)
Feb 26, 2020	49.99	50.83	49.89	50.49	11,956,628	+1.07(+2.17%)
Feb 25, 2020	50.76	50.89	49.38	49.41	13,800,840	-0.24(-0.48%)
Feb 24, 2020	49.13	50.17	48.79	49.65	10,864,952	-1.35(-2.64%)
Feb 21, 2020	51.97	51.97	50.93	51.00	7,434,101	-0.82(-1.58%)
Feb 20, 2020	52.24	52.33	51.20	51.82	7,836,500	-1.06(-2.01%)
Feb 19, 2020	52.52	53.16	52.29	52.88	8,572,703	+1.34(+2.60%)
Feb 18, 2020	51.47	51.89	51.04	51.54	11,978,195	-1.84(-3.45%)
Feb 14, 2020	54.15	54.28	53.09	53.38	7,556,292	-1.05(-1.92%)
Feb 13, 2020	54.25	54.77	53.89	54.43	7,039,009	-0.28(-0.50%)
Feb 12, 2020	54.36	54.82	54.04	54.71	6,495,041	+0.89(+1.65%)
Feb 11, 2020	53.16	54.04	53.04	53.82	7,109,827	+1.50(+2.88%)
Feb 10, 2020	51.78	52.34	51.69	52.31	4,665,176	+0.75(+1.46%)
Feb 07, 2020	52.42	52.42	51.43	51.56	7,421,457	-1.67(-3.14%)
Feb 06, 2020	53.46	53.47	52.55	53.23	4,616,881	+0.09(+0.17%)
Feb 05, 2020	53.30	53.35	52.45	53.14	7,186,289	+0.48(+0.91%)
Feb 04, 2020	52.22	52.87	52.20	52.66	13,891,101	+2.41(+4.80%)
Feb 03, 2020	49.86	50.40	49.67	50.25	10,457,928	+0.76(+1.54%)
Jan 31, 2020	50.85	50.90	49.17	49.49	14,679,304	-1.71(-3.33%)
Jan 30, 2020	50.53	51.40	50.51	51.19	11,205,938	-1.16(-2.21%)
Jan 29, 2020	52.77	52.77	52.16	52.35	8,385,869	-0.03(-0.05%)
Jan 28, 2020	51.13	52.40	50.90	52.38	8,850,400	+1.68(+3.31%)
Jan 27, 2020	51.03	51.37	50.51	50.70	10,545,520	-2.27(-4.28%)
Jan 24, 2020	53.29	53.34	52.71	52.96	11,338,417	+0.23(+0.43%)
Jan 23, 2020	53.08	53.27	51.94	52.73	10,893,662	-0.80(-1.49%)
Jan 22, 2020	54.04	54.07	53.49	53.53	8,851,866	+0.10(+0.19%)
Jan 21, 2020	53.20	54.12	52.72	53.43	10,761,960	-0.31(-0.58%)
Jan 17, 2020	53.80	53.90	53.22	53.74	8,857,004	-0.16(-0.29%)
Jan 16, 2020	54.31	54.76	53.49	53.90	12,221,921	+0.33(+0.62%)
Jan 15, 2020	54.74	54.77	53.45	53.57	10,973,423	-1.77(-3.20%)
Jan 14, 2020	55.19	55.63	54.97	55.34	7,319,686	+0.17(+0.30%)
Jan 13, 2020	55.18	55.19	54.54	55.17	7,208,968	+1.17(+2.17%)
Jan 10, 2020	54.77	54.77	53.92	54.00	5,240,888	-0.34(-0.62%)
Jan 09, 2020	54.76	54.78	53.84	54.34	5,572,852	+0.44(+0.82%)
Jan 08, 2020	53.38	54.11	53.31	53.90	5,865,890	+0.39(+0.74%)
Jan 07, 2020	52.71	53.76	52.05	53.50	8,171,804	+0.85(+1.62%)
Jan 06, 2020	52.84	52.93	52.41	52.65	9,698,022	-0.61(-1.15%)
Jan 03, 2020	54.10	54.11	53.25	53.27	11,497,013	-1.82(-3.30%)
Jan 02, 2020	54.68	55.16	54.68	55.08	9,191,684	+1.78(+3.34%)
Dec 31, 2019	52.92	53.33	52.72	53.30	3,215,972	+0.23(+0.43%)
Dec 30, 2019	53.82	53.84	52.86	53.07	3,836,704	-0.56(-1.04%)
Dec 27, 2019	53.70	53.86	53.51	53.63	3,104,246	+0.19(+0.36%)
Dec 26, 2019	53.03	53.53	52.99	53.44	2,714,610	+0.45(+0.85%)
Dec 24, 2019	53.20	53.29	52.79	52.99	2,934,531	-0.42(-0.79%)
Dec 23, 2019	53.24	53.52	53.16	53.41	4,384,037	+0.27(+0.50%)
Dec 20, 2019	53.01	53.49	52.59	53.15	8,768,713	-0.03(-0.05%)
Dec 19, 2019	53.67	53.67	53.10	53.17	7,879,393	-0.66(-1.23%)
Dec 18, 2019	54.29	54.33	53.49	53.84	11,001,196	-0.12(-0.22%)
Dec 17, 2019	54.39	54.39	53.55	53.96	9,229,422	+0.63(+1.18%)
Dec 16, 2019	53.10	53.47	53.10	53.33	6,344,314	+0.26(+0.50%)
Dec 13, 2019	53.79	54.22	53.06	53.06	10,853,840	-0.33(-0.61%)
Dec 12, 2019	52.15	53.40	51.94	53.39	17,332,138	+2.47(+4.85%)
Dec 11, 2019	50.14	51.20	50.13	50.92	12,106,023	+1.26(+2.53%)
Dec 10, 2019	49.81	50.16	49.49	49.66	4,791,525	+0.05(+0.11%)
Dec 09, 2019	50.15	50.28	49.48	49.61	7,181,303	-0.44(-0.87%)
Dec 06, 2019	49.65	50.13	49.65	50.05	5,959,825	+0.49(+0.99%)
Dec 05, 2019	48.85	49.68	48.73	49.56	8,369,671	+1.11(+2.29%)
Dec 04, 2019	48.53	48.80	48.38	48.44	4,286,978	+0.36(+0.76%)
Dec 03, 2019	47.75	48.21	47.53	48.08	6,055,857	-0.18(-0.38%)
Dec 02, 2019	48.78	48.82	48.08	48.26	4,913,375	-0.10(-0.21%)
Nov 29, 2019	48.34	48.43	48.10	48.36	3,723,258	-0.73(-1.48%)
Nov 27, 2019	49.22	49.25	48.77	49.09	3,059,116	+0.24(+0.48%)
Nov 26, 2019	48.74	49.00	48.62	48.85	6,227,390	-0.12(-0.24%)
Nov 25, 2019	48.36	49.14	48.10	48.97	5,512,377	+0.88(+1.84%)
Nov 22, 2019	48.21	48.43	48.04	48.09	4,580,056	-0.17(-0.36%)
Nov 21, 2019	48.74	48.74	48.23	48.26	6,626,776	-0.47(-0.97%)
Nov 20, 2019	48.78	48.99	48.47	48.74	5,779,462	-0.24(-0.48%)
Nov 19, 2019	49.24	49.32	48.89	48.97	5,193,624	+0.31(+0.64%)
Nov 18, 2019	48.64	49.15	48.64	48.66	5,242,210	+0.12(+0.24%)
Nov 15, 2019	48.29	48.64	48.17	48.54	6,571,714	+0.74(+1.54%)
Nov 14, 2019	47.82	48.03	47.49	47.81	5,827,530	-0.36(-0.76%)
Nov 13, 2019	47.90	48.23	47.51	48.17	5,892,673	+0.66(+1.40%)
Nov 12, 2019	48.00	48.00	47.40	47.51	9,468,266	-0.41(-0.86%)
Nov 11, 2019	47.72	48.05	47.52	47.92	4,442,034	-0.21(-0.44%)
Nov 08, 2019	48.76	48.76	47.85	48.13	7,202,265	-0.77(-1.57%)
Nov 07, 2019	49.10	49.53	48.75	48.89	8,662,260	+0.03(+0.06%)
Nov 06, 2019	48.92	48.96	48.37	48.86	4,989,406	+0.08(+0.17%)
Nov 05, 2019	48.85	49.16	48.73	48.78	5,803,974	+0.05(+0.11%)
Nov 04, 2019	48.78	49.00	48.39	48.73	8,407,129	+1.27(+2.67%)

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.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services