Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.25	36.35	34.19	34.20	23,416,428	-2.78(-7.53%)
Nov 27, 2020	37.52	37.97	36.66	36.99	5,428,875	-0.73(-1.95%)
Nov 25, 2020	38.04	38.42	37.49	37.72	18,094,362	-0.67(-1.76%)
Nov 24, 2020	38.11	39.22	37.85	38.40	17,856,698	+1.47(+3.98%)
Nov 23, 2020	34.90	37.04	34.82	36.93	16,936,878	+2.65(+7.72%)
Nov 20, 2020	33.99	34.52	33.84	34.28	13,922,806	+0.16(+0.46%)
Nov 19, 2020	33.47	34.25	33.18	34.13	14,461,467	+0.25(+0.74%)
Nov 18, 2020	33.69	35.34	33.42	33.88	26,956,794	+0.29(+0.85%)
Nov 17, 2020	32.44	33.83	32.20	33.59	16,732,048	+0.67(+2.02%)
Nov 16, 2020	31.95	32.97	31.47	32.92	21,625,290	+2.35(+7.69%)
Nov 13, 2020	29.70	30.75	29.61	30.57	13,878,161	+1.17(+3.97%)
Nov 12, 2020	29.92	30.44	29.05	29.41	12,658,225	-1.10(-3.60%)
Nov 11, 2020	31.09	31.30	30.31	30.50	19,919,906	-0.22(-0.70%)
Nov 10, 2020	29.70	30.73	29.04	30.72	23,880,484	+1.86(+6.44%)
Nov 09, 2020	28.67	30.11	28.42	28.86	20,369,306	+3.62(+14.35%)
Nov 06, 2020	26.05	26.50	24.89	25.24	12,126,056	-0.80(-3.09%)
Nov 05, 2020	26.02	26.73	25.97	26.04	11,922,584	-0.22(-0.86%)
Nov 04, 2020	25.58	26.47	25.26	26.27	17,555,002	+0.93(+3.65%)
Nov 03, 2020	26.56	26.58	25.20	25.34	14,028,287	-0.80(-3.04%)
Nov 02, 2020	25.44	26.41	24.65	26.14	15,917,239	+1.39(+5.63%)
Oct 30, 2020	25.01	25.05	23.89	24.75	18,142,706	-0.47(-1.85%)
Oct 29, 2020	24.31	25.23	23.80	25.21	17,996,532	+0.32(+1.29%)
Oct 28, 2020	25.39	25.77	24.68	24.89	17,665,568	-1.27(-4.86%)
Oct 27, 2020	26.08	26.54	25.90	26.16	15,054,906	-0.05(-0.20%)
Oct 26, 2020	27.46	27.61	26.01	26.22	13,326,777	-1.92(-6.82%)
Oct 23, 2020	27.90	28.69	27.60	28.13	17,736,284	+0.54(+1.97%)
Oct 22, 2020	26.47	27.64	26.34	27.59	17,382,682	+1.10(+4.14%)
Oct 21, 2020	27.81	28.02	26.44	26.49	22,210,828	-1.68(-5.95%)
Oct 20, 2020	28.45	28.58	27.73	28.17	22,257,842	-0.10(-0.37%)
Oct 19, 2020	29.50	29.57	28.26	28.27	25,069,622	-0.93(-3.17%)
Oct 16, 2020	30.10	30.24	29.18	29.20	9,614,773	-1.04(-3.43%)
Oct 15, 2020	28.93	30.30	28.76	30.24	10,110,250	+0.74(+2.52%)
Oct 14, 2020	29.07	30.35	29.07	29.49	11,494,516	-0.30(-1.00%)
Oct 13, 2020	30.35	30.75	29.64	29.79	9,506,886	-0.61(-2.00%)
Oct 12, 2020	29.95	30.60	29.66	30.40	8,446,686	+0.39(+1.31%)
Oct 09, 2020	30.70	30.72	29.75	30.01	7,471,944	-0.34(-1.13%)
Oct 08, 2020	29.47	30.42	29.30	30.35	7,912,974	+1.02(+3.50%)
Oct 07, 2020	28.59	29.49	28.45	29.32	7,766,010	+0.88(+3.09%)
Oct 06, 2020	29.79	29.96	28.29	28.44	7,778,945	-0.84(-2.86%)
Oct 05, 2020	28.66	29.30	28.38	29.28	6,618,078	+1.03(+3.66%)
Oct 02, 2020	26.97	28.43	26.86	28.25	8,276,637	+0.55(+1.97%)
Oct 01, 2020	27.53	27.96	27.07	27.70	9,283,943	-0.35(-1.25%)
Sep 30, 2020	27.96	28.43	27.79	28.05	9,497,193	+0.32(+1.17%)
Sep 29, 2020	28.80	28.85	27.48	27.72	7,800,919	-1.07(-3.71%)
Sep 28, 2020	29.33	29.67	28.72	28.79	10,486,638	+0.01(+0.03%)
Sep 25, 2020	28.26	29.03	28.17	28.78	6,136,059	+0.09(+0.30%)
Sep 24, 2020	28.02	29.26	27.72	28.70	8,293,784	+0.58(+2.07%)
Sep 23, 2020	29.35	29.54	28.08	28.12	9,029,569	-1.18(-4.02%)
Sep 22, 2020	29.33	29.73	29.05	29.30	9,322,999	-0.05(-0.17%)
Sep 21, 2020	29.73	29.96	29.12	29.35	13,247,854	-1.29(-4.21%)
Sep 18, 2020	30.58	31.13	30.24	30.64	14,529,659	-0.19(-0.61%)
Sep 17, 2020	29.38	30.84	29.18	30.82	15,393,204	+0.86(+2.88%)
Sep 16, 2020	29.14	30.35	28.74	29.96	10,819,845	+1.09(+3.79%)
Sep 15, 2020	28.81	29.23	28.71	28.87	9,756,731	+0.24(+0.84%)
Sep 14, 2020	28.39	28.93	28.19	28.63	6,364,122	+0.35(+1.24%)
Sep 11, 2020	28.08	28.56	27.88	28.28	7,925,396	+0.16(+0.58%)
Sep 10, 2020	29.41	29.48	28.07	28.12	10,048,218	-1.32(-4.47%)
Sep 09, 2020	29.77	29.77	29.22	29.43	7,539,990	+0.34(+1.17%)
Sep 08, 2020	30.15	30.15	28.82	29.09	10,933,492	-1.54(-5.02%)
Sep 04, 2020	31.06	31.34	30.47	30.63	9,700,450	-0.11(-0.36%)
Sep 03, 2020	30.77	31.49	30.61	30.74	10,223,232	-0.33(-1.07%)
Sep 02, 2020	31.60	31.75	31.07	31.07	8,712,564	-0.67(-2.10%)
Sep 01, 2020	31.96	32.11	31.28	31.74	7,338,278	-0.62(-1.93%)
Aug 31, 2020	32.76	32.84	32.09	32.36	7,217,913	-0.42(-1.28%)
Aug 28, 2020	32.74	32.85	32.35	32.78	5,921,919	+0.20(+0.60%)
Aug 27, 2020	32.26	32.70	32.03	32.58	7,296,251	+0.50(+1.57%)
Aug 26, 2020	33.17	33.28	32.05	32.08	7,905,755	-1.10(-3.32%)
Aug 25, 2020	33.66	33.69	32.84	33.18	4,871,584	-0.02(-0.05%)
Aug 24, 2020	32.75	33.79	32.52	33.20	6,271,672	+0.61(+1.86%)
Aug 21, 2020	33.00	33.15	32.41	32.59	5,893,937	-0.52(-1.57%)
Aug 20, 2020	33.36	33.58	33.08	33.11	4,616,754	-0.75(-2.22%)
Aug 19, 2020	34.26	34.44	33.75	33.87	5,299,302	-0.58(-1.69%)
Aug 18, 2020	34.69	35.30	34.28	34.45	6,684,728	-0.32(-0.91%)
Aug 17, 2020	34.81	35.00	34.09	34.76	7,128,494	-0.10(-0.29%)
Aug 14, 2020	34.35	35.02	34.13	34.87	3,922,188	+0.16(+0.47%)
Aug 13, 2020	35.15	35.72	34.69	34.70	9,701,704	-0.88(-2.47%)
Aug 12, 2020	34.48	35.60	34.38	35.58	13,842,108	+1.67(+4.91%)
Aug 11, 2020	34.65	35.15	33.81	33.92	9,338,190	+0.06(+0.18%)
Aug 10, 2020	32.89	33.88	32.84	33.86	6,571,129	+1.14(+3.50%)
Aug 07, 2020	32.35	32.79	31.91	32.71	5,204,568	+0.21(+0.66%)
Aug 06, 2020	32.15	32.82	32.12	32.50	7,713,052	+0.03(+0.08%)
Aug 05, 2020	32.88	33.05	32.21	32.47	8,568,137	+0.32(+1.01%)
Aug 04, 2020	31.31	32.51	31.15	32.15	6,800,363	+0.79(+2.53%)
Aug 03, 2020	31.83	31.94	31.34	31.35	9,442,349	-0.58(-1.82%)
Jul 31, 2020	31.64	32.11	31.35	31.94	9,039,883	-0.21(-0.66%)
Jul 30, 2020	32.56	32.86	30.66	32.15	15,712,615	-1.96(-5.76%)
Jul 29, 2020	33.28	34.11	32.97	34.11	7,378,986	+0.84(+2.52%)
Jul 28, 2020	33.80	34.13	33.14	33.28	7,245,506	-0.69(-2.04%)
Jul 27, 2020	34.10	34.57	33.69	33.97	6,220,156	-0.44(-1.27%)
Jul 24, 2020	34.80	35.32	34.30	34.40	6,091,217	-0.15(-0.44%)
Jul 23, 2020	34.62	35.13	34.35	34.56	6,969,162	-0.37(-1.05%)
Jul 22, 2020	35.08	35.22	34.44	34.92	6,038,950	-0.66(-1.85%)
Jul 21, 2020	34.25	35.94	34.16	35.58	9,309,253	+1.99(+5.92%)
Jul 20, 2020	34.13	34.45	33.52	33.59	7,501,262	-0.54(-1.58%)
Jul 17, 2020	35.32	35.59	33.97	34.13	7,844,494	-1.03(-2.94%)
Jul 16, 2020	34.91	35.56	34.38	35.16	5,503,479	-0.03(-0.07%)
Jul 15, 2020	35.67	35.87	34.71	35.19	6,832,724	+0.26(+0.75%)
Jul 14, 2020	33.35	34.95	33.20	34.93	5,858,182	+1.40(+4.16%)
Jul 13, 2020	33.93	34.25	32.97	33.53	6,962,864	-0.03(-0.08%)
Jul 10, 2020	32.43	33.67	32.31	33.56	10,902,796	+1.13(+3.49%)
Jul 09, 2020	34.38	34.57	32.37	32.42	10,868,795	-2.28(-6.58%)
Jul 08, 2020	34.31	35.15	34.07	34.71	5,790,847	+0.35(+1.01%)
Jul 07, 2020	34.79	35.20	34.30	34.36	7,091,058	-0.84(-2.38%)
Jul 06, 2020	36.04	36.25	34.97	35.20	6,888,858	-0.13(-0.36%)
Jul 02, 2020	35.36	35.94	35.16	35.32	5,647,497	+0.88(+2.55%)
Jul 01, 2020	35.81	36.21	34.39	34.45	6,622,471	-1.08(-3.05%)
Jun 30, 2020	34.56	35.80	34.06	35.53	7,465,609	+0.61(+1.74%)
Jun 29, 2020	34.16	34.96	33.75	34.92	6,812,164	+0.80(+2.35%)
Jun 26, 2020	35.15	35.19	33.95	34.12	9,934,718	-1.45(-4.07%)
Jun 25, 2020	34.38	35.61	34.25	35.56	7,072,663	+0.90(+2.61%)
Jun 24, 2020	36.36	36.50	34.61	34.66	8,439,165	-2.38(-6.44%)
Jun 23, 2020	37.30	37.65	36.85	37.04	5,869,163	+0.21(+0.57%)
Jun 22, 2020	36.56	37.18	36.07	36.83	5,924,524	-0.12(-0.32%)
Jun 19, 2020	38.81	38.81	36.68	36.95	16,206,823	-0.63(-1.69%)
Jun 18, 2020	36.80	37.91	36.51	37.58	8,625,266	+0.36(+0.98%)
Jun 17, 2020	38.04	38.13	37.13	37.22	7,057,041	-0.92(-2.42%)
Jun 16, 2020	38.30	38.62	36.86	38.14	8,199,797	+1.49(+4.06%)
Jun 15, 2020	34.72	37.13	34.54	36.65	9,452,629	-0.32(-0.87%)
Jun 12, 2020	37.73	38.39	35.60	36.97	10,560,036	+1.36(+3.82%)
Jun 11, 2020	35.58	37.41	35.34	35.61	9,976,713	-3.18(-8.20%)
Jun 10, 2020	40.62	40.83	38.78	38.79	9,320,173	-2.33(-5.65%)
Jun 09, 2020	40.79	41.59	40.48	41.12	9,702,654	-1.42(-3.34%)
Jun 08, 2020	42.45	42.94	41.27	42.54	12,113,233	+1.45(+3.54%)
Jun 05, 2020	40.07	41.24	39.76	41.08	13,694,669	+3.28(+8.68%)
Jun 04, 2020	37.78	38.16	37.35	37.80	6,596,001	-0.35(-0.91%)
Jun 03, 2020	38.14	38.24	37.22	38.15	9,488,628	+0.78(+2.08%)
Jun 02, 2020	37.22	37.78	36.95	37.37	6,926,548	+0.68(+1.87%)
Jun 01, 2020	35.73	36.95	35.21	36.69	7,503,696	+1.02(+2.87%)
May 29, 2020	36.03	36.17	35.23	35.66	12,038,351	-0.70(-1.93%)
May 28, 2020	37.81	37.81	36.17	36.36	6,944,764	-1.40(-3.72%)
May 27, 2020	37.49	37.78	36.32	37.77	6,821,681	+0.85(+2.29%)
May 26, 2020	37.89	38.15	36.77	36.92	9,109,479	+0.33(+0.90%)
May 22, 2020	36.28	36.66	35.76	36.59	5,528,394	-0.37(-1.01%)
May 21, 2020	37.53	37.94	36.88	36.96	7,859,385	-0.36(-0.97%)
May 20, 2020	36.85	37.88	36.61	37.33	8,514,480	+1.25(+3.47%)
May 19, 2020	36.95	37.10	36.03	36.08	7,246,138	-0.79(-2.13%)
May 18, 2020	36.74	37.72	36.50	36.86	10,702,935	+2.31(+6.68%)
May 15, 2020	33.71	35.13	33.58	34.56	8,565,925	+0.79(+2.35%)
May 14, 2020	32.91	34.21	31.94	33.76	7,946,396	+0.03(+0.10%)
May 13, 2020	34.68	34.82	33.43	33.73	9,064,831	-1.43(-4.06%)
May 12, 2020	36.03	36.48	35.11	35.16	8,722,499	-0.58(-1.63%)
May 11, 2020	35.70	36.59	35.58	35.74	8,369,554	-0.68(-1.88%)
May 08, 2020	36.46	36.65	35.56	36.42	8,250,249	+0.91(+2.57%)
May 07, 2020	35.16	36.29	35.08	35.51	11,373,619	+1.62(+4.77%)
May 06, 2020	34.40	35.02	33.33	33.89	9,809,415	-0.36(-1.05%)
May 05, 2020	36.08	36.47	34.03	34.25	12,060,389	+0.47(+1.39%)
May 04, 2020	32.33	33.82	31.94	33.79	14,949,731	+1.02(+3.12%)
May 01, 2020	33.94	34.57	32.40	32.76	11,057,695	-2.48(-7.03%)
Apr 30, 2020	35.64	36.48	34.19	35.24	14,047,888	-0.09(-0.26%)
Apr 29, 2020	33.54	35.61	33.18	35.33	15,475,855	+3.12(+9.69%)
Apr 28, 2020	31.72	32.64	31.44	32.21	11,283,521	+1.11(+3.58%)
Apr 27, 2020	30.03	31.32	29.03	31.10	9,914,219	+0.89(+2.94%)
Apr 24, 2020	30.95	31.22	29.95	30.21	10,376,430	-0.08(-0.25%)
Apr 23, 2020	30.65	31.14	29.61	30.29	11,763,951	+1.00(+3.43%)
Apr 22, 2020	29.47	29.74	28.91	29.28	14,394,530	+1.50(+5.39%)
Apr 21, 2020	27.58	28.57	27.30	27.78	16,293,020	-1.16(-3.99%)
Apr 20, 2020	27.18	29.86	27.12	28.94	15,799,077	-0.58(-1.96%)
Apr 17, 2020	26.77	29.60	26.66	29.52	15,723,702	+3.51(+13.49%)
Apr 16, 2020	26.65	26.98	25.55	26.01	15,783,777	-0.95(-3.51%)
Apr 15, 2020	26.93	27.62	25.72	26.96	13,561,320	-1.57(-5.52%)
Apr 14, 2020	28.77	28.86	28.19	28.53	13,237,778	-0.18(-0.64%)
Apr 13, 2020	30.09	30.12	28.27	28.71	12,210,474	-0.36(-1.24%)
Apr 09, 2020	31.75	31.79	27.87	29.07	16,963,192	-0.80(-2.66%)
Apr 08, 2020	28.50	30.04	28.35	29.87	9,756,478	+2.02(+7.24%)
Apr 07, 2020	29.20	30.09	27.64	27.85	13,980,849	+0.39(+1.43%)
Apr 06, 2020	28.03	28.29	26.61	27.46	16,164,206	-0.09(-0.33%)
Apr 03, 2020	28.97	29.28	26.46	27.55	13,743,456	-0.80(-2.81%)
Apr 02, 2020	26.16	29.65	25.71	28.34	17,549,412	+3.55(+14.31%)
Apr 01, 2020	24.54	25.56	24.13	24.80	13,257,003	-0.99(-3.83%)
Mar 31, 2020	25.14	26.72	24.87	25.78	16,109,848	+1.26(+5.16%)
Mar 30, 2020	23.87	25.23	23.04	24.52	13,247,313	+0.03(+0.14%)
Mar 27, 2020	25.21	25.34	24.11	24.49	12,718,870	-2.38(-8.85%)
Mar 26, 2020	26.05	27.17	25.45	26.86	16,219,400	+0.96(+3.72%)
Mar 25, 2020	26.14	27.26	24.69	25.90	17,077,240	+0.17(+0.65%)
Mar 24, 2020	22.14	25.84	22.14	25.73	19,975,970	+5.18(+25.21%)
Mar 23, 2020	22.39	22.58	19.55	20.55	19,397,496	-1.92(-8.53%)
Mar 20, 2020	22.65	23.77	21.67	22.47	28,419,636	+1.05(+4.88%)
Mar 19, 2020	19.36	21.76	17.58	21.42	18,700,242	+2.44(+12.88%)
Mar 18, 2020	20.30	21.43	17.45	18.98	20,350,818	-3.00(-13.64%)
Mar 17, 2020	22.07	22.48	20.42	21.97	22,330,404	+0.14(+0.65%)
Mar 16, 2020	23.01	26.08	21.69	21.83	16,453,636	-4.44(-16.89%)
Mar 13, 2020	25.62	26.57	23.09	26.27	20,913,290	+2.66(+11.28%)
Mar 12, 2020	25.40	26.29	23.29	23.61	19,804,488	-3.65(-13.39%)
Mar 11, 2020	28.12	28.41	26.38	27.26	22,052,958	-1.94(-6.65%)
Mar 10, 2020	30.67	31.32	27.62	29.20	24,278,336	+0.68(+2.38%)
Mar 09, 2020	28.42	30.30	26.79	28.52	35,623,176	-9.43(-24.84%)
Mar 06, 2020	38.49	38.92	37.40	37.95	17,326,940	-1.98(-4.97%)
Mar 05, 2020	40.16	40.72	39.16	39.93	11,471,805	-1.45(-3.50%)
Mar 04, 2020	40.81	41.48	39.96	41.38	10,660,584	+1.10(+2.72%)
Mar 03, 2020	41.46	43.10	39.72	40.28	14,078,540	-0.93(-2.25%)
Mar 02, 2020	41.29	41.34	39.24	41.21	12,747,058	+0.68(+1.67%)
Feb 28, 2020	38.12	40.55	37.77	40.53	19,781,074	+1.08(+2.74%)
Feb 27, 2020	41.52	41.53	39.45	39.45	17,530,674	-3.38(-7.90%)
Feb 26, 2020	45.22	45.41	42.79	42.84	13,912,803	-2.23(-4.94%)
Feb 25, 2020	47.31	47.45	44.82	45.06	12,479,732	-2.13(-4.52%)
Feb 24, 2020	47.00	47.67	46.87	47.20	12,362,605	-1.72(-3.53%)
Feb 21, 2020	48.82	49.06	48.36	48.92	6,231,376	-0.37(-0.75%)
Feb 20, 2020	49.60	49.85	49.04	49.29	6,874,815	-0.32(-0.64%)
Feb 19, 2020	49.18	49.69	49.12	49.61	6,247,955	+0.80(+1.65%)
Feb 18, 2020	48.90	49.03	48.31	48.80	4,704,050	-0.27(-0.55%)
Feb 14, 2020	49.28	49.47	48.70	49.07	5,022,587	-0.17(-0.34%)
Feb 13, 2020	49.47	49.77	49.06	49.24	7,162,187	-0.44(-0.88%)
Feb 12, 2020	49.79	50.83	49.49	49.67	7,100,539	+0.87(+1.79%)
Feb 11, 2020	48.92	49.05	48.39	48.80	7,390,189	+0.70(+1.45%)
Feb 10, 2020	47.76	48.33	47.55	48.10	8,127,062	-0.10(-0.21%)
Feb 07, 2020	48.05	48.52	47.85	48.20	6,113,552	-0.35(-0.72%)
Feb 06, 2020	49.10	49.10	48.15	48.55	7,100,141	-0.31(-0.63%)
Feb 05, 2020	47.61	49.00	47.23	48.86	15,509,250	+1.90(+4.05%)
Feb 04, 2020	48.98	49.72	46.91	46.96	16,119,927	-2.24(-4.55%)
Feb 03, 2020	49.38	50.16	48.93	49.19	8,439,637	-0.21(-0.42%)
Jan 31, 2020	49.87	50.21	49.14	49.40	9,230,841	-1.21(-2.40%)
Jan 30, 2020	49.67	50.70	49.53	50.61	8,337,562	+0.33(+0.66%)
Jan 29, 2020	51.20	51.27	50.10	50.28	4,935,396	-0.57(-1.13%)
Jan 28, 2020	51.21	51.27	50.62	50.85	5,804,239	+0.12(+0.23%)
Jan 27, 2020	51.01	51.40	50.57	50.74	8,807,482	-1.31(-2.52%)
Jan 24, 2020	52.12	52.12	51.58	52.05	6,844,633	-0.43(-0.82%)
Jan 23, 2020	51.54	52.66	51.22	52.48	7,457,145	+0.11(+0.21%)
Jan 22, 2020	53.03	53.03	52.23	52.38	8,119,697	-0.85(-1.59%)
Jan 21, 2020	53.67	53.91	53.15	53.22	8,389,946	-0.86(-1.60%)
Jan 17, 2020	54.26	54.39	53.90	54.09	5,733,034	+0.00(+0.00%)
Jan 16, 2020	54.35	54.54	53.82	54.09	5,191,279	+0.06(+0.11%)
Jan 15, 2020	54.03	54.30	53.56	54.03	4,731,863	-0.12(-0.21%)
Jan 14, 2020	54.21	54.30	53.75	54.15	7,361,857	+0.01(+0.02%)
Jan 13, 2020	54.33	54.45	53.93	54.14	4,421,523	-0.24(-0.44%)
Jan 10, 2020	54.75	55.03	54.30	54.38	8,701,749	-0.54(-0.98%)
Jan 09, 2020	53.67	54.99	53.44	54.92	7,224,281	+0.94(+1.74%)
Jan 08, 2020	55.24	55.39	53.63	53.98	7,783,680	-1.28(-2.32%)
Jan 07, 2020	55.23	55.27	54.65	55.26	7,190,342	+0.00(+0.00%)
Jan 06, 2020	55.09	55.64	54.76	55.26	10,615,269	+0.65(+1.19%)
Jan 03, 2020	55.73	55.80	54.09	54.61	7,620,226	+0.20(+0.37%)
Jan 02, 2020	54.26	54.60	53.91	54.41	4,959,877	+0.36(+0.66%)
Dec 31, 2019	53.32	54.17	53.12	54.06	4,378,785	+0.35(+0.65%)
Dec 30, 2019	54.09	54.24	53.64	53.71	4,409,381	-0.31(-0.57%)
Dec 27, 2019	54.20	54.55	53.71	54.01	6,513,680	-0.02(-0.03%)
Dec 26, 2019	54.11	54.65	53.91	54.03	5,816,935	+0.27(+0.51%)
Dec 24, 2019	53.83	54.45	53.71	53.76	3,835,737	+0.06(+0.11%)
Dec 23, 2019	52.92	53.89	52.75	53.70	8,445,018	+0.73(+1.38%)
Dec 20, 2019	53.14	53.22	52.56	52.97	13,243,063	+0.44(+0.84%)
Dec 19, 2019	52.35	52.68	52.28	52.53	6,252,262	-0.01(-0.02%)
Dec 18, 2019	52.76	53.17	52.49	52.53	6,735,093	-0.27(-0.50%)
Dec 17, 2019	52.28	53.02	52.28	52.80	7,472,120	+0.58(+1.11%)
Dec 16, 2019	52.41	52.84	51.98	52.22	6,724,886	+0.10(+0.19%)
Dec 13, 2019	52.74	53.26	51.94	52.12	8,379,097	+0.09(+0.18%)
Dec 12, 2019	51.11	52.33	51.01	52.03	6,210,774	+0.76(+1.48%)
Dec 11, 2019	51.01	51.40	50.73	51.27	4,762,990	-0.07(-0.13%)
Dec 10, 2019	51.40	51.54	50.98	51.34	5,570,293	-0.06(-0.11%)
Dec 09, 2019	51.19	51.72	51.02	51.40	6,323,766	-0.12(-0.23%)
Dec 06, 2019	50.13	51.64	49.98	51.51	9,998,855	+1.77(+3.56%)
Dec 05, 2019	50.71	50.92	49.41	49.74	6,071,698	-0.66(-1.30%)
Dec 04, 2019	49.34	50.75	49.19	50.40	9,668,423	+1.45(+2.95%)
Dec 03, 2019	49.66	49.80	48.72	48.95	7,381,449	-1.23(-2.45%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information