Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	34.73	34.89	34.23	34.33	1,834,978	-0.60(-1.72%)
Oct 28, 2021	34.53	34.94	34.44	34.93	933,416	+0.42(+1.22%)
Oct 27, 2021	34.86	35.10	34.50	34.51	960,608	-0.30(-0.86%)
Oct 26, 2021	34.75	35.06		34.81	906,486	+0.14(+0.40%)
Oct 25, 2021	34.21	34.72	34.00	34.67	1,190,606	+0.48(+1.40%)
Oct 22, 2021	34.47	34.59	34.12	34.19	774,946	-0.20(-0.58%)
Oct 21, 2021	34.55	34.72	34.25	34.39	935,153	-0.23(-0.66%)
Oct 20, 2021	33.96	34.70	33.96	34.62	1,045,546	+0.70(+2.06%)
Oct 19, 2021	34.31	34.45	33.92	33.92	1,114,570	-0.29(-0.85%)
Oct 18, 2021	33.86	34.48	33.81	34.21	1,264,295	+0.17(+0.50%)
Oct 15, 2021	34.03	34.25	33.92	34.04	1,224,468	+0.28(+0.83%)
Oct 14, 2021	33.68	33.82	33.40	33.76	970,236	+0.29(+0.87%)
Oct 13, 2021	33.19	33.60	33.15	33.47	983,238	+0.30(+0.90%)
Oct 12, 2021	32.84	33.41	32.71	33.17	955,420	+0.32(+0.97%)
Oct 11, 2021	32.90	33.00	32.70	32.85	766,339	-0.10(-0.30%)
Oct 08, 2021	33.07	33.27	32.92	32.95	1,021,366	-0.12(-0.36%)
Oct 07, 2021	33.30	33.50	33.01	33.07	1,210,866	-0.10(-0.30%)
Oct 06, 2021	32.52	33.22	32.21	33.17	1,134,992	+0.43(+1.31%)
Oct 05, 2021	32.94	33.00	32.62	32.74	1,092,277	-0.21(-0.64%)
Oct 04, 2021	33.01	33.28	32.88	32.95	1,243,660	-0.07(-0.21%)
Oct 01, 2021	32.20	33.35	32.16	33.02	1,135,538	+0.99(+3.09%)
Sep 30, 2021	32.87	32.87	32.01	32.03	1,565,688	-0.67(-2.05%)
Sep 29, 2021	32.98	33.08	32.63	32.70	1,196,122	-0.36(-1.09%)
Sep 28, 2021	33.22	33.49	33.01	33.06	1,102,315	-0.30(-0.90%)
Sep 27, 2021	33.87	34.27	33.31	33.36	1,067,560	-0.36(-1.07%)
Sep 24, 2021	34.08	34.21	33.58	33.72	1,360,832	-0.36(-1.06%)
Sep 23, 2021	34.56	34.65	34.05	34.08	1,090,414	-0.34(-0.99%)
Sep 22, 2021	34.12	34.60	33.89	34.42	1,315,550	+0.48(+1.41%)
Sep 21, 2021	34.50	34.72	33.94	33.94	1,389,497	-0.31(-0.91%)
Sep 20, 2021	33.79	34.34	33.57	34.25	1,670,983	+0.13(+0.38%)
Sep 17, 2021	34.88	34.95	34.09	34.12	3,134,678	-0.61(-1.76%)
Sep 16, 2021	34.54	35.01	34.48	34.73	996,768	+0.11(+0.32%)
Sep 15, 2021	34.54	34.77	34.30	34.62	1,051,053	+0.07(+0.20%)
Sep 14, 2021	35.00	35.11	34.33	34.55	838,790	-0.34(-0.97%)
Sep 13, 2021	34.70	35.09	34.62	34.89	1,226,553	+0.81(+2.38%)
Sep 10, 2021	35.04	35.19	34.06	34.08	1,096,179	-0.84(-2.41%)
Sep 09, 2021	35.64	35.76	34.92	34.92	1,255,683	-0.88(-2.46%)
Sep 08, 2021	35.40	35.81	35.32	35.80	876,158	+0.24(+0.67%)
Sep 07, 2021	35.98	35.98	35.31	35.56	1,240,636	-0.50(-1.39%)
Sep 03, 2021	36.11	36.13	35.63	36.06	875,007	-0.13(-0.36%)
Sep 02, 2021	36.07	36.27	35.76	36.19	1,116,890	+0.19(+0.53%)
Sep 01, 2021	36.16	36.34	35.76	36.00	1,393,722	-0.07(-0.19%)
Aug 31, 2021	35.74	36.17	35.69	36.07	1,556,951	+0.18(+0.50%)
Aug 30, 2021	35.56	35.89	35.40	35.89	1,349,269	+0.27(+0.76%)
Aug 27, 2021	35.45	35.93	35.45	35.62	1,118,720	+0.27(+0.76%)
Aug 26, 2021	35.54	35.63	35.17	35.35	845,034	-0.07(-0.20%)
Aug 25, 2021	35.13	35.72	34.91	35.42	824,870	+0.30(+0.85%)
Aug 24, 2021	35.38	35.38	34.82	35.12	1,003,441	+0.01(+0.03%)
Aug 23, 2021	35.51	35.70	35.07	35.11	882,381	-0.29(-0.82%)
Aug 20, 2021	35.00	35.55	34.71	35.40	789,454	+0.36(+1.03%)
Aug 19, 2021	35.28	35.55	34.78	35.04	994,911	-0.39(-1.10%)
Aug 18, 2021	35.45	35.70	35.30	35.43	999,129	-0.26(-0.73%)
Aug 17, 2021	35.85	35.93	35.24	35.69	1,025,880	-0.36(-1.00%)
Aug 16, 2021	36.05	36.44	35.94	36.05	1,012,258	-0.07(-0.19%)
Aug 13, 2021	35.92	36.16	35.78	36.12	787,981	+0.37(+1.03%)
Aug 12, 2021	36.10	36.10	35.50	35.75	785,194	-0.18(-0.50%)
Aug 11, 2021	35.60	35.97	35.33	35.93	842,624	+0.45(+1.27%)
Aug 10, 2021	35.89	35.96	35.44	35.48	905,420	-0.49(-1.36%)
Aug 09, 2021	36.13	36.33	35.86	35.97	892,807	-0.24(-0.66%)
Aug 06, 2021	36.90	37.11	36.17	36.21	1,015,613	-0.55(-1.50%)
Aug 05, 2021	35.88	36.75	35.80	36.76	1,503,163	+1.14(+3.20%)
Aug 04, 2021	35.89	36.08	35.60	35.62	1,536,481	-0.31(-0.86%)
Aug 03, 2021	36.05	36.13	35.40	35.93	1,590,346	+0.00(+0.00%)
Aug 02, 2021	36.26	36.97	35.89	35.93	992,877	-0.26(-0.72%)
Jul 30, 2021	36.59	37.13	36.11	36.19	1,310,709	-0.33(-0.90%)
Jul 29, 2021	36.66	36.97	36.51	36.52	741,245	+0.05(+0.14%)
Jul 28, 2021	36.70	36.80	36.27	36.47	802,585	-0.21(-0.57%)
Jul 27, 2021	36.57	36.86	36.41	36.68	817,666	+0.08(+0.22%)
Jul 26, 2021	36.60	36.97	36.41	36.60	744,338	-0.07(-0.19%)
Jul 23, 2021	36.24	36.74	36.16	36.67	839,145	+0.60(+1.66%)
Jul 22, 2021	36.56	36.57	36.04	36.07	861,860	-0.56(-1.53%)
Jul 21, 2021	36.46	36.98	36.36	36.63	1,276,068	+0.17(+0.47%)
Jul 20, 2021	35.39	36.71	35.20	36.46	2,124,424	+1.32(+3.76%)
Jul 19, 2021	35.57	35.57	34.65	35.14	1,582,137	-0.99(-2.74%)
Jul 16, 2021	36.21	36.60	36.10	36.13	1,227,443	+0.11(+0.31%)
Jul 15, 2021	36.12	36.22	35.88	36.02	1,042,116	-0.11(-0.30%)
Jul 14, 2021	35.66	36.33	35.65	36.13	780,911	+0.41(+1.15%)
Jul 13, 2021	36.16	36.18	35.58	35.72	947,026	-0.67(-1.84%)
Jul 12, 2021	35.89	36.45	35.79	36.39	997,756	+0.50(+1.39%)
Jul 09, 2021	35.39	35.95	35.23	35.89	1,449,444	+0.72(+2.05%)
Jul 08, 2021	35.39	35.57	34.97	35.17	1,534,284	-0.58(-1.62%)
Jul 07, 2021	35.75	36.10	35.66	35.75	1,247,610	-0.13(-0.36%)
Jul 06, 2021	35.65	35.95	35.26	35.88	1,569,024	+0.21(+0.59%)
Jul 02, 2021	35.89	36.16	35.42	35.67	2,133,936	+0.04(+0.11%)
Jul 01, 2021	34.50	36.15	34.46	35.63	5,519,419	+1.12(+3.25%)
Jun 30, 2021	34.72	35.00	34.37	34.51	1,871,820	-0.21(-0.60%)
Jun 29, 2021	34.69	35.23	34.52	34.72	1,161,556	-0.34(-0.97%)
Jun 28, 2021	35.60	35.60	34.63	35.06	1,696,319	-0.47(-1.32%)
Jun 25, 2021	34.84	35.53	34.74	35.53	3,103,065	+0.76(+2.19%)
Jun 24, 2021	34.50	34.85	34.31	34.77	1,866,696	+0.37(+1.08%)
Jun 23, 2021	34.85	34.98	34.31	34.40	2,088,595	-0.50(-1.43%)
Jun 22, 2021	34.88	35.20	34.73	34.90	1,488,734	-0.06(-0.17%)
Jun 21, 2021	34.47	35.16	34.26	34.96	1,314,067	+0.60(+1.75%)
Jun 18, 2021	34.85	34.99	34.35	34.36	3,103,401	-0.65(-1.86%)
Jun 17, 2021	34.94	35.26	34.75	35.01	1,028,296	+0.00(+0.00%)
Jun 16, 2021	35.37	35.74	34.99	35.01	1,251,865	-0.37(-1.05%)
Jun 15, 2021	36.13	36.35	35.37	35.38	1,244,668	-0.84(-2.32%)
Jun 14, 2021	36.03	36.35	36.02	36.22	1,363,787	+0.23(+0.64%)
Jun 11, 2021	36.43	36.44	35.92	35.99	1,084,446	-0.54(-1.48%)
Jun 10, 2021	36.20	36.66	36.03	36.53	1,098,539	+0.49(+1.36%)
Jun 09, 2021	36.48	36.54	36.04	36.04	1,490,492	-0.22(-0.61%)
Jun 08, 2021	36.09	36.49	36.01	36.26	973,130	+0.25(+0.69%)
Jun 07, 2021	36.13	36.24	35.97	36.01	1,274,410	+0.04(+0.11%)
Jun 04, 2021	35.99	36.09	35.69	35.97	1,650,121	+0.03(+0.08%)
Jun 03, 2021	35.78	35.95	35.53	35.94	1,557,250	+0.17(+0.48%)
Jun 02, 2021	35.17	35.81	35.00	35.77	1,251,012	+0.69(+1.97%)
Jun 01, 2021	34.60	35.17	34.51	35.08	1,444,111	+0.68(+1.98%)
May 28, 2021	34.32	34.53	34.09	34.40	1,127,821	+0.36(+1.06%)
May 27, 2021	34.59	34.62	33.93	34.04	2,498,636	-0.32(-0.93%)
May 26, 2021	34.35	34.65	34.17	34.36	913,315	+0.08(+0.23%)
May 25, 2021	34.12	34.42	33.97	34.28	1,273,954	+0.20(+0.59%)
May 24, 2021	33.83	34.27	33.68	34.08	1,430,495	+0.43(+1.28%)
May 21, 2021	33.91	34.01	33.57	33.65	848,383	-0.19(-0.56%)
May 20, 2021	33.45	34.03	33.38	33.84	1,195,525	+0.29(+0.86%)
May 19, 2021	33.19	33.56	32.93	33.55	1,011,295	+0.01(+0.03%)
May 18, 2021	33.36	33.72	33.18	33.54	1,060,229	+0.11(+0.33%)
May 17, 2021	33.25	33.61	32.95	33.43	1,295,437	+0.09(+0.27%)
May 14, 2021	33.08	33.52	32.96	33.34	833,670	+0.38(+1.15%)
May 13, 2021	32.70	33.32	32.59	32.96	1,348,566	+0.33(+1.01%)
May 12, 2021	33.72	33.73	32.51	32.63	2,328,538	-1.13(-3.35%)
May 11, 2021	33.90	33.97	33.37	33.76	1,490,950	-0.41(-1.20%)
May 10, 2021	35.06	35.25	34.15	34.17	1,501,296	-0.87(-2.48%)
May 07, 2021	33.99	35.09	33.99	35.04	1,326,939	+0.89(+2.61%)
May 06, 2021	34.53	34.97	33.65	34.15	2,433,607	-0.47(-1.36%)
May 05, 2021	35.11	35.88	34.53	34.62	2,025,561	-1.35(-3.75%)
May 04, 2021	35.83	36.18	35.70	35.97	1,124,503	+0.14(+0.39%)
May 03, 2021	35.93	36.10	35.73	35.83	1,149,018	+0.04(+0.11%)
Apr 30, 2021	35.82	36.14	35.56	35.79	1,250,900	-0.10(-0.28%)
Apr 29, 2021	35.77	36.40	35.57	35.89	1,996,718	+0.46(+1.30%)
Apr 28, 2021	35.85	36.00	35.38	35.43	883,493	-0.40(-1.12%)
Apr 27, 2021	36.01	36.10	35.75	35.83	1,335,276	-0.10(-0.28%)
Apr 26, 2021	36.09	36.19	35.79	35.93	788,995	+0.20(+0.56%)
Apr 23, 2021	35.95	35.95	35.45	35.73	905,800	+0.03(+0.08%)
Apr 22, 2021	35.40	36.12	35.27	35.70	1,381,862	+0.30(+0.85%)
Apr 21, 2021	35.05	35.51	34.80	35.40	1,461,606	+0.38(+1.09%)
Apr 20, 2021	34.95	35.34	34.77	35.02	1,231,420	-0.08(-0.23%)
Apr 19, 2021	34.80	35.10	34.47	35.10	1,173,589	+0.35(+1.01%)
Apr 16, 2021	34.92	35.13	34.70	34.75	1,398,100	+0.00(+0.00%)
Apr 15, 2021	34.00	34.79	33.90	34.75	938,874	+0.98(+2.90%)
Apr 14, 2021	34.05	34.43	33.74	33.77	919,076	-0.25(-0.73%)
Apr 13, 2021	34.15	34.15	33.76	34.02	1,103,749	-0.01(-0.03%)
Apr 12, 2021	34.17	34.20	33.68	34.03	1,036,417	-0.09(-0.26%)
Apr 09, 2021	34.45	34.52	33.99	34.12	850,300	-0.22(-0.64%)
Apr 08, 2021	34.00	34.55	33.94	34.34	1,043,309	+0.23(+0.67%)
Apr 07, 2021	34.04	34.38	33.84	34.11	1,529,356	+0.01(+0.03%)
Apr 06, 2021	34.19	34.64	33.90	34.10	1,718,540	-0.21(-0.61%)
Apr 05, 2021	34.38	34.76	33.98	34.31	1,628,087	+0.01(+0.03%)
Apr 01, 2021	33.75	34.31	33.54	34.30	1,633,400	+0.80(+2.39%)
Mar 31, 2021	33.40	33.80	33.22	33.50	1,847,165	+0.16(+0.48%)
Mar 30, 2021	33.04	33.39	32.96	33.34	883,646	-0.13(-0.39%)
Mar 29, 2021	33.61	33.95	33.23	33.47	1,197,789	-0.27(-0.80%)
Mar 26, 2021	33.70	33.93	33.17	33.74	1,101,000	+0.31(+0.93%)
Mar 25, 2021	32.67	33.59	32.28	33.43	2,238,851	+0.50(+1.52%)
Mar 24, 2021	32.69	33.36	32.62	32.93	2,204,366	+0.40(+1.23%)
Mar 23, 2021	32.65	32.91	32.26	32.53	1,145,742	-0.21(-0.64%)
Mar 22, 2021	32.52	32.94	32.32	32.74	1,061,135	+0.21(+0.65%)
Mar 19, 2021	33.44	33.64	32.53	32.53	2,868,400	-0.94(-2.81%)
Mar 18, 2021	33.99	34.24	33.28	33.47	1,250,007	-0.85(-2.48%)
Mar 17, 2021	33.56	34.37	33.38	34.32	1,375,239	+0.62(+1.84%)
Mar 16, 2021	34.31	34.43	33.67	33.70	1,509,388	-0.62(-1.81%)
Mar 15, 2021	33.92	34.87	33.92	34.32	1,941,332	+0.53(+1.57%)
Mar 12, 2021	33.45	33.82	33.05	33.79	1,472,400	+0.37(+1.11%)
Mar 11, 2021	32.87	33.69	32.75	33.42	1,460,574	+0.67(+2.05%)
Mar 10, 2021	32.17	33.05	32.16	32.75	1,809,173	+0.66(+2.06%)
Mar 09, 2021	32.55	32.90	32.08	32.09	1,504,047	-0.19(-0.59%)
Mar 08, 2021	32.30	32.70	31.96	32.28	1,102,574	+0.08(+0.25%)
Mar 05, 2021	32.17	32.30	30.67	32.20	1,688,300	+0.09(+0.28%)
Mar 04, 2021	32.84	32.84	31.49	32.11	1,810,647	-0.63(-1.92%)
Mar 03, 2021	32.82	33.28	32.55	32.74	1,178,113	-0.06(-0.18%)
Mar 02, 2021	33.64	33.80	32.66	32.80	1,819,029	-1.01(-2.99%)
Mar 01, 2021	34.17	34.66	33.77	33.81	1,572,698	+0.37(+1.11%)
Feb 26, 2021	33.86	34.18	33.03	33.44	3,288,400	-0.42(-1.24%)
Feb 25, 2021	35.27	35.72	33.68	33.86	1,981,201	-1.22(-3.48%)
Feb 24, 2021	34.17	35.12	33.99	35.08	1,458,666	+0.93(+2.72%)
Feb 23, 2021	32.96	34.16	32.93	34.15	1,918,486	+0.94(+2.83%)
Feb 22, 2021	32.65	33.38	32.44	33.21	1,870,484	+0.69(+2.12%)
Feb 19, 2021	32.24	32.80	32.18	32.52	1,218,000	+0.38(+1.18%)
Feb 18, 2021	32.58	32.94	32.12	32.14	872,402	-0.62(-1.89%)
Feb 17, 2021	33.22	33.36	32.63	32.76	1,212,766	-0.51(-1.53%)
Feb 16, 2021	33.07	33.31	32.74	33.27	1,343,788	+0.34(+1.03%)
Feb 12, 2021	32.98	33.34	32.72	32.93	1,000,100	-0.19(-0.57%)
Feb 11, 2021	33.19	33.59	32.92	33.12	1,248,938	+0.06(+0.18%)
Feb 10, 2021	32.68	33.71	32.55	33.06	1,866,057	+0.60(+1.85%)
Feb 09, 2021	32.31	32.60	32.14	32.46	1,545,394	+0.07(+0.22%)
Feb 08, 2021	32.97	32.97	32.34	32.39	1,195,662	-0.58(-1.76%)
Feb 05, 2021	32.96	33.14	32.78	32.97	851,000	+0.21(+0.64%)
Feb 04, 2021	32.31	33.04	32.20	32.76	1,461,242	+0.54(+1.68%)
Feb 03, 2021	31.85	32.24	31.55	32.22	1,319,917	+0.12(+0.37%)
Feb 02, 2021	31.78	32.30	31.40	32.10	1,289,667	+0.50(+1.58%)
Feb 01, 2021	31.34	31.61	30.74	31.60	1,905,215	+0.58(+1.87%)
Jan 29, 2021	31.66	32.29	30.78	31.02	2,033,600	-0.89(-2.79%)
Jan 28, 2021	31.47	32.21	31.38	31.91	2,305,107	+0.21(+0.66%)
Jan 27, 2021	32.27	33.19	31.63	31.70	2,575,043	-0.96(-2.94%)
Jan 26, 2021	32.59	32.95	32.32	32.66	1,464,610	+0.31(+0.96%)
Jan 25, 2021	31.80	32.88	31.69	32.35	2,072,544	+0.64(+2.02%)
Jan 22, 2021	31.11	31.77	31.03	31.71	1,378,300	+0.30(+0.96%)
Jan 21, 2021	31.13	31.68	30.71	31.41	1,340,691	+0.08(+0.26%)
Jan 20, 2021	30.80	31.50	30.76	31.33	2,263,856	+0.59(+1.92%)
Jan 19, 2021	30.95	31.27	30.64	30.74	1,752,029	-0.12(-0.39%)
Jan 15, 2021	30.92	30.96	30.27	30.86	1,622,400	-0.13(-0.42%)
Jan 14, 2021	31.06	31.15	30.61	30.99	2,130,531	+0.17(+0.55%)
Jan 13, 2021	30.35	31.11	30.32	30.82	2,164,894	+0.50(+1.65%)
Jan 12, 2021	30.49	30.59	30.02	30.32	1,915,745	-0.27(-0.88%)
Jan 11, 2021	30.81	31.00	30.57	30.59	2,055,501	-0.41(-1.32%)
Jan 08, 2021	31.31	31.43	30.81	31.00	2,859,300	-0.40(-1.27%)
Jan 07, 2021	32.26	32.39	30.48	31.40	3,543,285	-1.04(-3.21%)
Jan 06, 2021	32.74	32.98	31.98	32.44	2,286,021	-0.08(-0.25%)
Jan 05, 2021	32.20	32.73	32.19	32.52	2,003,839	+0.42(+1.31%)
Jan 04, 2021	33.98	34.29	32.01	32.10	2,110,374	-1.88(-5.53%)
Dec 31, 2020		33.98	33.98	33.98	1,627,837	+0.20(+0.59%)
Dec 30, 2020	33.75	34.63	33.67	33.78	1,627,837	-0.19(-0.56%)
Dec 29, 2020	34.00	34.16	33.03	33.97	2,941,398	-0.03(-0.09%)
Dec 28, 2020	33.09	34.16	32.94	34.00	2,997,489	+0.94(+2.84%)
Dec 24, 2020	33.13	33.17	32.70	33.06	491,600	+0.13(+0.39%)
Dec 23, 2020	33.50	33.76	32.78	32.93	1,405,937	-0.20(-0.60%)
Dec 22, 2020	32.49	33.27	32.20	33.13	1,444,689	+0.64(+1.97%)
Dec 21, 2020	31.50	32.54	31.28	32.49	2,511,813	+0.34(+1.06%)
Dec 18, 2020	33.58	33.58	31.87	32.15	6,416,400	-1.37(-4.09%)
Dec 17, 2020	33.83	33.96	33.30	33.52	1,951,441	-0.37(-1.09%)
Dec 16, 2020	33.50	33.94	33.17	33.89	3,321,443	+0.72(+2.17%)
Dec 15, 2020	32.52	33.18	32.05	33.17	2,724,380	+0.80(+2.47%)
Dec 14, 2020	32.87	33.61	32.37	32.37	2,084,611	-0.23(-0.71%)
Dec 11, 2020	32.49	32.83	32.11	32.60	1,371,300	+0.04(+0.12%)
Dec 10, 2020	32.65	32.78	32.33	32.56	1,552,468	-0.07(-0.21%)
Dec 09, 2020	32.57	32.99	32.42	32.63	1,778,756	+0.24(+0.74%)
Dec 08, 2020	32.30	32.75	32.22	32.39	1,897,574	-0.30(-0.92%)
Dec 07, 2020	33.15	33.37	32.49	32.69	1,653,995	-0.50(-1.51%)
Dec 04, 2020	33.18	33.57	33.04	33.19	1,715,100	+0.36(+1.10%)
Dec 03, 2020	32.05	33.23	32.05	32.83	2,088,298	+0.83(+2.59%)
Dec 02, 2020	32.27	32.55	31.92	32.00	2,574,448	-0.39(-1.20%)
Dec 01, 2020	33.00	33.30	32.27	32.39	2,213,264	-0.17(-0.52%)
Nov 30, 2020	33.19	33.37	32.39	32.56	2,178,007	-0.77(-2.31%)
Nov 27, 2020	33.69	33.70	33.13	33.33	864,700	-0.29(-0.86%)
Nov 25, 2020	33.11	33.73	32.81	33.62	1,833,400	+0.52(+1.57%)
Nov 24, 2020	32.82	33.93	32.71	33.10	2,304,171	+0.92(+2.86%)
Nov 23, 2020	32.05	32.97	31.87	32.18	2,686,936	+0.51(+1.61%)
Nov 20, 2020	32.04	32.05	31.46	31.67	1,985,100	-0.33(-1.03%)
Nov 19, 2020	31.30	32.02	31.07	32.00	1,886,284	+0.48(+1.52%)
Nov 18, 2020	32.22	32.87	31.51	31.52	1,974,984	-0.71(-2.20%)
Nov 17, 2020	32.25	32.43	31.40	32.23	1,724,527	-0.37(-1.13%)
Nov 16, 2020	32.74	33.10	32.16	32.60	2,803,552	+1.17(+3.72%)
Nov 13, 2020	30.60	31.55	30.58	31.43	1,276,000	+1.05(+3.46%)
Nov 12, 2020	30.71	31.08	30.16	30.38	2,218,254	-0.76(-2.44%)
Nov 11, 2020	32.25	32.25	30.79	31.14	2,504,773	-1.06(-3.29%)
Nov 10, 2020	29.80	32.24	29.63	32.20	5,186,719	+2.43(+8.16%)
Nov 09, 2020	29.72	30.71	29.24	29.77	4,554,094	+2.49(+9.13%)
Nov 06, 2020	27.29	28.02	27.06	27.28	1,468,200	+0.09(+0.33%)
Nov 05, 2020	27.44	28.14	27.15	27.19	1,872,295	-0.13(-0.48%)
Nov 04, 2020	27.35	27.55	26.73	27.32	2,539,308	-0.16(-0.58%)
Nov 03, 2020	27.09	27.62	26.77	27.48	2,752,163	+0.74(+2.77%)