Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.33	20.37	18.29	18.49	410,900	-2.38(-11.40%)
May 28, 2020	22.29	22.29	20.41	20.87	416,838	-1.05(-4.79%)
May 27, 2020	20.25	22.12	20.05	21.92	557,054	+2.49(+12.82%)
May 26, 2020	18.49	19.45	18.13	19.43	362,442	+1.84(+10.46%)
May 22, 2020	17.49	17.79	16.90	17.59	309,300	-0.02(-0.11%)
May 21, 2020	16.36	17.91	16.35	17.61	243,821	+1.26(+7.71%)
May 20, 2020	16.84	17.35	16.21	16.35	204,930	+0.06(+0.37%)
May 19, 2020	17.41	17.41	16.26	16.29	215,253	-1.40(-7.91%)
May 18, 2020	16.23	18.03	16.23	17.69	275,392	+2.36(+15.39%)
May 15, 2020	15.21	15.91	14.90	15.33	251,300	-0.15(-0.97%)
May 14, 2020	14.52	16.21	13.85	15.48	273,558	+0.32(+2.11%)
May 13, 2020	16.05	16.06	14.64	15.16	266,560	-1.23(-7.50%)
May 12, 2020	17.16	17.59	16.36	16.39	215,083	-0.63(-3.70%)
May 11, 2020	18.31	18.31	16.86	17.02	368,471	-1.60(-8.59%)
May 08, 2020	17.26	18.80	17.00	18.62	312,100	+1.85(+11.03%)
May 07, 2020	15.73	17.17	15.71	16.77	347,691	+1.38(+8.97%)
May 06, 2020	16.78	17.02	15.06	15.39	239,784	-1.20(-7.23%)
May 05, 2020	17.92	19.00	16.52	16.59	290,311	-0.71(-4.10%)
May 04, 2020	17.18	17.94	16.48	17.30	342,634	-0.71(-3.94%)
May 01, 2020	17.90	18.35	16.73	18.01	488,300	-0.92(-4.86%)
Apr 30, 2020	19.29	20.05	18.56	18.93	386,188	-1.04(-5.21%)
Apr 29, 2020	17.84	20.06	17.75	19.97	406,804	+3.00(+17.68%)
Apr 28, 2020	17.52	18.51	16.35	16.97	410,559	+0.29(+1.74%)
Apr 27, 2020	15.94	16.89	15.19	16.68	456,054	+1.03(+6.58%)
Apr 24, 2020	14.25	15.98	14.25	15.65	282,400	+1.55(+10.99%)
Apr 23, 2020	14.48	15.35	14.03	14.10	455,441	+0.01(+0.07%)
Apr 22, 2020	15.29	15.29	14.02	14.09	347,346	-1.02(-6.75%)
Apr 21, 2020	15.41	16.06	14.91	15.11	387,895	-1.02(-6.32%)
Apr 20, 2020	16.42	17.32	15.40	16.13	381,228	-1.05(-6.11%)
Apr 17, 2020	15.33	17.20	15.33	17.18	662,000	+2.89(+20.22%)
Apr 16, 2020	16.02	16.04	14.13	14.29	342,466	-1.73(-10.80%)
Apr 15, 2020	16.06	16.34	15.37	16.02	366,897	-1.27(-7.35%)
Apr 14, 2020	17.50	18.41	16.75	17.29	418,838	+0.26(+1.53%)
Apr 13, 2020	19.40	19.76	16.83	17.03	352,555	-2.34(-12.08%)
Apr 09, 2020	18.05	20.34	18.04	19.37	651,400	+2.08(+12.03%)
Apr 08, 2020	14.19	17.66	13.95	17.29	706,330	+3.33(+23.85%)
Apr 07, 2020	13.15	15.69	12.99	13.96	1,152,374	+1.88(+15.56%)
Apr 06, 2020	10.79	12.08	10.20	12.08	691,555	+1.68(+16.15%)
Apr 03, 2020	10.73	10.79	9.320	10.40	553,400	-0.36(-3.35%)
Apr 02, 2020	11.79	11.89	10.27	10.76	450,656	-0.85(-7.32%)
Apr 01, 2020	12.47	12.71	11.01	11.61	572,171	-1.73(-12.97%)
Mar 31, 2020	13.55	14.24	13.11	13.34	512,945	-0.29(-2.13%)
Mar 30, 2020	12.99	13.66	11.86	13.63	601,758	+0.22(+1.64%)
Mar 27, 2020	14.09	14.09	13.05	13.41	505,700	-1.21(-8.28%)
Mar 26, 2020	14.20	16.05	13.94	14.62	739,971	+0.56(+3.98%)
Mar 25, 2020	14.07	15.17	13.30	14.06	776,601	+0.21(+1.52%)
Mar 24, 2020	11.69	13.97	11.53	13.85	783,435	+2.97(+27.30%)
Mar 23, 2020	11.63	11.63	10.000	10.88	1,044,021	-0.85(-7.25%)
Mar 20, 2020	12.66	14.05	11.55	11.73	1,091,300	-0.60(-4.87%)
Mar 19, 2020	9.380	12.79	8.530	12.33	1,353,888	+3.49(+39.48%)
Mar 18, 2020	13.77	14.14	5.515	8.840	1,202,902	-5.91(-40.07%)
Mar 17, 2020	16.69	16.97	14.14	14.75	765,546	-1.63(-9.95%)
Mar 16, 2020	20.35	20.44	16.10	16.38	677,175	-5.72(-25.88%)
Mar 13, 2020	24.06	24.99	21.41	22.10	770,700	-0.04(-0.18%)
Mar 12, 2020	22.64	25.45	21.11	22.14	758,316	-1.97(-8.17%)
Mar 11, 2020	25.78	26.44	23.97	24.11	582,652	-2.48(-9.33%)
Mar 10, 2020	27.74	28.58	25.69	26.59	395,063	-0.29(-1.08%)
Mar 09, 2020	26.82	27.23	25.66	26.88	370,313	-2.25(-7.72%)
Mar 06, 2020	28.82	29.96	28.48	29.13	499,100	-0.77(-2.58%)
Mar 05, 2020	31.75	31.75	29.58	29.90	458,227	-2.52(-7.77%)
Mar 04, 2020	32.03	32.45	30.73	32.42	374,845	+0.51(+1.60%)
Mar 03, 2020	34.15	34.32	30.97	31.91	378,656	-2.27(-6.64%)
Mar 02, 2020	34.39	34.82	32.57	34.18	420,284	-0.23(-0.67%)
Feb 28, 2020	32.02	35.37	31.99	34.41	681,700	+1.33(+4.02%)
Feb 27, 2020	30.91	33.50	30.65	33.08	652,421	+0.39(+1.19%)
Feb 26, 2020	34.63	34.83	32.60	32.69	337,457	-1.65(-4.80%)
Feb 25, 2020	35.57	35.82	33.80	34.34	526,400	-1.16(-3.27%)
Feb 24, 2020	35.71	35.93	34.75	35.50	323,106	-1.70(-4.57%)
Feb 21, 2020	38.51	38.82	37.03	37.20	275,300	-1.52(-3.93%)
Feb 20, 2020	37.91	39.32	37.75	38.72	293,066	+0.79(+2.08%)
Feb 19, 2020	37.86	37.98	36.49	37.93	457,792	+0.24(+0.64%)
Feb 18, 2020	38.73	38.97	37.51	37.69	323,855	-1.11(-2.86%)
Feb 14, 2020	39.20	39.31	38.30	38.80	559,000	-0.36(-0.92%)
Feb 13, 2020	40.35	40.42	39.13	39.16	198,368	-1.40(-3.45%)
Feb 12, 2020	38.65	40.59	38.65	40.56	254,691	+2.26(+5.90%)
Feb 11, 2020	38.88	38.88	37.92	38.30	199,098	-0.57(-1.47%)
Feb 10, 2020	39.64	40.10	38.72	38.87	289,288	-0.78(-1.97%)
Feb 07, 2020	40.69	40.75	39.24	39.65	227,800	-1.21(-2.96%)
Feb 06, 2020	41.53	41.53	40.53	40.86	280,119	-0.55(-1.33%)
Feb 05, 2020	40.41	41.77	40.27	41.41	265,878	+1.41(+3.52%)
Feb 04, 2020	40.97	41.36	39.70	40.00	317,681	-0.40(-0.99%)
Feb 03, 2020	39.39	41.23	39.18	40.40	394,985	+1.08(+2.75%)
Jan 31, 2020	40.24	40.24	39.15	39.32	236,200	-0.96(-2.38%)
Jan 30, 2020	40.91	41.15	39.54	40.28	247,898	-1.19(-2.87%)
Jan 29, 2020	42.26	42.54	41.45	41.47	193,684	-0.91(-2.15%)
Jan 28, 2020	42.05	42.59	41.50	42.38	132,690	+0.38(+0.90%)
Jan 27, 2020	41.97	42.89	41.59	42.00	441,454	-0.90(-2.10%)
Jan 24, 2020	43.69	43.69	42.30	42.90	197,300	-0.89(-2.03%)
Jan 23, 2020	44.03	44.13	43.24	43.79	276,395	-0.56(-1.26%)
Jan 22, 2020	43.87	44.88	43.87	44.35	250,568	+0.74(+1.70%)
Jan 21, 2020	44.04	44.25	42.98	43.61	400,292	+0.47(+1.09%)
Jan 17, 2020	43.83	43.88	42.86	43.14	167,300	-0.49(-1.12%)
Jan 16, 2020	43.44	44.09	42.70	43.63	316,163	+0.41(+0.95%)
Jan 15, 2020	44.64	45.02	43.06	43.22	286,625	-1.26(-2.83%)
Jan 14, 2020	44.96	45.32	43.96	44.48	283,434	-0.27(-0.60%)
Jan 13, 2020	47.93	47.97	44.58	44.75	371,528	-3.20(-6.67%)
Jan 10, 2020	47.65	48.13	47.23	47.95	225,400	+0.16(+0.33%)
Jan 09, 2020	48.72	48.86	47.22	47.79	356,130	-0.53(-1.10%)
Jan 08, 2020	48.00	48.55	47.01	48.32	311,429	+0.79(+1.66%)
Jan 07, 2020	47.37	47.86	46.99	47.53	164,878	-0.07(-0.15%)
Jan 06, 2020	47.47	48.53	47.24	47.60	216,562	+0.13(+0.27%)
Jan 03, 2020	46.95	47.55	46.46	47.47	284,700	-0.04(-0.08%)
Jan 02, 2020	48.46	48.46	46.92	47.51	395,506	-0.41(-0.86%)
Dec 31, 2019	48.42	48.56	47.50	47.92	223,100	-0.43(-0.89%)
Dec 30, 2019	48.44	49.04	47.76	48.35	348,021	+0.15(+0.31%)
Dec 27, 2019	49.30	49.70	48.14	48.20	252,100	-1.06(-2.15%)
Dec 26, 2019	49.48	49.81	48.80	49.26	153,772	+0.00(+0.00%)
Dec 24, 2019	49.40	50.06	48.97	49.26	199,800	-0.29(-0.59%)
Dec 23, 2019	49.15	50.02	48.98	49.55	231,896	+0.73(+1.50%)
Dec 20, 2019	49.41	49.98	48.67	48.82	574,400	-0.61(-1.23%)
Dec 19, 2019	50.95	51.29	48.93	49.43	339,277	-1.11(-2.20%)
Dec 18, 2019	49.56	50.88	49.39	50.54	336,535	+1.01(+2.04%)
Dec 17, 2019	48.73	49.88	48.31	49.53	342,121	+0.84(+1.73%)
Dec 16, 2019	48.84	49.40	48.52	48.69	474,949	+0.50(+1.04%)
Dec 13, 2019	48.70	49.02	46.75	48.19	402,900	-0.44(-0.90%)
Dec 12, 2019	49.12	49.72	48.46	48.63	401,556	-0.07(-0.14%)
Dec 11, 2019	51.00	51.77	48.26	48.70	553,909	-3.41(-6.54%)
Dec 10, 2019	50.65	53.20	50.65	52.11	599,691	+1.14(+2.24%)
Dec 09, 2019	49.80	52.52	48.43	50.97	1,038,612	+2.15(+4.40%)
Dec 06, 2019	42.33	49.69	42.27	48.82	2,241,800	+11.91(+32.27%)
Dec 05, 2019	36.72	37.16	36.70	36.91	294,017	+0.37(+1.01%)
Dec 04, 2019	36.97	37.10	36.15	36.54	266,888	-0.26(-0.71%)
Dec 03, 2019	36.53	36.97	36.12	36.80	290,294	-0.11(-0.30%)
Dec 02, 2019	37.13	37.23	36.46	36.91	342,663	-0.23(-0.62%)
Nov 29, 2019	37.45	37.45	36.58	37.14	236,000	-0.38(-1.01%)
Nov 27, 2019	37.20	38.00	36.94	37.52	271,800	+0.43(+1.16%)
Nov 26, 2019	36.22	37.17	35.88	37.09	339,930	+0.81(+2.23%)
Nov 25, 2019	36.41	36.78	36.13	36.28	273,938	+0.03(+0.08%)
Nov 22, 2019	35.75	36.37	35.62	36.25	212,800	+0.66(+1.85%)
Nov 21, 2019	35.99	36.25	35.18	35.59	264,193	-0.18(-0.50%)
Nov 20, 2019	37.64	37.64	35.68	35.77	339,179	-2.17(-5.72%)
Nov 19, 2019	40.62	40.62	37.85	37.94	330,105	-3.20(-7.78%)
Nov 18, 2019	41.52	42.28	41.01	41.14	259,732	-0.13(-0.31%)
Nov 15, 2019	40.95	41.41	40.05	41.27	254,200	+0.78(+1.93%)
Nov 14, 2019	39.94	40.59	39.70	40.49	239,166	+0.73(+1.84%)
Nov 13, 2019	39.10	39.88	38.12	39.76	208,039	+0.27(+0.68%)
Nov 12, 2019	39.88	40.00	39.25	39.49	161,582	-0.30(-0.75%)
Nov 11, 2019	39.11	39.96	38.67	39.79	187,632	+0.39(+0.99%)
Nov 08, 2019	40.29	40.36	39.18	39.40	143,800	-1.09(-2.69%)
Nov 07, 2019	41.62	41.92	40.29	40.49	146,406	-0.61(-1.48%)
Nov 06, 2019	41.16	41.56	40.54	41.10	190,537	-0.14(-0.34%)
Nov 05, 2019	39.41	41.29	39.41	41.24	219,844	+2.02(+5.15%)
Nov 04, 2019	38.71	39.30	38.54	39.22	244,417	+0.38(+0.98%)
Nov 01, 2019	39.32	40.08	38.80	38.84	187,300	-0.01(-0.03%)
Oct 31, 2019	39.02	39.31	38.35	38.85	192,032	-0.55(-1.40%)
Oct 30, 2019	39.72	39.79	38.72	39.40	161,480	-0.40(-1.01%)
Oct 29, 2019	39.70	40.28	39.51	39.80	176,413	+0.02(+0.05%)
Oct 28, 2019	40.58	40.82	39.72	39.78	176,161	-0.53(-1.31%)
Oct 25, 2019	39.42	40.34	39.35	40.31	185,900	+0.44(+1.10%)
Oct 24, 2019	41.52	41.52	39.77	39.87	168,881	-1.43(-3.46%)
Oct 23, 2019	40.80	41.33	40.23	41.30	165,525	+0.44(+1.08%)
Oct 22, 2019	40.04	41.11	39.82	40.86	163,731	+0.72(+1.79%)
Oct 21, 2019	40.20	40.80	39.60	40.14	208,461	+0.37(+0.93%)
Oct 18, 2019	39.61	40.22	39.56	39.77	200,500	-0.52(-1.29%)
Oct 17, 2019	40.30	41.01	40.03	40.29	178,089	+0.11(+0.27%)
Oct 16, 2019	39.10	40.33	39.10	40.18	224,870	+1.09(+2.79%)
Oct 15, 2019	38.20	39.56	38.18	39.09	241,128	+1.11(+2.92%)
Oct 14, 2019	38.02	38.56	37.47	37.98	188,908	-0.29(-0.76%)
Oct 11, 2019	37.81	39.08	37.81	38.27	301,200	+1.08(+2.90%)
Oct 10, 2019	36.82	37.52	36.71	37.19	213,938	+0.55(+1.50%)
Oct 09, 2019	36.99	37.27	36.61	36.64	300,416	-0.02(-0.05%)
Oct 08, 2019	36.37	37.10	35.53	36.66	235,137	-0.30(-0.81%)
Oct 07, 2019	37.14	37.70	36.73	36.96	334,816	-0.56(-1.49%)
Oct 04, 2019	37.91	38.35	36.89	37.52	176,400	-0.29(-0.77%)
Oct 03, 2019	37.72	37.93	35.96	37.81	279,695	-0.11(-0.29%)
Oct 02, 2019	38.27	38.69	37.59	37.92	286,117	-0.56(-1.46%)
Oct 01, 2019	40.07	40.93	38.44	38.48	334,683	-1.54(-3.85%)
Sep 30, 2019	39.61	40.64	39.44	40.02	306,042	+0.81(+2.07%)
Sep 27, 2019	39.04	39.81	38.83	39.21	469,000	+0.38(+0.98%)
Sep 26, 2019	40.07	40.11	37.70	38.83	296,851	-1.28(-3.19%)
Sep 25, 2019	38.94	40.32	38.61	40.11	358,387	+1.55(+4.02%)
Sep 24, 2019	39.55	39.99	38.51	38.56	308,930	-0.67(-1.71%)
Sep 23, 2019	38.90	39.86	38.49	39.23	433,785	+0.18(+0.46%)
Sep 20, 2019	40.52	41.23	38.85	39.05	835,800	-1.38(-3.41%)
Sep 19, 2019	40.97	41.04	40.06	40.43	279,445	-0.23(-0.57%)
Sep 18, 2019	41.48	41.48	39.99	40.66	264,603	-0.63(-1.53%)
Sep 17, 2019	41.66	41.71	40.65	41.29	280,344	-0.67(-1.60%)
Sep 16, 2019	42.57	43.12	41.71	41.96	260,976	-0.96(-2.24%)
Sep 13, 2019	43.33	44.22	42.59	42.92	349,000	-0.12(-0.28%)
Sep 12, 2019	42.95	44.28	42.23	43.04	350,638	-0.13(-0.30%)
Sep 11, 2019	42.00	43.23	41.32	43.17	469,496	+0.50(+1.17%)
Sep 10, 2019	41.25	42.83	40.86	42.67	614,558	+1.79(+4.38%)
Sep 09, 2019	36.99	40.98	36.35	40.88	833,974	+4.74(+13.12%)
Sep 06, 2019	40.77	42.30	35.92	36.14	1,220,600	+0.79(+2.23%)
Sep 05, 2019	34.60	36.20	34.60	35.35	423,497	+0.89(+2.58%)
Sep 04, 2019	35.13	35.25	33.68	34.46	304,090	-0.38(-1.09%)
Sep 03, 2019	35.32	35.79	34.57	34.84	374,948	-0.84(-2.35%)
Aug 30, 2019	36.29	36.82	35.49	35.68	280,800	-0.54(-1.49%)
Aug 29, 2019	36.08	36.75	35.68	36.22	393,546	+0.53(+1.49%)
Aug 28, 2019	35.07	36.53	34.70	35.69	431,293	+0.65(+1.86%)
Aug 27, 2019	34.78	35.54	33.00	35.04	728,313	+2.14(+6.50%)
Aug 26, 2019	32.86	33.39	32.29	32.90	734,991	+0.18(+0.55%)
Aug 23, 2019	34.04	34.29	32.52	32.72	291,800	-1.89(-5.46%)
Aug 22, 2019	33.57	35.20	33.46	34.61	297,360	+1.36(+4.09%)
Aug 21, 2019	33.22	33.60	32.53	33.25	309,695	+0.65(+1.99%)
Aug 20, 2019	33.11	33.11	32.00	32.60	245,738	-0.76(-2.28%)
Aug 19, 2019	34.02	34.19	33.23	33.36	306,941	-0.11(-0.33%)
Aug 16, 2019	32.54	33.58	32.18	33.47	269,700	+1.23(+3.82%)
Aug 15, 2019	33.13	33.13	31.65	32.24	419,963	-0.49(-1.50%)
Aug 14, 2019	34.50	34.65	31.87	32.73	566,999	-2.80(-7.88%)
Aug 13, 2019	35.34	37.71	35.07	35.53	350,579	-0.06(-0.17%)
Aug 12, 2019	37.78	37.91	35.53	35.59	269,755	-2.40(-6.32%)
Aug 09, 2019	38.44	38.52	37.96	37.99	302,200	-0.61(-1.58%)
Aug 08, 2019	38.36	39.16	37.96	38.60	275,646	+0.50(+1.31%)
Aug 07, 2019	37.37	38.38	37.19	38.10	304,053	+0.33(+0.87%)
Aug 06, 2019	36.91	37.87	36.56	37.77	301,279	+0.99(+2.69%)
Aug 05, 2019	35.83	36.89	35.32	36.78	363,279	+0.28(+0.77%)
Aug 02, 2019	36.62	36.97	35.71	36.50	338,600	-0.16(-0.44%)
Aug 01, 2019	39.24	39.80	36.09	36.66	341,264	-2.72(-6.91%)
Jul 31, 2019	39.57	40.09	38.84	39.38	279,710	-0.23(-0.58%)
Jul 30, 2019	39.91	40.00	39.13	39.61	289,704	-0.44(-1.10%)
Jul 29, 2019	40.28	40.52	39.41	40.05	162,286	-0.07(-0.17%)
Jul 26, 2019	40.03	40.37	39.63	40.12	173,400	+0.21(+0.53%)
Jul 25, 2019	40.69	41.15	39.90	39.91	223,995	-0.83(-2.04%)
Jul 24, 2019	40.14	41.25	39.85	40.74	191,063	+0.59(+1.47%)
Jul 23, 2019	40.11	40.47	39.35	40.15	223,965	+0.27(+0.68%)
Jul 22, 2019	39.95	40.72	39.66	39.88	266,985	-0.10(-0.25%)
Jul 19, 2019	40.27	40.90	39.98	39.98	252,500	-0.13(-0.32%)
Jul 18, 2019	40.14	40.59	39.90	40.11	296,820	-0.13(-0.32%)
Jul 17, 2019	41.72	41.82	40.22	40.24	239,175	-1.60(-3.82%)
Jul 16, 2019	42.42	42.61	41.76	41.84	174,522	-0.59(-1.39%)
Jul 15, 2019	42.88	43.55	41.80	42.43	173,798	-0.44(-1.03%)
Jul 12, 2019	42.13	43.36	42.13	42.87	192,800	+0.64(+1.52%)
Jul 11, 2019	42.09	42.61	41.55	42.23	236,296	+0.37(+0.88%)
Jul 10, 2019	42.08	42.33	41.48	41.86	394,932	+0.08(+0.19%)
Jul 09, 2019	41.77	42.41	41.50	41.78	245,098	-0.28(-0.67%)
Jul 08, 2019	42.42	43.00	41.85	42.06	282,180	-0.53(-1.24%)
Jul 05, 2019	41.33	42.88	41.09	42.59	231,100	+1.12(+2.70%)
Jul 03, 2019	41.57	41.97	41.24	41.47	147,400	-0.03(-0.07%)
Jul 02, 2019	41.94	42.22	40.88	41.50	323,589	-0.57(-1.35%)
Jul 01, 2019	42.80	44.25	41.88	42.07	282,880	-0.22(-0.52%)
Jun 28, 2019	42.65	42.87	41.89	42.29	518,300	-0.19(-0.45%)
Jun 27, 2019	42.86	43.10	41.94	42.48	306,247	+0.00(+0.00%)
Jun 26, 2019	43.15	43.73	42.44	42.48	331,145	-0.67(-1.55%)
Jun 25, 2019	44.16	45.15	42.74	43.15	331,354	-1.01(-2.29%)
Jun 24, 2019	44.44	45.18	44.06	44.16	313,486	-0.29(-0.65%)
Jun 21, 2019	43.39	45.37	43.21	44.45	420,200	+0.90(+2.07%)
Jun 20, 2019	45.02	45.40	42.68	43.55	351,146	-1.39(-3.09%)
Jun 19, 2019	45.20	45.52	44.75	44.94	322,736	-0.23(-0.51%)
Jun 18, 2019	44.90	46.09	44.84	45.17	265,373	+0.42(+0.94%)
Jun 17, 2019	44.99	45.52	44.50	44.75	333,840	-0.12(-0.27%)
Jun 14, 2019	45.27	45.48	44.49	44.87	268,600	-0.33(-0.73%)
Jun 13, 2019	44.68	45.50	44.47	45.20	212,121	+0.87(+1.96%)
Jun 12, 2019	44.27	44.79	43.66	44.33	192,588	+0.06(+0.14%)
Jun 11, 2019	44.39	46.10	43.85	44.27	309,707	+0.25(+0.57%)
Jun 10, 2019	43.98	44.33	43.40	44.02	205,610	+0.22(+0.50%)
Jun 07, 2019	43.45	44.40	43.16	43.80	234,300	+0.30(+0.69%)
Jun 06, 2019	43.06	43.59	41.56	43.50	381,605	+0.19(+0.44%)
Jun 05, 2019	46.93	47.59	42.92	43.31	252,010	-3.27(-7.02%)
Jun 04, 2019	46.63	48.07	46.43	46.58	495,705	+0.29(+0.63%)