Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	6.850	7.140	6.765	7.120	4,634,312	+0.22(+3.19%)
Jun 29, 2021	7.300	7.345	6.870	6.900	8,678,386	-0.51(-6.88%)
Jun 28, 2021	7.480	7.480	7.320	7.410	2,823,217	-0.05(-0.67%)
Jun 25, 2021	7.500	7.590	7.420	7.460	3,821,602	+0.00(+0.00%)
Jun 24, 2021	7.270	7.500	7.250	7.460	2,892,978	+0.20(+2.75%)
Jun 23, 2021	7.420	7.420	7.200	7.260	3,284,998	-0.13(-1.76%)
Jun 22, 2021	7.670	7.760	7.360	7.390	4,071,810	-0.43(-5.50%)
Jun 21, 2021	7.980	8.090	7.595	7.820	5,732,823	+0.20(+2.62%)
Jun 18, 2021	8.000	8.050	7.550	7.620	9,775,103	+0.42(+5.83%)
Jun 17, 2021	7.240	7.430	7.100	7.200	4,921,720	-0.10(-1.37%)
Jun 16, 2021	6.610	7.645	6.600	7.300	14,919,051	+0.68(+10.27%)
Jun 15, 2021	6.840	6.960	6.600	6.620	4,913,209	-0.21(-3.07%)
Jun 14, 2021	7.300	7.360	6.710	6.830	8,901,294	-0.57(-7.70%)
Jun 11, 2021	7.140	7.510	7.045	7.400	8,418,924	+0.35(+4.96%)
Jun 10, 2021	8.070	8.240	7.020	7.050	22,241,610	-1.75(-19.89%)
Jun 09, 2021	8.180	11.00	7.920	8.800	188,001,072	+2.44(+38.36%)
Jun 08, 2021	6.110	6.430	6.020	6.360	9,001,493	+0.27(+4.43%)
Jun 07, 2021	5.950	6.100	5.885	6.090	3,271,832	+0.18(+3.05%)
Jun 04, 2021	6.030	6.030	5.830	5.910	3,106,659	-0.16(-2.64%)
Jun 03, 2021	5.990	6.195	5.980	6.070	7,416,132	+0.30(+5.20%)
Jun 02, 2021	5.470	5.770	5.390	5.770	5,135,023	+0.31(+5.68%)
Jun 01, 2021	5.210	5.580	5.210	5.460	5,513,275	+0.27(+5.20%)
May 28, 2021	5.170	5.230	5.083	5.190	2,650,725	+0.07(+1.37%)
May 27, 2021	5.110	5.325	4.960	5.120	6,808,534	+0.01(+0.20%)
May 26, 2021	5.300	5.340	5.030	5.110	6,636,601	-0.16(-3.04%)
May 25, 2021	5.590	5.660	5.270	5.270	5,132,629	-0.32(-5.72%)
May 24, 2021	5.620	5.650	5.532	5.590	2,700,775	+0.02(+0.36%)
May 21, 2021	6.040	6.055	5.540	5.570	9,799,110	-0.47(-7.78%)
May 20, 2021	6.130	6.130	6.010	6.040	1,848,530	-0.09(-1.47%)
May 19, 2021	6.160	6.180	6.030	6.130	2,762,348	-0.12(-1.92%)
May 18, 2021	6.310	6.390	6.240	6.250	1,890,509	-0.08(-1.26%)
May 17, 2021	6.230	6.370	6.150	6.330	4,120,591	+0.13(+2.10%)
May 14, 2021	6.160	6.210	6.010	6.200	2,555,283	+0.04(+0.65%)
May 13, 2021	6.060	6.195	6.010	6.160	3,009,044	+0.10(+1.65%)
May 12, 2021	6.250	6.400	6.020	6.060	4,539,870	-0.10(-1.62%)
May 11, 2021	5.850	6.170	5.810	6.160	3,724,312	+0.17(+2.84%)
May 10, 2021	5.930	6.380	5.890	5.990	6,792,669	+0.25(+4.36%)
May 07, 2021	5.580	5.750	5.550	5.740	3,448,661	+0.12(+2.14%)
May 06, 2021	5.660	5.700	5.520	5.620	3,326,010	-0.07(-1.23%)
May 05, 2021	5.720	5.780	5.600	5.690	3,970,744	-0.03(-0.52%)
May 04, 2021	5.740	5.840	5.600	5.720	3,440,086	-0.01(-0.17%)
May 03, 2021	5.540	5.780	5.520	5.730	3,507,505	+0.22(+3.99%)
Apr 30, 2021	5.640	5.660	5.460	5.510	5,740,600	-0.15(-2.65%)
Apr 29, 2021	5.720	5.820	5.660	5.660	2,601,623	-0.06(-1.05%)
Apr 28, 2021	5.740	5.810	5.670	5.720	2,351,829	-0.01(-0.17%)
Apr 27, 2021	5.850	5.870	5.710	5.730	2,676,444	-0.15(-2.55%)
Apr 26, 2021	5.950	6.010	5.840	5.880	2,890,252	-0.03(-0.51%)
Apr 23, 2021	6.010	6.010	5.900	5.910	2,291,500	-0.09(-1.50%)
Apr 22, 2021	6.030	6.125	5.950	6.000	3,471,026	-0.05(-0.83%)
Apr 21, 2021	5.660	6.050	5.595	6.050	4,897,279	+0.39(+6.89%)
Apr 20, 2021	5.780	5.870	5.610	5.660	3,429,019	-0.14(-2.41%)
Apr 19, 2021	5.910	5.920	5.780	5.800	2,435,621	-0.08(-1.36%)
Apr 16, 2021	5.770	5.970	5.670	5.880	6,211,900	+0.12(+2.08%)
Apr 15, 2021	5.820	5.840	5.670	5.760	3,017,717	-0.03(-0.52%)
Apr 14, 2021	5.700	5.900	5.680	5.790	3,142,478	+0.09(+1.58%)
Apr 13, 2021	5.790	5.800	5.570	5.700	5,044,811	-0.13(-2.23%)
Apr 12, 2021	5.650	5.860	5.650	5.830	4,449,071	+0.16(+2.82%)
Apr 09, 2021	5.750	5.900	5.640	5.670	7,093,500	-0.10(-1.73%)
Apr 08, 2021	6.040	6.070	5.680	5.770	17,227,856	-0.44(-7.09%)
Apr 07, 2021	6.620	6.690	6.210	6.210	23,301,736	-1.59(-20.38%)
Apr 06, 2021	7.790	7.940	7.770	7.800	2,479,234	+0.04(+0.52%)
Apr 05, 2021	7.700	7.770	7.600	7.760	1,904,141	+0.07(+0.91%)
Apr 01, 2021	7.810	7.820	7.570	7.690	2,163,800	-0.07(-0.90%)
Mar 31, 2021	7.790	7.825	7.630	7.760	2,624,175	-0.07(-0.89%)
Mar 30, 2021	7.920	7.950	7.610	7.830	3,021,596	-0.08(-1.01%)
Mar 29, 2021	7.900	8.040	7.890	7.910	2,543,620	+0.01(+0.13%)
Mar 26, 2021	8.000	8.050	7.870	7.900	2,880,900	-0.05(-0.63%)
Mar 25, 2021	7.550	8.030	7.330	7.950	4,897,805	+0.34(+4.47%)
Mar 24, 2021	7.650	7.900	7.610	7.610	2,922,252	-0.05(-0.65%)
Mar 23, 2021	8.070	8.070	7.610	7.660	3,724,504	-0.40(-4.96%)
Mar 22, 2021	8.120	8.120	7.970	8.060	3,519,297	-0.07(-0.86%)
Mar 19, 2021	8.050	8.130	7.838	8.130	7,753,500	+0.16(+2.01%)
Mar 18, 2021	8.060	8.210	7.950	7.970	3,299,294	-0.09(-1.12%)
Mar 17, 2021	8.090	8.120	8.000	8.060	3,124,560	-0.03(-0.37%)
Mar 16, 2021	8.230	8.230	7.990	8.090	4,995,917	-0.15(-1.82%)
Mar 15, 2021	8.040	8.310	8.010	8.240	5,587,599	+0.16(+1.98%)
Mar 12, 2021	8.020	8.100	7.950	8.080	2,411,400	+0.10(+1.25%)
Mar 11, 2021	8.000	8.080	7.930	7.980	2,603,218	-0.01(-0.13%)
Mar 10, 2021	7.990	8.130	7.910	7.990	2,852,291	+0.03(+0.38%)
Mar 09, 2021	8.000	8.140	7.880	7.960	3,261,435	-0.06(-0.75%)
Mar 08, 2021	7.870	8.060	7.760	8.020	3,212,485	+0.31(+4.02%)
Mar 05, 2021	7.670	7.800	7.550	7.710	3,253,700	+0.07(+0.92%)
Mar 04, 2021	7.590	7.950	7.510	7.640	5,318,192	+0.08(+1.06%)
Mar 03, 2021	7.470	7.590	7.370	7.560	3,535,707	+0.11(+1.48%)
Mar 02, 2021	7.570	7.600	7.410	7.450	2,842,563	-0.07(-0.93%)
Mar 01, 2021	7.380	7.700	7.360	7.520	3,976,559	+0.32(+4.44%)
Feb 26, 2021	7.530	7.600	7.200	7.200	6,372,800	-0.57(-7.34%)
Feb 25, 2021	7.490	7.940	7.350	7.770	11,453,257	+0.45(+6.15%)
Feb 24, 2021	7.430	7.480	7.280	7.320	5,211,635	-0.07(-0.95%)
Feb 23, 2021	7.440	7.570	7.120	7.390	5,432,066	+0.00(+0.00%)
Feb 22, 2021	7.330	7.490	7.280	7.390	7,789,641	+0.09(+1.23%)
Feb 19, 2021	7.430	7.540	7.220	7.300	10,546,100	-0.08(-1.08%)
Feb 18, 2021	8.100	8.150	7.310	7.380	19,247,686	-1.20(-13.99%)
Feb 17, 2021	8.550	8.780	8.440	8.580	2,244,544	-0.02(-0.23%)
Feb 16, 2021	8.940	9.090	7.950	8.600	7,258,481	-0.24(-2.71%)
Feb 12, 2021	8.860	9.040	8.820	8.840	2,186,200	+0.03(+0.34%)
Feb 11, 2021	8.690	8.910	8.630	8.810	2,012,968	+0.07(+0.80%)
Feb 10, 2021	8.630	9.020	8.590	8.740	3,278,480	+0.12(+1.39%)
Feb 09, 2021	8.700	8.710	8.560	8.620	1,675,783	-0.02(-0.23%)
Feb 08, 2021	8.400	8.670	8.370	8.640	2,138,021	+0.25(+2.98%)
Feb 05, 2021	8.680	8.710	8.360	8.390	2,293,100	-0.10(-1.18%)
Feb 04, 2021	8.480	8.650	8.300	8.490	2,662,652	+0.05(+0.59%)
Feb 03, 2021	8.750	8.760	8.360	8.440	3,216,520	-0.30(-3.43%)
Feb 02, 2021	8.970	8.980	8.610	8.740	4,547,991	-0.25(-2.78%)
Feb 01, 2021	9.030	9.030	8.680	8.990	3,183,506	+0.05(+0.56%)
Jan 29, 2021	8.690	9.170	8.250	8.940	7,068,500	+0.32(+3.71%)
Jan 28, 2021	8.550	9.010	8.500	8.620	11,177,117	+0.00(+0.00%)
Jan 27, 2021	7.220	8.660	7.110	8.620	13,805,169	+1.21(+16.33%)
Jan 26, 2021	8.080	8.240	6.700	7.410	24,378,778	-0.63(-7.84%)
Jan 25, 2021	8.320	8.350	7.990	8.040	7,430,409	-0.32(-3.83%)
Jan 22, 2021	8.350	8.440	8.200	8.360	3,385,100	-0.04(-0.48%)
Jan 21, 2021	8.458	8.623	8.157	8.400	4,400,083	-0.06(-0.69%)
Jan 20, 2021	8.740	8.750	8.410	8.458	4,879,852	-0.36(-4.07%)
Jan 19, 2021	9.041	9.041	8.750	8.818	3,837,035	-0.16(-1.73%)
Jan 15, 2021	8.643	8.973	8.585	8.973	3,552,575	+0.27(+3.13%)
Jan 14, 2021	8.604	8.759	8.575	8.701	3,313,495	+0.20(+2.40%)
Jan 13, 2021	8.720	8.837	8.468	8.497	3,523,391	-0.12(-1.35%)
Jan 12, 2021	8.419	8.643	8.351	8.614	1,527,918	+0.24(+2.90%)
Jan 11, 2021	8.342	8.439	8.235	8.371	1,838,724	-0.06(-0.69%)
Jan 08, 2021	8.730	8.750	8.337	8.429	2,569,771	-0.22(-2.58%)
Jan 07, 2021	8.361	8.691	8.332	8.652	3,008,321	+0.27(+3.24%)
Jan 06, 2021	8.371	8.429	7.914	8.381	9,655,883	-0.08(-0.92%)
Jan 05, 2021	8.526	8.643	8.439	8.458	3,119,142	-0.04(-0.46%)
Jan 04, 2021	8.643	8.837	8.468	8.497	3,542,603	-0.11(-1.24%)
Dec 31, 2020		8.604	8.604	8.604	2,335,852	-0.14(-1.56%)
Dec 30, 2020	8.682	8.827	8.672	8.740	2,335,852	+0.07(+0.78%)
Dec 29, 2020	8.808	8.895	8.546	8.672	2,707,993	-0.11(-1.22%)
Dec 28, 2020	8.730	8.837	8.614	8.779	2,471,708	+0.06(+0.67%)
Dec 24, 2020	8.594	8.730	8.478	8.720	1,140,255	+0.17(+1.93%)
Dec 23, 2020	8.429	8.623	8.313	8.555	2,234,825	+0.22(+2.68%)
Dec 22, 2020	8.963	8.963	8.332	8.332	5,987,513	-0.57(-6.43%)
Dec 21, 2020	9.060	9.080	8.818	8.905	2,947,090	-0.23(-2.55%)
Dec 18, 2020	9.187	9.284	9.041	9.138	4,725,371	-0.06(-0.63%)
Dec 17, 2020	9.216	9.342	9.138	9.196	1,900,696	-0.02(-0.21%)
Dec 16, 2020	9.352	9.517	9.177	9.216	2,539,787	-0.09(-0.94%)
Dec 15, 2020	9.381	9.381	9.157	9.303	2,242,015	-0.08(-0.83%)
Dec 14, 2020	9.196	9.478	9.187	9.381	2,644,885	+0.22(+2.44%)
Dec 11, 2020	9.060	9.196	9.012	9.157	1,568,327	+0.08(+0.86%)
Dec 10, 2020	9.031	9.206	9.002	9.080	2,054,169	-0.06(-0.64%)
Dec 09, 2020	9.420	9.497	9.109	9.138	2,891,995	-0.24(-2.59%)
Dec 08, 2020	9.420	9.546	9.352	9.381	2,138,316	-0.05(-0.51%)
Dec 07, 2020	9.711	9.760	9.429	9.429	2,060,987	-0.29(-3.00%)
Dec 04, 2020	9.536	9.721	9.484	9.721	1,962,211	+0.37(+3.95%)
Dec 03, 2020	9.459	9.740	9.352	9.352	4,546,483	-0.04(-0.41%)
Dec 02, 2020	9.264	9.488	9.245	9.391	1,296,107	+0.12(+1.26%)
Dec 01, 2020	9.264	9.381	9.196	9.274	2,140,568	+0.10(+1.06%)
Nov 30, 2020	9.410	9.546	9.167	9.177	2,414,517	-0.25(-2.68%)
Nov 27, 2020	9.439	9.488	9.264	9.429	819,484	+0.09(+0.94%)
Nov 25, 2020	9.352	9.459	9.128	9.342	2,137,785	+0.00(+0.00%)
Nov 24, 2020	9.206	9.604	9.206	9.342	3,776,461	+0.22(+2.45%)
Nov 23, 2020	9.128	9.284	9.012	9.119	2,966,592	-0.06(-0.63%)
Nov 20, 2020	9.109	9.216	9.002	9.177	1,445,785	+0.00(+0.00%)
Nov 19, 2020	9.099	9.361	8.992	9.177	2,056,715	+0.15(+1.61%)
Nov 18, 2020	9.235	9.352	9.119	9.031	2,485,931	-0.22(-2.41%)
Nov 17, 2020	9.080	9.429	8.973	9.255	2,122,965	+0.11(+1.17%)
Nov 16, 2020	8.856	9.245	8.847	9.148	2,843,313	+0.46(+5.25%)
Nov 13, 2020	8.342	8.735	8.342	8.691	3,073,221	+0.44(+5.29%)
Nov 12, 2020	8.740	8.827	8.235	8.254	26,232,514	-0.49(-5.56%)
Nov 11, 2020	8.526	8.856	8.390	8.740	3,791,183	+0.28(+3.33%)
Nov 10, 2020	8.206	8.774	8.206	8.458	4,436,125	+0.30(+3.69%)
Nov 09, 2020	8.594	8.847	8.099	8.157	6,404,532	-0.05(-0.59%)
Nov 06, 2020	8.089	8.478	8.031	8.206	8,932,464	+0.28(+3.55%)
Nov 05, 2020	8.245	8.351	7.914	7.924	5,701,071	-0.55(-6.53%)
Nov 04, 2020	9.303	9.303	8.070	8.478	8,513,640	-1.00(-10.55%)
Nov 03, 2020	9.332	9.507	9.041	9.478	3,451,991	+0.31(+3.39%)
Nov 02, 2020	8.633	9.225	8.507	9.167	3,723,067	+0.56(+6.55%)
Oct 30, 2020	8.497	8.837	8.497	8.604	2,506,646	-0.02(-0.23%)
Oct 29, 2020	8.109	8.682	7.866	8.623	3,732,814	+0.75(+9.49%)
Oct 28, 2020	7.827	8.021	7.769	7.876	2,800,383	-0.17(-2.05%)
Oct 27, 2020	8.342	8.449	8.002	8.041	2,997,939	-0.34(-4.06%)
Oct 26, 2020	8.682	8.730	8.283	8.381	3,347,759	-0.36(-4.11%)
Oct 23, 2020	8.934	9.264	8.701	8.740	3,959,228	+0.04(+0.45%)
Oct 22, 2020	8.954	8.954	8.283	8.701	7,735,224	-0.10(-1.10%)
Oct 21, 2020	9.828	9.857	8.788	8.798	5,778,944	-1.02(-10.39%)
Oct 20, 2020	10.11	10.20	9.808	9.818	2,307,053	-0.17(-1.75%)
Oct 19, 2020	10.46	10.48	9.983	9.993	2,112,330	-0.42(-4.01%)
Oct 16, 2020	10.52	10.55	10.29	10.41	1,748,432	-0.16(-1.47%)
Oct 15, 2020	10.54	10.68	10.47	10.57	1,395,198	-0.05(-0.46%)
Oct 14, 2020	10.60	10.81	10.54	10.61	2,219,471	+0.07(+0.62%)
Oct 13, 2020	10.50	10.57	10.47	10.55	1,693,100	+0.03(+0.27%)
Oct 12, 2020	10.64	10.68	10.47	10.52	1,800,081	-0.08(-0.80%)
Oct 09, 2020	10.66	10.82	10.45	10.60	2,633,781	-0.02(-0.18%)
Oct 08, 2020	10.72	10.77	10.54	10.62	2,030,901	-0.08(-0.79%)
Oct 07, 2020	10.74	10.81	10.63	10.71	1,078,093	+0.15(+1.43%)
Oct 06, 2020	10.70	10.84	10.51	10.56	2,107,158	-0.09(-0.88%)
Oct 05, 2020	11.14	11.25	10.56	10.65	2,175,785	-0.36(-3.25%)
Oct 02, 2020	10.61	11.03	10.61	11.01	1,078,889	+0.11(+1.04%)
Oct 01, 2020	10.69	10.91	10.60	10.90	1,180,817	+0.22(+2.03%)
Sep 30, 2020	10.64	11.00	10.59	10.68	1,080,980	-0.01(-0.09%)
Sep 29, 2020	10.82	10.98	10.57	10.69	1,169,993	-0.16(-1.48%)
Sep 28, 2020	10.45	10.91	10.44	10.85	1,888,863	+0.51(+4.92%)
Sep 25, 2020	10.09	10.36	10.01	10.34	1,254,510	+0.26(+2.62%)
Sep 24, 2020	10.07	10.27	9.832	10.08	1,503,230	+0.04(+0.38%)
Sep 23, 2020	10.36	10.49	10.04	10.04	1,422,450	-0.26(-2.56%)
Sep 22, 2020	10.20	10.40	10.17	10.30	1,192,164	+0.18(+1.77%)
Sep 21, 2020	10.45	10.47	10.12	10.12	1,949,779	-0.45(-4.27%)
Sep 18, 2020	10.78	10.78	10.53	10.58	3,221,273	-0.16(-1.49%)
Sep 17, 2020	10.63	10.92	10.48	10.74	1,285,625	-0.04(-0.35%)
Sep 16, 2020	10.81	10.92	10.74	10.77	1,025,703	+0.02(+0.17%)
Sep 15, 2020	10.64	10.79	10.60	10.76	1,106,924	+0.17(+1.60%)
Sep 14, 2020	10.41	10.60	10.32	10.59	1,153,665	+0.32(+3.12%)
Sep 11, 2020	10.35	10.35	10.15	10.27	977,700	-0.06(-0.55%)
Sep 10, 2020	10.53	10.53	10.30	10.32	894,794	-0.20(-1.88%)
Sep 09, 2020	10.37	10.57	10.25	10.52	1,320,019	+0.22(+2.10%)
Sep 08, 2020	10.39	10.43	10.13	10.30	1,673,066	-0.08(-0.73%)
Sep 04, 2020	10.55	10.60	10.14	10.38	1,415,797	-0.08(-0.81%)
Sep 03, 2020	10.45	10.68	10.38	10.46	1,466,282	+0.02(+0.18%)
Sep 02, 2020	10.41	10.48	10.27	10.44	1,095,564	+0.01(+0.09%)
Sep 01, 2020	10.45	10.49	10.35	10.44	1,180,573	-0.08(-0.72%)
Aug 31, 2020	10.54	10.79	10.47	10.51	1,649,829	+0.00(+0.00%)
Aug 28, 2020	10.55	10.55	10.34	10.51	788,807	+0.04(+0.36%)
Aug 27, 2020	10.37	10.59	10.36	10.47	1,129,895	+0.10(+1.00%)
Aug 26, 2020	10.46	10.50	10.27	10.37	945,894	-0.12(-1.17%)
Aug 25, 2020	10.55	10.59	10.39	10.49	982,291	-0.03(-0.27%)
Aug 24, 2020	10.25	10.53	10.14	10.52	1,134,444	+0.33(+3.23%)
Aug 21, 2020	10.15	10.25	9.993	10.19	1,453,915	-0.04(-0.37%)
Aug 20, 2020	10.17	10.38	10.08	10.23	892,675	+0.00(+0.00%)
Aug 19, 2020	10.29	10.33	10.13	10.23	1,196,187	-0.08(-0.73%)
Aug 18, 2020	10.54	10.54	10.25	10.30	1,377,423	-0.29(-2.76%)
Aug 17, 2020	10.46	10.60	10.41	10.60	925,806	+0.08(+0.81%)
Aug 14, 2020	10.31	10.60	10.31	10.51	1,294,858	+0.14(+1.36%)
Aug 13, 2020	10.49	10.55	10.33	10.37	1,260,487	-0.25(-2.39%)
Aug 12, 2020	10.57	10.77	10.51	10.62	1,123,713	+0.18(+1.71%)
Aug 11, 2020	10.43	10.80	10.38	10.44	1,763,706	+0.19(+1.84%)
Aug 10, 2020	10.07	10.33	9.964	10.26	1,740,281	+0.21(+2.06%)
Aug 07, 2020	9.983	10.16	9.795	10.05	2,475,362	-0.01(-0.09%)
Aug 06, 2020	10.17	10.55	9.748	10.06	5,290,842	-0.72(-6.64%)
Aug 05, 2020	10.78	10.91	10.40	10.77	4,051,908	+0.03(+0.26%)
Aug 04, 2020	10.44	10.78	10.18	10.75	3,000,163	+0.39(+3.73%)
Aug 03, 2020	9.974	10.60	9.804	10.36	5,673,912	+0.35(+3.48%)
Jul 31, 2020	9.983	10.01	9.795	10.01	1,871,200	+0.03(+0.28%)
Jul 30, 2020	9.983	10.11	9.898	9.983	1,098,975	-0.11(-1.12%)
Jul 29, 2020	10.21	10.21	9.964	10.10	1,168,434	-0.03(-0.28%)
Jul 28, 2020	10.08	10.30	10.02	10.12	1,608,228	+0.00(+0.00%)
Jul 27, 2020	10.12	10.21	9.955	10.12	1,689,607	-0.04(-0.37%)
Jul 24, 2020	10.45	10.48	10.14	10.16	1,907,408	-0.25(-2.44%)
Jul 23, 2020	10.43	10.46	10.27	10.42	1,360,359	-0.09(-0.90%)
Jul 22, 2020	10.38	10.66	10.30	10.51	1,423,759	+0.09(+0.90%)
Jul 21, 2020	10.28	10.58	10.19	10.42	2,086,661	+0.23(+2.22%)
Jul 20, 2020	10.73	10.74	10.19	10.19	2,619,556	-0.63(-5.83%)
Jul 17, 2020	10.96	10.96	10.77	10.82	1,065,617	-0.17(-1.54%)
Jul 16, 2020	10.92	11.09	10.85	10.99	2,083,086	+0.00(+0.00%)
Jul 15, 2020	11.05	11.14	10.87	10.99	3,897,113	+0.22(+2.02%)
Jul 14, 2020	10.79	10.86	10.67	10.77	2,042,570	+0.03(+0.25%)
Jul 13, 2020	10.85	11.03	10.62	10.75	2,625,179	+0.02(+0.17%)
Jul 10, 2020	10.28	10.74	10.27	10.73	1,657,206	+0.45(+4.40%)
Jul 09, 2020	10.67	10.67	10.14	10.28	1,938,231	-0.30(-2.82%)
Jul 08, 2020	10.49	10.60	10.36	10.57	2,139,187	+0.18(+1.74%)
Jul 07, 2020	10.48	10.67	10.29	10.39	2,405,209	+0.19(+1.86%)
Jul 06, 2020	10.90	10.93	10.18	10.20	2,197,155	-0.44(-4.16%)
Jul 02, 2020	10.86	10.97	10.53	10.65	1,396,316	-0.05(-0.51%)