Cedar Fair LP (NY: FUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	25.92	26.51	25.50	26.16	824,455	-0.17(-0.65%)
Jun 29, 2020	26.65	27.30	25.66	26.33	914,374	-0.52(-1.95%)
Jun 26, 2020	27.60	28.10	26.44	26.85	789,488	-1.09(-3.91%)
Jun 25, 2020	27.38	29.25	27.35	27.95	765,096	-0.79(-2.75%)
Jun 24, 2020	29.87	30.06	27.35	28.74	1,385,821	-2.50(-8.01%)
Jun 23, 2020	31.57	31.76	30.94	31.24	283,797	+0.24(+0.77%)
Jun 22, 2020	31.45	31.45	29.69	31.00	846,779	-0.52(-1.66%)
Jun 19, 2020	33.40	33.40	30.55	31.52	721,682	-1.31(-4.00%)
Jun 18, 2020	32.23	33.34	31.97	32.84	318,002	-0.07(-0.20%)
Jun 17, 2020	33.26	33.53	32.27	32.90	466,131	-0.37(-1.11%)
Jun 16, 2020	34.65	34.91	32.05	33.27	1,609,909	+0.50(+1.54%)
Jun 15, 2020	30.44	33.29	30.20	32.77	1,460,273	+0.79(+2.47%)
Jun 12, 2020	32.72	33.42	30.49	31.98	678,161	+0.90(+2.91%)
Jun 11, 2020	30.82	32.79	29.96	31.08	1,299,621	-2.62(-7.76%)
Jun 10, 2020	35.72	35.80	33.08	33.69	1,311,095	-2.32(-6.44%)
Jun 09, 2020	36.85	37.10	34.26	36.01	697,219	-1.01(-2.72%)
Jun 08, 2020	37.38	37.57	35.94	37.02	1,186,187	+1.81(+5.13%)
Jun 05, 2020	37.42	37.95	34.08	35.22	1,942,709	+1.46(+4.34%)
Jun 04, 2020	33.92	34.63	32.54	33.75	802,120	+0.21(+0.62%)
Jun 03, 2020	31.37	34.24	31.28	33.54	838,387	+2.67(+8.66%)
Jun 02, 2020	31.41	31.55	30.03	30.87	934,987	+0.10(+0.31%)
Jun 01, 2020	30.44	31.75	30.17	30.77	578,600	+0.51(+1.70%)
May 29, 2020	30.92	31.55	29.01	30.26	1,176,453	-1.08(-3.46%)
May 28, 2020	31.96	32.52	30.45	31.34	858,940	-0.32(-1.02%)
May 27, 2020	34.24	34.72	31.06	31.67	1,430,820	-1.49(-4.50%)
May 26, 2020	32.04	33.69	31.95	33.16	1,274,323	+2.51(+8.19%)
May 22, 2020	28.92	30.76	28.65	30.65	823,338	+1.48(+5.09%)
May 21, 2020	28.40	29.39	28.20	29.17	1,506,382	+1.07(+3.83%)
May 20, 2020	27.84	28.88	26.64	28.09	1,155,638	+1.09(+4.05%)
May 19, 2020	27.44	27.71	25.85	27.00	1,052,442	-0.59(-2.14%)
May 18, 2020	25.46	29.20	25.46	27.59	1,863,987	+3.71(+15.54%)
May 15, 2020	22.66	24.45	22.66	23.88	971,565	+0.55(+2.37%)
May 14, 2020	22.55	23.80	21.77	23.32	750,851	-0.14(-0.61%)
May 13, 2020	23.79	24.19	22.08	23.47	819,091	-0.91(-3.75%)
May 12, 2020	25.69	26.08	24.19	24.38	942,793	-1.30(-5.07%)
May 11, 2020	26.50	26.63	25.15	25.68	723,647	-1.11(-4.15%)
May 08, 2020	24.54	27.10	23.90	26.80	2,232,749	+2.88(+12.05%)
May 07, 2020	25.06	25.44	23.45	23.91	1,252,790	-0.48(-1.95%)
May 06, 2020	25.60	25.85	23.41	24.39	1,149,175	-1.16(-4.54%)
May 05, 2020	26.02	26.71	25.20	25.55	730,033	+0.11(+0.45%)
May 04, 2020	25.20	26.02	24.64	25.44	1,216,714	-0.89(-3.40%)
May 01, 2020	26.29	26.39	25.34	26.33	974,929	-1.10(-4.02%)
Apr 30, 2020	28.19	28.68	26.46	27.43	830,189	-1.14(-3.99%)
Apr 29, 2020	28.96	29.85	28.12	28.58	1,518,265	+0.72(+2.60%)
Apr 28, 2020	29.17	30.38	26.87	27.85	1,495,948	-0.46(-1.61%)
Apr 27, 2020	26.64	28.99	26.06	28.31	1,632,496	+1.94(+7.36%)
Apr 24, 2020	27.08	27.24	25.46	26.37	1,306,598	-0.52(-1.95%)
Apr 23, 2020	25.94	27.06	25.27	26.89	1,925,132	+1.32(+5.17%)
Apr 22, 2020	25.37	25.62	24.67	25.57	1,230,006	+0.95(+3.86%)
Apr 21, 2020	22.88	24.85	22.88	24.62	1,104,223	+0.17(+0.70%)
Apr 20, 2020	21.79	25.66	21.46	24.45	3,178,889	+1.85(+8.21%)
Apr 17, 2020	24.44	24.45	21.61	22.59	3,474,380	+1.37(+6.45%)
Apr 16, 2020	21.76	21.76	20.51	21.22	1,079,023	-0.75(-3.42%)
Apr 15, 2020	21.29	22.35	20.71	21.97	770,355	-0.55(-2.45%)
Apr 14, 2020	20.85	23.02	20.78	22.53	2,132,308	+2.82(+14.29%)
Apr 13, 2020	21.34	21.42	18.55	19.71	1,315,745	-0.84(-4.07%)
Apr 09, 2020	18.82	21.15	18.44	20.55	2,081,159	+3.16(+18.16%)
Apr 08, 2020	18.33	18.52	16.79	17.39	2,336,224	-0.32(-1.83%)
Apr 07, 2020	19.63	20.68	17.41	17.71	2,114,445	-0.13(-0.75%)
Apr 06, 2020	16.88	18.83	16.79	17.85	1,790,322	+2.36(+15.23%)
Apr 03, 2020	15.77	16.25	14.63	15.49	896,505	-0.28(-1.75%)
Apr 02, 2020	16.23	16.83	15.46	15.76	946,030	-0.46(-2.82%)
Apr 01, 2020	16.87	17.08	15.85	16.22	944,718	-1.23(-7.03%)
Mar 31, 2020	18.64	19.57	17.26	17.45	1,085,980	-1.01(-5.46%)
Mar 30, 2020	21.13	21.13	18.39	18.45	1,278,673	-3.10(-14.39%)
Mar 27, 2020	21.99	22.77	20.22	21.56	1,228,069	-2.24(-9.40%)
Mar 26, 2020	26.45	27.03	22.92	23.79	1,452,045	-1.07(-4.29%)
Mar 25, 2020	22.93	27.42	21.18	24.86	2,353,426	+4.01(+19.26%)
Mar 24, 2020	19.29	22.83	19.25	20.84	1,431,046	+3.30(+18.82%)
Mar 23, 2020	17.46	17.84	15.72	17.54	1,067,408	+0.19(+1.10%)
Mar 20, 2020	16.20	18.69	16.17	17.35	1,560,475	+2.48(+16.70%)
Mar 19, 2020	13.28	15.61	12.41	14.87	1,942,773	+2.07(+16.21%)
Mar 18, 2020	15.70	18.43	12.37	12.79	2,437,806	-3.70(-22.43%)
Mar 17, 2020	18.96	19.76	15.23	16.49	1,985,540	-1.19(-6.72%)
Mar 16, 2020	20.00	22.83	17.68	17.68	1,552,650	-7.60(-30.06%)
Mar 13, 2020	23.70	25.45	20.08	25.28	1,947,019	+5.32(+26.63%)
Mar 12, 2020	23.43	23.47	17.53	19.97	2,973,871	-7.86(-28.24%)
Mar 11, 2020	29.25	29.25	25.12	27.82	1,473,323	-2.41(-7.96%)
Mar 10, 2020	32.49	32.64	29.25	30.23	1,012,506	-0.26(-0.84%)
Mar 09, 2020	33.53	33.53	28.74	30.49	1,204,916	-5.26(-14.72%)
Mar 06, 2020	35.44	37.09	34.15	35.75	1,205,993	-0.45(-1.24%)
Mar 05, 2020	40.17	40.17	36.19	36.20	1,468,539	-4.71(-11.51%)
Mar 04, 2020	39.67	41.92	39.09	40.90	624,711	+2.61(+6.81%)
Mar 03, 2020	41.18	41.56	38.11	38.30	1,384,239	-2.40(-5.90%)
Mar 02, 2020	42.82	42.82	39.89	40.70	1,201,635	-1.83(-4.31%)
Feb 28, 2020	40.72	43.38	39.76	42.53	984,525	+0.88(+2.12%)
Feb 27, 2020	41.30	43.14	38.95	41.65	1,089,931	+0.10(+0.25%)
Feb 26, 2020	44.11	44.11	41.05	41.55	995,147	-2.93(-6.59%)
Feb 25, 2020	46.92	46.92	43.09	44.48	929,432	-2.14(-4.59%)
Feb 24, 2020	48.28	48.38	45.88	46.62	625,062	-2.49(-5.08%)
Feb 21, 2020	49.70	50.08	48.26	49.11	495,216	-0.59(-1.18%)
Feb 20, 2020	50.52	50.97	48.87	49.70	601,657	-0.88(-1.75%)
Feb 19, 2020	51.07	52.10	49.48	50.59	297,063	+0.34(+0.69%)
Feb 18, 2020	50.71	50.97	49.84	50.24	127,127	-0.47(-0.92%)
Feb 14, 2020	50.23	50.98	50.10	50.71	101,406	+0.49(+0.98%)
Feb 13, 2020	50.37	50.89	49.92	50.21	634,748	-0.14(-0.28%)
Feb 12, 2020	50.69	51.13	50.24	50.35	166,975	-0.29(-0.57%)
Feb 11, 2020	50.79	51.26	50.63	50.64	177,301	-0.11(-0.22%)
Feb 10, 2020	50.67	51.01	50.42	50.75	130,929	+0.07(+0.15%)
Feb 07, 2020	50.73	51.12	50.37	50.68	198,194	-0.15(-0.29%)
Feb 06, 2020	50.62	51.13	50.54	50.83	172,731	+0.03(+0.05%)
Feb 05, 2020	50.05	51.11	49.99	50.80	161,302	+0.88(+1.77%)
Feb 04, 2020	50.35	50.73	49.89	49.92	118,794	-0.27(-0.54%)
Feb 03, 2020	50.58	51.19	49.91	50.19	215,077	-0.21(-0.42%)
Jan 31, 2020	50.68	51.12	50.01	50.40	134,707	-0.49(-0.97%)
Jan 30, 2020	51.20	51.21	50.18	50.89	184,750	-0.50(-0.98%)
Jan 29, 2020	50.77	51.76	50.57	51.40	181,049	+0.62(+1.23%)
Jan 28, 2020	50.64	50.89	50.17	50.77	164,429	-0.05(-0.09%)
Jan 27, 2020	50.80	50.97	50.50	50.82	199,162	-0.35(-0.69%)
Jan 24, 2020	51.47	51.67	50.51	51.17	157,266	-0.32(-0.61%)
Jan 23, 2020	50.92	51.58	50.57	51.49	137,951	+0.57(+1.12%)
Jan 22, 2020	51.43	51.67	50.74	50.92	273,570	-0.52(-1.01%)
Jan 21, 2020	50.99	51.50	50.91	51.44	308,244	+0.32(+0.62%)
Jan 17, 2020	50.97	51.41	50.76	51.13	734,768	+0.13(+0.26%)
Jan 16, 2020	52.34	52.61	50.86	50.99	325,541	-1.25(-2.39%)
Jan 15, 2020	50.26	52.62	50.12	52.24	631,613	+2.13(+4.25%)
Jan 14, 2020	50.11	50.53	49.82	50.11	344,305	+0.03(+0.06%)
Jan 13, 2020	50.59	50.64	49.72	50.08	225,046	-0.50(-0.99%)
Jan 10, 2020	50.36	50.77	49.47	50.59	423,673	-0.52(-1.02%)
Jan 09, 2020	51.60	51.72	51.08	51.11	245,772	-0.35(-0.69%)
Jan 08, 2020	51.70	52.02	51.07	51.46	177,527	-0.29(-0.56%)
Jan 07, 2020	52.07	52.11	51.40	51.75	156,013	-0.42(-0.80%)
Jan 06, 2020	52.06	52.42	51.71	52.17	150,152	+0.08(+0.16%)
Jan 03, 2020	51.19	52.11	51.01	52.08	166,826	+0.55(+1.07%)
Jan 02, 2020	51.66	51.74	50.73	51.53	229,604	-0.07(-0.14%)
Dec 31, 2019	51.90	52.27	51.16	51.61	217,959	-0.21(-0.41%)
Dec 30, 2019	51.67	52.29	51.54	51.82	285,995	+0.02(+0.04%)
Dec 27, 2019	51.87	52.11	51.54	51.80	238,155	+0.03(+0.05%)
Dec 26, 2019	52.27	52.36	51.67	51.78	188,308	-0.63(-1.21%)
Dec 24, 2019	51.64	52.54	51.64	52.41	71,113	+0.61(+1.19%)
Dec 23, 2019	52.13	52.20	51.43	51.80	251,614	-0.47(-0.91%)
Dec 20, 2019	51.67	52.52	51.58	52.27	282,413	+0.57(+1.10%)
Dec 19, 2019	52.02	52.52	51.12	51.70	1,542,672	-0.49(-0.95%)
Dec 18, 2019	52.45	52.78	52.01	52.20	353,852	-0.16(-0.30%)
Dec 17, 2019	52.03	52.44	51.22	52.35	317,642	+0.61(+1.17%)
Dec 16, 2019	51.08	52.12	51.01	51.75	1,066,320	+0.70(+1.37%)
Dec 13, 2019	50.32	51.19	50.21	51.05	673,860	+0.84(+1.67%)
Dec 12, 2019	50.74	51.11	49.81	50.21	345,313	-0.59(-1.15%)
Dec 11, 2019	50.59	50.84	50.19	50.80	192,491	+0.20(+0.40%)
Dec 10, 2019	50.96	51.16	50.46	50.59	186,502	-0.15(-0.29%)
Dec 09, 2019	49.94	51.04	49.94	50.74	203,339	+0.73(+1.45%)
Dec 06, 2019	50.50	50.85	49.86	50.02	376,837	-0.57(-1.12%)
Dec 05, 2019	50.99	51.01	50.50	50.59	227,172	-0.48(-0.95%)
Dec 04, 2019	50.27	51.16	50.20	51.07	280,624	+0.46(+0.90%)
Dec 03, 2019	50.80	51.56	50.37	50.61	367,628	-0.59(-1.15%)
Dec 02, 2019	50.80	51.23	50.47	51.20	361,180	+0.09(+0.18%)
Nov 29, 2019	51.47	51.75	51.11	51.11	150,434	-0.26(-0.50%)
Nov 27, 2019	51.15	51.75	50.91	51.37	148,796	+0.39(+0.77%)
Nov 26, 2019	50.66	51.36	50.66	50.98	266,835	+0.27(+0.54%)
Nov 25, 2019	50.78	50.96	50.42	50.70	316,399	+0.04(+0.07%)
Nov 22, 2019	50.87	51.27	50.63	50.66	227,564	-0.14(-0.27%)
Nov 21, 2019	51.48	51.48	50.56	50.80	485,684	-0.41(-0.80%)
Nov 20, 2019	51.14	51.64	51.14	51.21	248,609	+0.05(+0.11%)
Nov 19, 2019	51.29	51.58	51.13	51.16	250,261	-0.13(-0.25%)
Nov 18, 2019	51.38	51.72	51.17	51.29	346,089	-0.11(-0.21%)
Nov 15, 2019	51.89	52.05	51.30	51.40	176,982	-0.28(-0.55%)
Nov 14, 2019	52.24	52.24	51.09	51.68	287,942	-0.51(-0.98%)
Nov 13, 2019	52.30	52.63	52.00	52.19	169,115	-0.07(-0.14%)
Nov 12, 2019	51.69	52.56	51.57	52.27	360,924	+0.59(+1.13%)
Nov 11, 2019	50.35	51.96	49.89	51.68	360,503	+1.24(+2.47%)
Nov 08, 2019	51.26	51.66	50.18	50.44	240,127	-0.54(-1.06%)
Nov 07, 2019	51.31	51.69	50.57	50.98	252,079	-0.37(-0.71%)
Nov 06, 2019	51.49	52.48	51.08	51.34	360,628	+0.40(+0.79%)
Nov 05, 2019	50.17	51.52	49.59	50.94	354,262	+0.75(+1.50%)
Nov 04, 2019	50.85	50.86	49.49	50.19	287,188	-0.61(-1.21%)
Nov 01, 2019	51.22	51.22	49.11	50.80	463,868	-0.25(-0.48%)
Oct 31, 2019	50.55	51.31	50.03	51.05	288,965	+0.56(+1.11%)
Oct 30, 2019	51.11	51.27	49.04	50.49	383,459	-0.39(-0.77%)
Oct 29, 2019	51.78	52.17	50.06	50.88	407,606	-0.90(-1.73%)
Oct 28, 2019	52.24	52.96	51.36	51.78	236,816	-0.46(-0.88%)
Oct 25, 2019	52.75	53.76	52.09	52.24	392,747	-0.61(-1.16%)
Oct 24, 2019	51.95	53.25	51.53	52.85	359,201	+1.14(+2.19%)
Oct 23, 2019	52.17	52.45	50.66	51.72	856,198	-0.92(-1.74%)
Oct 22, 2019	53.01	53.22	52.18	52.63	322,718	-0.44(-0.83%)
Oct 21, 2019	53.35	53.35	52.79	53.07	322,992	-0.07(-0.14%)
Oct 18, 2019	52.54	53.19	52.20	53.15	284,482	+0.62(+1.19%)
Oct 17, 2019	53.42	53.83	52.49	52.52	206,707	-0.92(-1.73%)
Oct 16, 2019	52.93	53.49	52.29	53.45	292,994	+0.49(+0.93%)
Oct 15, 2019	52.20	53.33	51.78	52.95	235,550	+0.76(+1.46%)
Oct 14, 2019	52.65	52.86	52.02	52.19	919,825	-0.49(-0.92%)
Oct 11, 2019	54.23	54.46	52.54	52.68	436,447	-1.01(-1.88%)
Oct 10, 2019	52.78	53.94	52.78	53.69	290,112	+0.83(+1.58%)
Oct 09, 2019	53.24	53.47	51.80	52.85	424,859	-0.23(-0.43%)
Oct 08, 2019	52.75	53.80	52.39	53.08	723,384	+0.54(+1.03%)
Oct 07, 2019	53.41	53.77	52.49	52.54	643,796	-0.87(-1.63%)
Oct 04, 2019	55.10	55.28	51.69	53.41	2,750,217	-2.47(-4.42%)
Oct 03, 2019	55.79	57.11	55.34	55.88	1,960,176	+1.22(+2.23%)
Oct 02, 2019	52.77	59.37	52.19	54.66	2,584,552	+1.39(+2.61%)
Oct 01, 2019	53.70	54.25	52.90	53.27	264,462	-0.15(-0.27%)
Sep 30, 2019	53.23	53.96	52.71	53.42	537,363	+0.03(+0.05%)
Sep 27, 2019	52.75	54.11	52.73	53.39	355,931	+0.59(+1.11%)
Sep 26, 2019	51.73	52.86	51.01	52.81	485,875	+1.08(+2.09%)
Sep 25, 2019	50.85	51.87	50.69	51.73	1,276,490	+0.72(+1.42%)
Sep 24, 2019	50.97	51.48	50.58	51.00	321,974	+0.44(+0.87%)
Sep 23, 2019	50.46	50.94	50.13	50.56	108,718	+0.15(+0.29%)
Sep 20, 2019	49.94	50.42	49.77	50.42	140,493	+0.49(+0.99%)
Sep 19, 2019	50.20	50.53	49.88	49.92	145,734	-0.53(-1.05%)
Sep 18, 2019	50.55	51.16	50.23	50.45	273,991	-0.50(-0.99%)
Sep 17, 2019	50.67	50.97	49.98	50.96	404,252	+0.57(+1.13%)
Sep 16, 2019	49.42	50.53	49.13	50.39	265,821	+0.96(+1.94%)
Sep 13, 2019	50.51	50.71	49.27	49.43	433,606	-0.64(-1.28%)
Sep 12, 2019	50.50	50.83	50.05	50.07	258,735	-0.24(-0.47%)
Sep 11, 2019	50.65	51.09	49.84	50.31	275,516	-0.34(-0.67%)
Sep 10, 2019	51.82	51.82	50.51	50.65	388,145	-1.14(-2.19%)
Sep 09, 2019	52.82	52.91	51.55	51.78	445,740	-0.67(-1.27%)
Sep 06, 2019	52.54	52.95	51.68	52.45	175,671	-0.06(-0.12%)
Sep 05, 2019	51.58	53.07	51.31	52.51	447,657	+1.23(+2.39%)
Sep 04, 2019	50.90	51.33	50.72	51.29	210,733	+0.47(+0.92%)
Sep 03, 2019	50.59	51.15	50.23	50.82	339,916	+0.43(+0.84%)
Aug 30, 2019	49.83	50.42	49.20	50.39	420,008	+0.95(+1.91%)
Aug 29, 2019	49.53	49.79	49.29	49.45	196,199	+0.07(+0.15%)
Aug 28, 2019	48.96	49.44	48.58	49.38	380,250	+0.48(+0.98%)
Aug 27, 2019	49.51	49.93	48.58	48.90	248,830	-0.33(-0.68%)
Aug 26, 2019	48.87	49.76	48.75	49.23	272,901	+0.51(+1.05%)
Aug 23, 2019	49.12	49.67	48.62	48.72	417,675	-0.48(-0.97%)
Aug 22, 2019	50.04	50.39	48.82	49.20	653,531	-0.26(-0.53%)
Aug 21, 2019	49.16	49.88	48.87	49.46	466,619	+0.66(+1.35%)
Aug 20, 2019	47.86	48.87	47.35	48.80	782,061	+1.73(+3.67%)
Aug 19, 2019	47.50	47.84	46.99	47.07	212,055	-0.42(-0.89%)
Aug 16, 2019	47.52	48.50	47.07	47.50	898,335	+0.06(+0.13%)
Aug 15, 2019	46.45	47.50	46.19	47.43	746,244	+1.44(+3.13%)
Aug 14, 2019	46.41	46.62	45.64	45.99	262,362	-0.84(-1.79%)
Aug 13, 2019	46.78	47.61	46.78	46.83	316,174	-0.05(-0.12%)
Aug 12, 2019	47.32	47.45	46.81	46.88	183,808	-0.62(-1.31%)
Aug 09, 2019	46.68	47.70	46.60	47.50	561,973	+0.73(+1.56%)
Aug 08, 2019	46.76	46.88	46.06	46.78	1,475,657	+0.41(+0.89%)
Aug 07, 2019	45.16	46.70	45.16	46.36	811,143	+1.62(+3.62%)
Aug 06, 2019	44.68	44.96	44.32	44.74	238,663	+0.32(+0.73%)
Aug 05, 2019	45.40	45.40	44.11	44.42	256,539	-1.22(-2.66%)
Aug 02, 2019	46.03	46.30	45.56	45.63	241,163	-0.33(-0.72%)
Aug 01, 2019	45.47	46.50	45.31	45.97	465,540	+0.53(+1.17%)
Jul 31, 2019	44.79	46.06	44.72	45.43	325,074	+0.74(+1.65%)
Jul 30, 2019	45.28	45.60	44.63	44.70	234,822	-0.59(-1.29%)
Jul 29, 2019	45.55	46.33	45.26	45.28	182,051	-0.20(-0.44%)
Jul 26, 2019	45.61	46.04	45.36	45.48	150,185	-0.09(-0.20%)
Jul 25, 2019	45.93	46.66	45.43	45.57	197,256	-0.36(-0.78%)
Jul 24, 2019	46.15	46.18	45.58	45.93	123,504	-0.12(-0.25%)
Jul 23, 2019	45.80	46.28	45.70	46.05	145,275	+0.41(+0.89%)
Jul 22, 2019	44.99	45.86	44.63	45.64	272,219	+0.77(+1.71%)
Jul 19, 2019	45.34	46.08	44.86	44.88	225,833	-0.38(-0.84%)
Jul 18, 2019	45.25	45.42	44.80	45.25	223,536	+0.05(+0.12%)
Jul 17, 2019	46.12	46.12	44.90	45.20	422,256	-0.69(-1.51%)
Jul 16, 2019	45.65	46.14	45.34	45.89	221,488	+0.44(+0.97%)
Jul 15, 2019	45.34	45.87	45.14	45.45	427,781	+0.23(+0.50%)
Jul 12, 2019	45.01	45.98	44.91	45.23	333,140	+0.22(+0.48%)
Jul 11, 2019	44.05	45.25	43.79	45.01	270,947	+1.30(+2.97%)
Jul 10, 2019	43.26	44.16	43.13	43.71	319,067	+0.83(+1.93%)
Jul 09, 2019	43.01	43.34	42.72	42.89	181,997	+0.01(+0.02%)
Jul 08, 2019	43.17	43.17	42.63	42.88	353,197	-0.32(-0.73%)
Jul 05, 2019	43.34	43.59	42.97	43.19	131,523	-0.10(-0.23%)
Jul 03, 2019	43.26	43.56	42.93	43.29	227,944	+0.06(+0.15%)
Jul 02, 2019	42.79	43.26	42.63	43.23	577,895	+0.48(+1.12%)