Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	30.24	30.24	28.77	28.90	945,988	-1.14(-3.81%)
Aug 28, 2020	29.44	30.24	29.34	30.05	688,597	+0.84(+2.87%)
Aug 27, 2020	27.92	29.48	27.92	29.21	655,722	+1.34(+4.80%)
Aug 26, 2020	28.68	28.75	27.81	27.87	717,361	-0.88(-3.07%)
Aug 25, 2020	28.97	29.75	28.18	28.76	511,972	-0.04(-0.13%)
Aug 24, 2020	27.45	28.88	27.45	28.79	746,609	+1.73(+6.39%)
Aug 21, 2020	27.53	27.67	26.93	27.06	1,022,035	-0.62(-2.25%)
Aug 20, 2020	27.69	28.03	27.39	27.69	499,320	-0.34(-1.23%)
Aug 19, 2020	28.01	28.71	27.83	28.03	582,508	+0.04(+0.13%)
Aug 18, 2020	28.10	28.50	27.96	27.99	527,022	-0.15(-0.53%)
Aug 17, 2020	28.76	28.82	27.97	28.14	753,747	-0.59(-2.04%)
Aug 14, 2020	28.59	29.10	28.04	28.73	690,747	-0.13(-0.45%)
Aug 13, 2020	29.17	29.89	28.84	28.86	538,037	-0.56(-1.90%)
Aug 12, 2020	29.56	30.04	29.03	29.42	585,938	+0.22(+0.76%)
Aug 11, 2020	29.56	30.38	29.15	29.19	962,663	+0.53(+1.85%)
Aug 10, 2020	28.10	29.34	28.10	28.66	851,284	+0.93(+3.35%)
Aug 07, 2020	27.20	28.08	26.39	27.73	1,751,600	+1.39(+5.26%)
Aug 06, 2020	26.19	26.65	25.98	26.35	1,081,372	-0.03(-0.11%)
Aug 05, 2020	26.16	26.51	25.58	26.38	723,220	+0.75(+2.94%)
Aug 04, 2020	24.98	25.93	24.90	25.62	607,422	+0.41(+1.62%)
Aug 03, 2020	24.65	25.41	24.42	25.21	754,788	+0.83(+3.39%)
Jul 31, 2020	24.62	24.83	23.53	24.38	886,552	-0.45(-1.80%)
Jul 30, 2020	24.50	24.93	24.17	24.83	883,145	-0.41(-1.62%)
Jul 29, 2020	24.17	25.25	24.04	25.24	933,349	+1.30(+5.44%)
Jul 28, 2020	24.08	24.52	23.85	23.94	714,491	-0.26(-1.08%)
Jul 27, 2020	24.64	24.73	23.89	24.20	1,112,482	-0.47(-1.92%)
Jul 24, 2020	25.29	25.29	24.61	24.67	529,243	-0.80(-3.14%)
Jul 23, 2020	25.17	25.76	24.47	25.47	762,237	+0.13(+0.51%)
Jul 22, 2020	25.33	25.87	25.11	25.34	832,304	-0.17(-0.66%)
Jul 21, 2020	26.51	27.00	25.42	25.51	713,426	-0.66(-2.52%)
Jul 20, 2020	26.78	27.20	25.88	26.17	1,040,305	-0.89(-3.30%)
Jul 17, 2020	27.16	27.62	27.02	27.06	878,918	-0.07(-0.24%)
Jul 16, 2020	27.74	27.90	27.04	27.13	827,502	-0.73(-2.64%)
Jul 15, 2020	26.97	28.19	26.46	27.86	2,012,001	+1.83(+7.04%)
Jul 14, 2020	25.68	26.49	25.35	26.03	1,034,470	+0.39(+1.52%)
Jul 13, 2020	26.08	26.91	25.02	25.64	849,752	-0.04(-0.14%)
Jul 10, 2020	24.67	25.97	24.57	25.68	1,314,937	+0.98(+3.95%)
Jul 09, 2020	26.23	26.23	24.61	24.70	2,191,412	-1.53(-5.82%)
Jul 08, 2020	25.58	26.32	25.52	26.23	859,224	+0.47(+1.84%)
Jul 07, 2020	26.74	26.74	25.36	25.75	1,226,967	-1.68(-6.14%)
Jul 06, 2020	26.72	27.56	26.06	27.44	1,308,009	+1.20(+4.57%)
Jul 02, 2020	27.19	27.70	26.18	26.24	1,087,949	-0.10(-0.39%)
Jul 01, 2020	27.57	28.68	26.28	26.34	1,270,338	-0.90(-3.31%)
Jun 30, 2020	27.09	27.44	26.16	27.24	736,486	-0.10(-0.37%)
Jun 29, 2020	26.51	27.48	25.78	27.34	1,159,975	+1.36(+5.23%)
Jun 26, 2020	26.73	26.92	25.86	25.98	2,086,329	-0.91(-3.39%)
Jun 25, 2020	26.52	27.11	26.11	26.90	1,229,490	-0.08(-0.31%)
Jun 24, 2020	27.67	27.81	26.10	26.98	1,370,973	-1.30(-4.60%)
Jun 23, 2020	28.32	28.72	27.89	28.28	758,671	+0.46(+1.64%)
Jun 22, 2020	27.69	28.18	27.05	27.83	830,138	-0.21(-0.76%)
Jun 19, 2020	28.74	29.20	27.77	28.04	1,624,504	-0.43(-1.50%)
Jun 18, 2020	28.53	28.96	28.10	28.47	1,105,252	-0.51(-1.77%)
Jun 17, 2020	30.35	30.35	28.80	28.98	1,275,630	-1.39(-4.56%)
Jun 16, 2020	32.28	32.32	30.18	30.36	1,247,871	+0.44(+1.46%)
Jun 15, 2020	27.90	30.60	27.44	29.93	1,109,426	+0.38(+1.29%)
Jun 12, 2020	29.74	30.35	28.30	29.55	1,340,313	+1.80(+6.50%)
Jun 11, 2020	27.25	28.31	26.89	27.74	1,499,733	-2.23(-7.45%)
Jun 10, 2020	32.48	32.75	29.87	29.97	1,312,872	-2.88(-8.77%)
Jun 09, 2020	32.93	33.30	31.64	32.86	1,243,269	-1.48(-4.31%)
Jun 08, 2020	34.08	34.75	33.57	34.34	2,424,865	+1.90(+5.85%)
Jun 05, 2020	35.42	36.23	32.23	32.44	2,819,335	+0.34(+1.07%)
Jun 04, 2020	32.22	32.64	30.77	32.09	2,909,541	+0.09(+0.29%)
Jun 03, 2020	30.10	32.32	30.03	32.00	1,764,595	+2.46(+8.34%)
Jun 02, 2020	29.11	29.94	28.98	29.54	1,351,172	+0.63(+2.18%)
Jun 01, 2020	27.70	29.25	27.45	28.91	1,373,121	+1.03(+3.69%)
May 29, 2020	27.26	28.46	27.01	27.88	2,068,965	-0.25(-0.89%)
May 28, 2020	29.12	29.17	27.36	28.13	1,772,692	-0.02(-0.07%)
May 27, 2020	27.19	28.20	26.64	28.15	1,572,762	+1.74(+6.59%)
May 26, 2020	26.64	27.21	25.84	26.41	2,525,433	+1.66(+6.70%)
May 22, 2020	24.94	25.27	24.14	24.75	1,082,540	+0.03(+0.11%)
May 21, 2020	24.54	25.00	24.21	24.72	1,642,995	+0.61(+2.53%)
May 20, 2020	24.25	24.45	23.78	24.11	1,786,905	+0.69(+2.97%)
May 19, 2020	23.96	24.52	22.70	23.42	1,643,173	-0.76(-3.14%)
May 18, 2020	22.34	24.30	22.07	24.18	2,017,252	+3.76(+18.41%)
May 15, 2020	20.35	20.96	20.11	20.42	897,005	-0.32(-1.56%)
May 14, 2020	19.70	20.75	18.28	20.74	1,763,942	+0.41(+2.00%)
May 13, 2020	21.66	21.66	19.40	20.33	1,721,476	-1.67(-7.58%)
May 12, 2020	23.08	23.13	21.79	22.00	1,351,249	-0.90(-3.92%)
May 11, 2020	24.40	24.52	22.46	22.90	1,951,212	-2.08(-8.34%)
May 08, 2020	24.08	25.12	23.45	24.98	1,705,130	+2.42(+10.71%)
May 07, 2020	22.18	22.94	21.91	22.57	1,002,687	+0.94(+4.32%)
May 06, 2020	22.47	22.74	21.58	21.63	830,693	-0.56(-2.50%)
May 05, 2020	22.83	24.71	21.95	22.19	1,390,890	+0.33(+1.53%)
May 04, 2020	21.46	22.18	20.22	21.85	1,716,746	-0.56(-2.48%)
May 01, 2020	23.28	23.92	21.75	22.41	1,220,341	-1.81(-7.46%)
Apr 30, 2020	23.35	24.53	22.85	24.21	1,738,062	-0.53(-2.13%)
Apr 29, 2020	22.14	25.09	22.12	24.74	2,041,996	+3.42(+16.02%)
Apr 28, 2020	21.10	21.93	20.72	21.33	1,875,641	+1.12(+5.55%)
Apr 27, 2020	19.11	20.37	19.06	20.20	1,990,354	+1.15(+6.03%)
Apr 24, 2020	19.01	19.30	18.53	19.06	2,065,833	+0.42(+2.24%)
Apr 23, 2020	18.88	19.18	18.53	18.64	1,960,276	+0.11(+0.60%)
Apr 22, 2020	20.62	20.74	18.53	18.53	1,860,657	-1.32(-6.67%)
Apr 21, 2020	19.70	20.07	19.33	19.85	2,157,876	-0.63(-3.07%)
Apr 20, 2020	20.95	21.28	20.07	20.48	1,438,776	-1.52(-6.90%)
Apr 17, 2020	21.20	22.59	21.20	22.00	1,368,618	+1.83(+9.09%)
Apr 16, 2020	21.48	21.48	19.58	20.17	1,344,349	-1.50(-6.92%)
Apr 15, 2020	21.30	21.78	20.21	21.67	1,414,063	-0.79(-3.51%)
Apr 14, 2020	22.78	23.85	22.25	22.45	1,012,219	+0.05(+0.21%)
Apr 13, 2020	24.08	24.08	21.35	22.41	1,692,190	-1.70(-7.07%)
Apr 09, 2020	24.25	25.62	23.28	24.11	2,479,237	+1.31(+5.77%)
Apr 08, 2020	22.34	23.58	21.94	22.80	2,205,763	+0.67(+3.01%)
Apr 07, 2020	22.10	25.45	21.83	22.13	2,830,514	+2.04(+10.14%)
Apr 06, 2020	19.20	21.27	18.91	20.09	1,780,742	+2.60(+14.88%)
Apr 03, 2020	18.75	19.16	16.31	17.49	2,734,321	-1.34(-7.13%)
Apr 02, 2020	18.93	20.20	18.44	18.83	2,041,502	-0.24(-1.26%)
Apr 01, 2020	19.32	19.44	18.07	19.07	2,086,770	-1.43(-6.96%)
Mar 31, 2020	20.37	21.34	20.12	20.50	1,831,403	+0.30(+1.47%)
Mar 30, 2020	18.58	20.49	16.68	20.20	2,324,615	+0.82(+4.25%)
Mar 27, 2020	21.81	22.26	18.95	19.38	2,268,647	-3.80(-16.38%)
Mar 26, 2020	25.19	26.08	22.41	23.18	4,794,015	-1.23(-5.05%)
Mar 25, 2020	22.27	27.01	22.25	24.41	6,262,508	+3.67(+17.68%)
Mar 24, 2020	15.67	20.83	15.65	20.74	3,876,076	+6.47(+45.36%)
Mar 23, 2020	15.08	16.43	13.52	14.27	3,425,391	-1.06(-6.89%)
Mar 20, 2020	14.18	17.96	14.18	15.32	5,122,303	+1.65(+12.05%)
Mar 19, 2020	9.806	15.00	8.797	13.68	7,240,145	+3.81(+38.56%)
Mar 18, 2020	12.88	13.38	7.679	9.871	7,500,823	-4.44(-31.01%)
Mar 17, 2020	18.58	18.66	14.26	14.31	3,781,676	-4.01(-21.88%)
Mar 16, 2020	19.07	19.77	17.40	18.32	2,879,701	-3.38(-15.57%)
Mar 13, 2020	21.96	21.97	18.78	21.70	4,051,159	+1.22(+5.98%)
Mar 12, 2020	25.70	26.18	20.18	20.47	4,355,806	-7.75(-27.47%)
Mar 11, 2020	29.60	30.34	27.91	28.22	3,128,456	-2.76(-8.90%)
Mar 10, 2020	30.51	31.02	28.45	30.98	2,102,858	+1.82(+6.23%)
Mar 09, 2020	29.02	30.53	28.74	29.17	1,723,085	-2.86(-8.93%)
Mar 06, 2020	30.76	32.40	30.56	32.02	3,896,634	+0.06(+0.20%)
Mar 05, 2020	33.59	33.68	31.27	31.96	2,568,598	-2.82(-8.11%)
Mar 04, 2020	35.53	35.57	33.70	34.78	1,029,477	-0.12(-0.34%)
Mar 03, 2020	35.83	36.31	34.53	34.90	1,889,550	-0.89(-2.50%)
Mar 02, 2020	35.28	35.96	34.58	35.79	1,808,938	+0.77(+2.19%)
Feb 28, 2020	33.05	35.25	33.00	35.03	3,721,630	+0.57(+1.64%)
Feb 27, 2020	33.77	35.52	32.63	34.46	3,285,465	+0.16(+0.45%)
Feb 26, 2020	35.51	35.75	33.97	34.31	1,307,266	-0.88(-2.49%)
Feb 25, 2020	38.10	38.12	35.02	35.18	1,219,130	-2.75(-7.25%)
Feb 24, 2020	37.60	38.17	36.52	37.93	1,408,392	-1.63(-4.13%)
Feb 21, 2020	40.52	40.69	39.23	39.57	631,789	-1.21(-2.98%)
Feb 20, 2020	39.80	40.94	39.80	40.78	817,819	+0.83(+2.08%)
Feb 19, 2020	39.95	40.16	39.73	39.95	973,887	+0.23(+0.57%)
Feb 18, 2020	41.25	41.42	39.22	39.72	1,445,173	-1.63(-3.95%)
Feb 14, 2020	42.05	42.19	41.11	41.36	824,534	-0.01(-0.02%)
Feb 13, 2020	40.58	41.88	40.54	41.36	819,425	+0.75(+1.84%)
Feb 12, 2020	40.72	41.04	40.59	40.62	928,014	+0.26(+0.63%)
Feb 11, 2020	40.00	40.77	40.00	40.36	1,345,677	+0.57(+1.42%)
Feb 10, 2020	39.19	39.94	39.15	39.79	1,376,392	+0.41(+1.04%)
Feb 07, 2020	40.18	40.27	39.35	39.38	573,965	-1.22(-3.01%)
Feb 06, 2020	41.54	41.69	40.54	40.61	434,187	-0.76(-1.83%)
Feb 05, 2020	41.10	41.51	41.00	41.36	562,629	+0.91(+2.26%)
Feb 04, 2020	39.75	40.87	39.57	40.45	786,898	+1.16(+2.95%)
Feb 03, 2020	39.38	39.61	39.04	39.29	574,494	+0.08(+0.21%)
Jan 31, 2020	40.00	40.22	39.16	39.21	850,598	-1.04(-2.59%)
Jan 30, 2020	40.04	40.48	39.59	40.25	580,915	-0.39(-0.97%)
Jan 29, 2020	40.91	41.04	40.41	40.64	390,150	-0.09(-0.22%)
Jan 28, 2020	40.67	41.02	40.41	40.73	380,615	+0.24(+0.59%)
Jan 27, 2020	41.12	41.40	40.46	40.50	802,167	-1.51(-3.59%)
Jan 24, 2020	43.30	43.42	41.71	42.00	727,833	-1.24(-2.87%)
Jan 23, 2020	42.76	43.35	41.70	43.25	1,013,780	+0.26(+0.62%)
Jan 22, 2020	43.59	43.69	42.95	42.98	1,000,907	-0.61(-1.40%)
Jan 21, 2020	44.83	44.85	43.41	43.59	1,228,967	-1.53(-3.40%)
Jan 17, 2020	45.49	45.62	44.93	45.13	935,034	-0.19(-0.42%)
Jan 16, 2020	44.99	45.52	44.99	45.32	815,743	+0.63(+1.41%)
Jan 15, 2020	44.07	44.72	43.92	44.69	639,235	+0.37(+0.84%)
Jan 14, 2020	44.20	44.73	44.20	44.31	707,439	-0.03(-0.06%)
Jan 13, 2020	43.64	44.37	43.58	44.34	605,498	+0.86(+1.97%)
Jan 10, 2020	43.35	43.75	43.18	43.48	678,004	+0.25(+0.57%)
Jan 09, 2020	42.93	43.24	42.75	43.24	579,335	+0.58(+1.35%)
Jan 08, 2020	42.60	42.91	42.16	42.66	460,180	+0.16(+0.39%)
Jan 07, 2020	43.04	43.39	42.41	42.50	919,938	-0.59(-1.38%)
Jan 06, 2020	43.10	43.59	42.92	43.09	535,239	-0.39(-0.90%)
Jan 03, 2020	42.56	43.57	42.51	43.48	613,609	+0.27(+0.63%)
Jan 02, 2020	43.55	43.64	42.80	43.21	813,189	-0.18(-0.42%)
Dec 31, 2019	43.36	43.53	43.14	43.39	327,229	-0.06(-0.15%)
Dec 30, 2019	44.07	44.16	43.40	43.46	396,141	-0.49(-1.12%)
Dec 27, 2019	44.29	44.33	43.76	43.95	525,121	-0.26(-0.60%)
Dec 26, 2019	44.29	44.36	43.94	44.21	257,205	+0.05(+0.12%)
Dec 24, 2019	44.07	44.23	43.87	44.16	150,034	+0.24(+0.54%)
Dec 23, 2019	44.13	44.19	43.83	43.92	374,159	-0.05(-0.12%)
Dec 20, 2019	43.89	44.01	43.44	43.98	769,558	+0.28(+0.65%)
Dec 19, 2019	43.29	43.78	43.13	43.69	497,811	+0.29(+0.67%)
Dec 18, 2019	43.25	43.81	43.23	43.40	721,488	+0.15(+0.34%)
Dec 17, 2019	43.20	43.45	43.07	43.26	526,826	+0.05(+0.11%)
Dec 16, 2019	43.20	43.56	43.10	43.21	597,550	+0.25(+0.57%)
Dec 13, 2019	43.18	43.59	42.75	42.96	620,599	-0.23(-0.53%)
Dec 12, 2019	42.44	43.33	42.41	43.19	427,474	+0.76(+1.78%)
Dec 11, 2019	42.46	42.77	42.09	42.44	468,830	+0.05(+0.11%)
Dec 10, 2019	42.51	42.71	42.29	42.39	372,232	-0.20(-0.47%)
Dec 09, 2019	42.44	42.85	42.44	42.59	302,931	-0.05(-0.11%)
Dec 06, 2019	42.04	42.85	41.94	42.64	847,351	+1.15(+2.76%)
Dec 05, 2019	41.30	41.62	41.13	41.49	668,280	+0.25(+0.60%)
Dec 04, 2019	41.30	41.88	41.18	41.24	638,910	+0.09(+0.22%)
Dec 03, 2019	41.54	41.85	40.57	41.15	502,657	-0.95(-2.25%)
Dec 02, 2019	42.43	42.60	42.06	42.10	494,024	-0.16(-0.39%)
Nov 29, 2019	42.13	42.65	41.91	42.26	182,148	-0.15(-0.34%)
Nov 27, 2019	42.82	42.82	42.11	42.41	271,024	-0.17(-0.41%)
Nov 26, 2019	42.30	42.71	42.06	42.58	524,953	+0.22(+0.52%)
Nov 25, 2019	41.96	42.69	41.68	42.36	1,223,775	+0.62(+1.48%)
Nov 22, 2019	41.70	42.00	41.53	41.74	533,041	+0.06(+0.15%)
Nov 21, 2019	41.33	41.78	41.07	41.68	550,047	+0.36(+0.88%)
Nov 20, 2019	40.82	41.36	40.73	41.32	586,680	+0.25(+0.62%)
Nov 19, 2019	40.87	41.47	40.67	41.06	528,653	+0.32(+0.78%)
Nov 18, 2019	41.12	41.12	40.59	40.74	723,415	-0.63(-1.52%)
Nov 15, 2019	41.31	41.51	41.10	41.37	638,726	+0.25(+0.60%)
Nov 14, 2019	40.90	41.28	40.51	41.12	510,527	+0.25(+0.60%)
Nov 13, 2019	41.19	41.19	40.52	40.88	909,046	-0.53(-1.27%)
Nov 12, 2019	41.71	41.92	41.34	41.41	746,034	-0.29(-0.70%)
Nov 11, 2019	41.43	41.84	41.22	41.70	637,039	+0.06(+0.15%)
Nov 08, 2019	42.84	43.27	40.82	41.63	1,453,119	-0.78(-1.85%)
Nov 07, 2019	42.55	43.10	41.94	42.42	741,175	+0.33(+0.78%)
Nov 06, 2019	42.78	43.22	41.65	42.09	1,070,948	-0.06(-0.15%)
Nov 05, 2019	41.95	42.77	41.71	42.15	793,741	+0.50(+1.20%)
Nov 04, 2019	41.26	41.68	41.00	41.65	418,188	+0.77(+1.89%)
Nov 01, 2019	40.31	40.98	40.14	40.88	500,522	+0.85(+2.11%)
Oct 31, 2019	39.91	40.09	39.36	40.03	396,480	-0.04(-0.09%)
Oct 30, 2019	40.73	40.73	39.45	40.07	575,468	-0.74(-1.81%)
Oct 29, 2019	40.62	40.98	40.53	40.81	336,553	+0.07(+0.18%)
Oct 28, 2019	40.96	41.32	40.58	40.73	557,644	+0.05(+0.13%)
Oct 25, 2019	40.25	40.86	40.18	40.68	361,110	+0.40(+0.99%)
Oct 24, 2019	40.61	40.63	39.84	40.28	424,240	+0.12(+0.29%)
Oct 23, 2019	39.44	40.16	39.26	40.16	393,448	+0.51(+1.29%)
Oct 22, 2019	39.51	39.85	38.89	39.65	308,725	+0.15(+0.37%)
Oct 21, 2019	39.15	39.86	38.89	39.50	563,059	+0.77(+2.00%)
Oct 18, 2019	39.07	39.40	38.62	38.73	530,624	-0.68(-1.73%)
Oct 17, 2019	38.86	39.26	38.60	39.41	401,536	+0.76(+1.98%)
Oct 16, 2019	37.98	38.70	37.94	38.65	487,496	+0.49(+1.29%)
Oct 15, 2019	37.47	38.31	37.27	38.16	480,959	+0.62(+1.65%)
Oct 14, 2019	36.88	37.59	36.70	37.54	307,427	+0.40(+1.08%)
Oct 11, 2019	37.16	37.92	37.13	37.14	559,407	+0.73(+2.00%)
Oct 10, 2019	36.03	36.72	35.95	36.41	320,878	+0.40(+1.11%)
Oct 09, 2019	35.94	36.22	35.71	36.01	405,276	+0.42(+1.18%)
Oct 08, 2019	35.54	35.90	35.39	35.59	887,622	-0.36(-1.01%)
Oct 07, 2019	36.28	36.42	35.90	35.95	619,503	-0.48(-1.32%)
Oct 04, 2019	36.09	36.44	35.81	36.44	342,543	+0.43(+1.19%)
Oct 03, 2019	35.56	36.08	35.09	36.01	668,794	+0.19(+0.53%)
Oct 02, 2019	36.43	36.63	35.13	35.82	750,689	-1.11(-3.01%)
Oct 01, 2019	38.35	38.42	36.87	36.93	580,138	-1.14(-2.99%)
Sep 30, 2019	38.25	38.56	37.83	38.07	476,092	-0.18(-0.48%)
Sep 27, 2019	38.69	39.13	38.09	38.25	554,354	-0.35(-0.90%)
Sep 26, 2019	38.61	38.69	38.19	38.59	498,093	-0.05(-0.12%)
Sep 25, 2019	38.25	38.86	38.08	38.64	413,105	+0.46(+1.19%)
Sep 24, 2019	38.56	38.89	38.11	38.18	395,805	-0.50(-1.29%)
Sep 23, 2019	38.68	38.95	38.14	38.69	550,105	-0.16(-0.42%)
Sep 20, 2019	39.49	39.70	38.59	38.85	592,475	-0.56(-1.43%)
Sep 19, 2019	39.60	39.71	39.20	39.41	484,010	-0.15(-0.37%)
Sep 18, 2019	39.36	39.66	39.08	39.56	425,724	-0.17(-0.44%)
Sep 17, 2019	39.64	39.86	39.07	39.73	467,427	-0.01(-0.02%)
Sep 16, 2019	39.48	40.05	39.19	39.74	1,161,585	-0.34(-0.84%)
Sep 13, 2019	41.05	41.35	40.06	40.08	866,466	-0.77(-1.89%)
Sep 12, 2019	40.48	40.96	40.06	40.85	905,169	+0.20(+0.49%)
Sep 11, 2019	39.58	40.66	39.12	40.65	922,480	+1.29(+3.27%)
Sep 10, 2019	39.02	39.81	38.63	39.36	1,350,447	+0.42(+1.07%)
Sep 09, 2019	38.22	39.00	38.17	38.95	871,838	+0.93(+2.46%)
Sep 06, 2019	38.36	38.66	37.89	38.01	736,001	-0.44(-1.13%)
Sep 05, 2019	38.11	38.69	37.83	38.45	1,326,634	+0.82(+2.17%)
Sep 04, 2019	37.42	37.65	37.12	37.63	852,961	+0.65(+1.77%)