A O Smith Ord Shs (NY: AOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	50.06	50.34	49.14	49.21	1,452,303	-0.87(-1.73%)
Sep 29, 2020	49.70	50.76	49.60	50.08	983,487	+0.41(+0.83%)
Sep 28, 2020	49.21	49.99	49.13	49.67	1,845,150	+1.05(+2.17%)
Sep 25, 2020	49.01	49.31	48.47	48.62	2,050,329	-0.78(-1.58%)
Sep 24, 2020	48.37	49.65	48.23	49.40	1,862,254	+1.12(+2.32%)
Sep 23, 2020	49.17	50.08	48.25	48.28	1,434,873	-0.80(-1.63%)
Sep 22, 2020	48.30	49.27	48.24	49.08	1,176,331	+0.73(+1.50%)
Sep 21, 2020	48.90	49.13	47.84	48.35	1,422,517	-1.27(-2.55%)
Sep 18, 2020	49.63	50.36	49.46	49.62	2,498,376	+0.06(+0.11%)
Sep 17, 2020	48.44	50.51	47.81	49.57	2,089,973	+1.33(+2.76%)
Sep 16, 2020	47.63	48.64	47.45	48.23	991,997	+0.89(+1.89%)
Sep 15, 2020	46.61	47.37	46.57	47.34	999,275	+0.87(+1.87%)
Sep 14, 2020	45.57	46.72	45.49	46.47	839,915	+1.01(+2.21%)
Sep 11, 2020	45.30	45.86	45.30	45.47	734,728	+0.34(+0.76%)
Sep 10, 2020	45.05	45.50	44.74	45.12	870,636	+0.15(+0.33%)
Sep 09, 2020	44.41	45.10	44.41	44.97	1,243,778	+0.92(+2.09%)
Sep 08, 2020	45.02	45.04	44.01	44.05	1,174,242	-1.26(-2.78%)
Sep 04, 2020	45.75	46.14	45.07	45.31	609,734	-0.15(-0.33%)
Sep 03, 2020	46.72	46.98	45.21	45.46	679,014	-1.32(-2.83%)
Sep 02, 2020	46.03	47.03	45.90	46.78	968,238	+0.80(+1.74%)
Sep 01, 2020	45.61	46.00	45.21	45.98	834,767	+0.34(+0.74%)
Aug 31, 2020	46.05	46.37	45.49	45.64	1,284,026	-0.36(-0.79%)
Aug 28, 2020	45.96	46.08	45.53	46.01	837,405	+0.15(+0.33%)
Aug 27, 2020	46.48	46.48	45.69	45.86	828,352	-0.26(-0.57%)
Aug 26, 2020	46.13	46.41	45.75	46.12	738,264	-0.02(-0.04%)
Aug 25, 2020	46.55	46.55	45.70	46.14	527,504	-0.20(-0.42%)
Aug 24, 2020	45.87	46.45	45.79	46.33	513,358	+0.71(+1.55%)
Aug 21, 2020	45.79	45.79	45.31	45.62	771,529	-0.14(-0.31%)
Aug 20, 2020	45.81	45.92	45.47	45.76	761,905	-0.34(-0.73%)
Aug 19, 2020	46.21	46.47	46.04	46.10	706,898	-0.05(-0.10%)
Aug 18, 2020	46.41	46.64	46.06	46.15	662,553	-0.19(-0.40%)
Aug 17, 2020	46.50	46.81	46.20	46.33	714,719	-0.05(-0.10%)
Aug 14, 2020	45.66	46.57	45.35	46.38	826,569	+0.65(+1.43%)
Aug 13, 2020	46.27	46.33	45.48	45.73	580,964	-0.89(-1.90%)
Aug 12, 2020	46.70	47.17	46.32	46.61	706,599	+0.22(+0.48%)
Aug 11, 2020	45.89	46.98	45.89	46.39	1,309,474	+0.89(+1.97%)
Aug 10, 2020	45.70	45.76	44.87	45.49	750,178	-0.09(-0.20%)
Aug 07, 2020	45.25	45.60	44.80	45.59	855,537	+0.29(+0.64%)
Aug 06, 2020	44.83	45.57	44.82	45.30	1,070,384	+0.54(+1.21%)
Aug 05, 2020	44.91	44.92	44.21	44.76	1,185,898	+0.07(+0.15%)
Aug 04, 2020	44.94	45.05	44.44	44.69	1,277,766	-0.39(-0.87%)
Aug 03, 2020	44.99	45.81	44.78	45.08	1,105,174	+0.21(+0.48%)
Jul 31, 2020	45.54	45.96	43.96	44.87	2,959,834	-0.30(-0.66%)
Jul 30, 2020	48.73	48.73	45.11	45.17	3,365,666	-4.29(-8.67%)
Jul 29, 2020	48.70	49.84	48.70	49.45	1,154,784	+0.98(+2.03%)
Jul 28, 2020	48.67	49.04	48.44	48.47	1,224,836	-0.56(-1.14%)
Jul 27, 2020	47.58	49.31	47.39	49.03	1,641,134	+1.42(+2.98%)
Jul 24, 2020	47.50	47.89	47.24	47.61	1,001,348	+0.10(+0.21%)
Jul 23, 2020	47.34	48.25	47.25	47.51	684,693	+0.17(+0.35%)
Jul 22, 2020	47.45	47.88	47.18	47.34	639,322	-0.04(-0.08%)
Jul 21, 2020	46.92	47.64	46.92	47.38	955,278	+0.52(+1.11%)
Jul 20, 2020	46.78	47.07	46.68	46.86	685,711	-0.03(-0.06%)
Jul 17, 2020	47.31	47.41	46.80	46.88	654,740	-0.26(-0.55%)
Jul 16, 2020	47.03	47.48	46.62	47.14	887,582	+0.17(+0.36%)
Jul 15, 2020	46.89	47.31	46.50	46.98	1,404,497	+0.65(+1.40%)
Jul 14, 2020	44.90	46.34	44.63	46.33	786,568	+1.35(+3.01%)
Jul 13, 2020	45.02	45.48	44.85	44.97	1,124,103	+0.19(+0.41%)
Jul 10, 2020	44.35	45.19	44.24	44.79	933,449	+0.65(+1.47%)
Jul 09, 2020	44.22	44.60	43.81	44.14	1,092,222	-0.25(-0.56%)
Jul 08, 2020	44.58	44.74	44.08	44.39	942,192	-0.06(-0.13%)
Jul 07, 2020	44.14	44.82	44.11	44.44	1,037,558	-0.13(-0.29%)
Jul 06, 2020	44.57	45.09	44.33	44.57	840,041	+0.67(+1.52%)
Jul 02, 2020	43.60	44.32	43.36	43.91	1,156,223	+0.95(+2.20%)
Jul 01, 2020	43.94	43.94	42.84	42.96	1,011,166	-0.76(-1.74%)
Jun 30, 2020	42.90	44.02	42.81	43.72	1,176,521	+0.63(+1.46%)
Jun 29, 2020	41.65	43.31	41.62	43.09	1,111,140	+1.85(+4.48%)
Jun 26, 2020	41.25	41.94	40.93	41.24	2,844,430	-0.27(-0.65%)
Jun 25, 2020	41.70	41.73	40.71	41.51	1,672,942	-0.34(-0.82%)
Jun 24, 2020	43.67	43.79	41.86	41.86	1,476,479	-2.19(-4.97%)
Jun 23, 2020	44.21	44.40	43.87	44.05	1,042,230	+0.26(+0.59%)
Jun 22, 2020	43.72	44.15	43.01	43.79	719,315	-0.09(-0.21%)
Jun 19, 2020	45.11	45.28	43.43	43.88	1,571,377	-0.59(-1.34%)
Jun 18, 2020	44.03	44.76	43.78	44.47	1,188,205	+0.22(+0.50%)
Jun 17, 2020	44.74	44.85	44.17	44.25	890,114	-0.18(-0.40%)
Jun 16, 2020	45.30	45.91	43.92	44.43	1,162,919	+0.21(+0.48%)
Jun 15, 2020	42.62	44.45	42.46	44.21	1,013,542	+0.65(+1.49%)
Jun 12, 2020	44.56	44.69	42.57	43.56	1,253,976	+0.12(+0.28%)
Jun 11, 2020	44.03	44.25	43.29	43.44	1,257,978	-1.46(-3.24%)
Jun 10, 2020	45.68	45.74	44.87	44.90	1,403,886	-0.82(-1.79%)
Jun 09, 2020	46.49	46.87	45.58	45.72	1,842,494	-1.49(-3.16%)
Jun 08, 2020	48.13	48.90	47.08	47.21	1,744,464	-1.04(-2.15%)
Jun 05, 2020	47.86	48.62	47.75	48.25	2,240,021	+1.33(+2.83%)
Jun 04, 2020	45.72	46.95	45.71	46.92	1,837,663	+0.67(+1.44%)
Jun 03, 2020	44.78	46.38	44.69	46.25	1,320,055	+1.83(+4.11%)
Jun 02, 2020	44.05	44.43	43.79	44.43	1,096,977	+0.52(+1.18%)
Jun 01, 2020	44.08	44.20	43.57	43.91	1,150,075	-0.17(-0.38%)
May 29, 2020	43.14	44.14	42.69	44.07	2,869,003	+0.84(+1.95%)
May 28, 2020	44.02	44.30	43.02	43.23	2,503,902	-0.58(-1.31%)
May 27, 2020	42.15	43.90	42.10	43.80	2,353,053	+2.21(+5.31%)
May 26, 2020	40.12	41.95	40.02	41.60	1,766,674	+2.42(+6.18%)
May 22, 2020	39.72	39.72	38.88	39.17	1,189,310	-0.43(-1.08%)
May 21, 2020	39.22	39.84	39.20	39.60	900,280	+0.20(+0.52%)
May 20, 2020	39.44	39.67	39.06	39.40	1,368,152	+0.45(+1.14%)
May 19, 2020	40.21	40.25	38.93	38.95	1,765,328	-1.41(-3.49%)
May 18, 2020	38.74	40.63	38.72	40.36	1,699,336	+2.87(+7.65%)
May 15, 2020	37.11	38.58	37.11	37.49	5,146,530	+0.12(+0.32%)
May 14, 2020	36.69	37.44	35.73	37.37	1,779,820	+0.28(+0.75%)
May 13, 2020	38.84	38.91	36.86	37.10	1,900,617	-1.95(-4.99%)
May 12, 2020	40.79	40.79	39.02	39.04	1,665,724	-1.73(-4.23%)
May 11, 2020	41.16	41.16	40.64	40.77	963,334	-0.79(-1.90%)
May 08, 2020	40.74	41.74	40.70	41.56	1,246,755	+1.37(+3.42%)
May 07, 2020	40.67	40.79	39.61	40.19	1,409,797	-0.32(-0.78%)
May 06, 2020	39.91	41.17	39.65	40.50	1,477,063	+1.38(+3.53%)
May 05, 2020	39.36	39.61	38.32	39.12	1,574,119	+0.17(+0.43%)
May 04, 2020	38.26	39.03	37.98	38.95	2,158,000	+0.31(+0.79%)
May 01, 2020	38.91	39.46	38.43	38.64	1,290,189	-0.68(-1.72%)
Apr 30, 2020	40.45	40.52	39.09	39.32	2,380,487	-1.56(-3.81%)
Apr 29, 2020	40.73	40.99	40.44	40.88	1,960,202	+0.87(+2.18%)
Apr 28, 2020	39.81	40.63	39.71	40.01	1,436,980	+0.77(+1.95%)
Apr 27, 2020	37.49	39.39	37.49	39.24	1,733,757	+1.97(+5.30%)
Apr 24, 2020	36.47	37.33	36.10	37.27	1,340,070	+0.69(+1.89%)
Apr 23, 2020	36.15	37.02	36.15	36.58	1,675,587	+0.80(+2.24%)
Apr 22, 2020	36.31	36.47	34.99	35.77	1,515,964	+0.05(+0.13%)
Apr 21, 2020	36.61	36.86	35.64	35.73	1,344,013	-1.50(-4.04%)
Apr 20, 2020	37.32	37.82	36.68	37.23	1,177,024	-0.67(-1.78%)
Apr 17, 2020	37.66	38.18	37.19	37.91	1,405,204	+1.09(+2.96%)
Apr 16, 2020	36.95	37.10	36.18	36.82	1,564,663	-0.17(-0.45%)
Apr 15, 2020	36.95	37.37	36.48	36.98	1,627,437	-0.54(-1.45%)
Apr 14, 2020	37.08	37.96	36.95	37.53	1,631,453	+0.96(+2.62%)
Apr 13, 2020	36.88	37.31	36.07	36.57	1,252,557	-0.54(-1.44%)
Apr 09, 2020	37.39	38.22	36.58	37.10	2,004,090	-0.01(-0.02%)
Apr 08, 2020	36.81	37.75	36.40	37.11	1,627,894	+0.52(+1.41%)
Apr 07, 2020	35.99	37.31	35.44	36.59	4,272,447	+1.33(+3.77%)
Apr 06, 2020	34.14	35.53	33.70	35.27	3,252,062	+2.17(+6.55%)
Apr 03, 2020	33.31	34.08	32.81	33.10	1,368,248	-0.06(-0.19%)
Apr 02, 2020	32.84	34.20	32.46	33.16	2,168,048	+0.30(+0.93%)
Apr 01, 2020	33.97	34.13	32.50	32.86	2,402,771	-2.03(-5.82%)
Mar 31, 2020	35.29	36.04	34.68	34.89	2,201,147	-0.73(-2.05%)
Mar 30, 2020	33.99	35.88	33.59	35.62	1,929,186	+1.61(+4.75%)
Mar 27, 2020	33.49	34.79	32.89	34.00	1,961,499	-0.40(-1.15%)
Mar 26, 2020	34.36	35.22	33.92	34.40	1,924,621	+0.36(+1.06%)
Mar 25, 2020	33.82	34.89	32.33	34.04	3,097,611	+0.37(+1.10%)
Mar 24, 2020	33.98	34.57	32.93	33.67	2,878,088	+0.82(+2.50%)
Mar 23, 2020	31.72	33.20	31.20	32.85	3,487,107	+0.78(+2.45%)
Mar 20, 2020	34.26	34.28	31.48	32.06	2,494,059	-1.94(-5.70%)
Mar 19, 2020	34.86	35.09	32.88	34.00	3,041,846	-1.46(-4.11%)
Mar 18, 2020	34.26	36.41	32.08	35.46	2,486,255	-0.65(-1.79%)
Mar 17, 2020	35.66	36.39	33.97	36.11	3,125,429	+1.05(+3.00%)
Mar 16, 2020	34.29	36.51	34.29	35.05	3,718,100	-3.23(-8.44%)
Mar 13, 2020	37.07	38.36	35.70	38.28	5,722,800	+2.55(+7.13%)
Mar 12, 2020	35.09	37.36	35.06	35.74	7,343,525	-1.14(-3.10%)
Mar 11, 2020	38.01	38.01	36.74	36.88	2,520,662	-2.05(-5.26%)
Mar 10, 2020	38.60	38.98	36.68	38.93	3,514,603	+1.14(+3.03%)
Mar 09, 2020	37.57	39.50	37.32	37.79	3,968,600	-1.61(-4.08%)
Mar 06, 2020	37.36	39.55	37.29	39.39	4,937,181	+0.98(+2.55%)
Mar 05, 2020	36.33	38.60	36.14	38.41	4,674,470	+0.98(+2.61%)
Mar 04, 2020	36.34	37.44	35.15	37.43	5,401,511	+1.73(+4.83%)
Mar 03, 2020	37.61	38.62	35.60	35.71	2,969,344	-2.12(-5.61%)
Mar 02, 2020	36.66	37.86	35.71	37.83	3,324,954	+1.34(+3.67%)
Feb 28, 2020	36.33	37.33	35.87	36.49	5,115,352	-0.53(-1.42%)
Feb 27, 2020	35.82	39.27	35.76	37.02	3,823,166	+0.48(+1.31%)
Feb 26, 2020	37.56	38.00	36.44	36.54	4,822,414	-1.25(-3.30%)
Feb 25, 2020	38.02	38.69	37.38	37.79	4,068,260	-1.74(-4.41%)
Feb 24, 2020	39.38	40.06	38.99	39.53	2,451,824	-1.15(-2.84%)
Feb 21, 2020	40.80	40.87	40.50	40.68	1,320,346	-0.40(-0.97%)
Feb 20, 2020	40.69	41.24	40.51	41.08	1,015,863	+0.39(+0.95%)
Feb 19, 2020	40.60	41.12	40.51	40.69	1,159,908	+0.11(+0.27%)
Feb 18, 2020	40.41	40.80	39.89	40.58	1,879,098	+0.05(+0.11%)
Feb 14, 2020	40.60	40.91	40.34	40.53	1,253,911	-0.06(-0.16%)
Feb 13, 2020	40.49	40.78	40.34	40.60	959,088	-0.27(-0.65%)
Feb 12, 2020	40.81	41.25	40.34	40.87	1,540,001	+0.26(+0.64%)
Feb 11, 2020	39.94	40.96	39.91	40.61	1,599,217	+0.93(+2.35%)
Feb 10, 2020	38.61	39.82	38.42	39.68	1,375,299	+0.93(+2.41%)
Feb 07, 2020	39.60	39.70	38.72	38.74	1,474,998	-1.21(-3.03%)
Feb 06, 2020	40.67	40.77	39.73	39.95	1,393,232	-0.46(-1.14%)
Feb 05, 2020	39.98	40.56	39.81	40.41	1,289,157	+0.93(+2.36%)
Feb 04, 2020	39.67	40.19	39.45	39.48	1,395,396	+0.47(+1.21%)
Feb 03, 2020	39.74	39.81	38.97	39.01	2,760,539	-0.38(-0.96%)
Jan 31, 2020	40.06	40.34	39.29	39.39	3,022,826	-0.70(-1.75%)
Jan 30, 2020	39.91	40.53	39.02	40.09	2,379,216	-0.57(-1.41%)
Jan 29, 2020	41.86	42.55	40.53	40.66	2,742,813	-1.08(-2.59%)
Jan 28, 2020	41.06	42.48	40.80	41.75	6,959,594	+1.54(+3.83%)
Jan 27, 2020	41.09	41.51	40.12	40.21	3,748,785	-1.49(-3.57%)
Jan 24, 2020	42.90	43.16	41.48	41.69	2,435,832	-1.17(-2.74%)
Jan 23, 2020	42.60	43.14	42.30	42.87	2,339,061	+0.19(+0.45%)
Jan 22, 2020	43.43	44.19	42.67	42.67	2,334,909	-0.48(-1.11%)
Jan 21, 2020	42.99	43.47	42.08	43.15	2,901,934	+0.08(+0.19%)
Jan 17, 2020	43.89	44.00	43.04	43.07	1,978,500	-0.64(-1.47%)
Jan 16, 2020	43.13	43.77	43.13	43.71	1,839,289	+0.94(+2.19%)
Jan 15, 2020	43.21	43.33	42.38	42.77	2,866,721	-0.58(-1.33%)
Jan 14, 2020	44.43	44.57	43.32	43.35	2,349,049	-1.19(-2.68%)
Jan 13, 2020	43.84	44.59	43.72	44.55	1,577,870	+0.84(+1.93%)
Jan 10, 2020	43.26	44.05	43.09	43.70	1,860,163	+0.52(+1.21%)
Jan 09, 2020	43.59	43.61	42.83	43.18	1,161,349	-0.19(-0.44%)
Jan 08, 2020	43.52	43.88	43.31	43.37	1,219,478	-0.06(-0.15%)
Jan 07, 2020	43.50	43.81	43.26	43.44	963,149	-0.29(-0.67%)
Jan 06, 2020	43.25	43.75	42.91	43.73	1,185,970	+0.28(+0.63%)
Jan 03, 2020	43.28	43.59	42.90	43.45	962,390	-0.39(-0.88%)
Jan 02, 2020	43.97	44.03	43.33	43.84	1,191,191	+0.12(+0.27%)
Dec 31, 2019	43.68	44.07	43.60	43.72	615,223	+0.06(+0.15%)
Dec 30, 2019	43.91	44.11	43.62	43.66	635,161	-0.22(-0.50%)
Dec 27, 2019	43.93	44.08	43.76	43.88	685,506	+0.06(+0.15%)
Dec 26, 2019	43.60	43.83	43.33	43.81	766,177	+0.22(+0.51%)
Dec 24, 2019	43.23	43.71	43.17	43.59	466,266	+0.33(+0.76%)
Dec 23, 2019	43.77	43.80	43.14	43.26	1,213,532	-0.26(-0.59%)
Dec 20, 2019	43.83	43.86	43.43	43.52	1,991,467	+0.06(+0.15%)
Dec 19, 2019	43.26	43.74	43.08	43.45	1,116,193	+0.20(+0.47%)
Dec 18, 2019	42.98	43.32	42.50	43.25	1,591,919	+0.29(+0.68%)
Dec 17, 2019	42.46	43.16	42.35	42.96	1,470,847	+0.57(+1.34%)
Dec 16, 2019	42.95	43.18	42.36	42.39	1,192,372	-0.30(-0.71%)
Dec 13, 2019	43.23	43.85	42.46	42.69	2,101,959	-0.25(-0.58%)
Dec 12, 2019	41.76	43.03	41.54	42.94	2,188,771	+1.17(+2.79%)
Dec 11, 2019	41.78	41.93	41.25	41.77	2,069,223	+0.12(+0.29%)
Dec 10, 2019	41.73	41.90	41.21	41.66	2,623,677	+0.01(+0.02%)
Dec 09, 2019	42.49	42.58	41.62	41.65	2,143,080	-1.29(-3.01%)
Dec 06, 2019	43.21	43.59	42.90	42.94	1,470,390	-0.10(-0.23%)
Dec 05, 2019	42.68	43.12	42.21	43.04	4,394,621	+0.49(+1.14%)
Dec 04, 2019	42.96	43.49	42.38	42.55	2,012,192	-0.30(-0.71%)
Dec 03, 2019	43.05	43.45	42.70	42.86	1,298,802	-0.58(-1.33%)
Dec 02, 2019	44.51	44.67	43.43	43.44	1,544,126	-0.98(-2.21%)
Nov 29, 2019	44.72	44.90	44.33	44.42	512,577	-0.31(-0.70%)
Nov 27, 2019	44.68	45.09	44.62	44.73	1,129,762	+0.04(+0.10%)
Nov 26, 2019	44.82	44.82	44.35	44.68	1,151,947	-0.06(-0.14%)
Nov 25, 2019	44.25	44.97	44.25	44.75	1,224,567	+0.51(+1.16%)
Nov 22, 2019	44.55	44.55	43.85	44.23	1,188,495	-0.23(-0.52%)
Nov 21, 2019	44.12	44.64	44.02	44.46	1,000,399	+0.33(+0.75%)
Nov 20, 2019	44.11	44.56	43.84	44.13	1,439,973	-0.17(-0.37%)
Nov 19, 2019	45.26	45.35	44.08	44.30	2,026,990	-0.90(-1.99%)
Nov 18, 2019	46.32	46.66	45.01	45.20	1,425,374	-1.40(-3.01%)
Nov 15, 2019	47.67	47.79	46.48	46.60	1,252,785	-0.68(-1.44%)
Nov 14, 2019	47.32	47.61	47.14	47.28	890,932	-0.24(-0.50%)
Nov 13, 2019	47.56	47.74	47.20	47.52	492,926	-0.25(-0.52%)
Nov 12, 2019	47.60	48.05	47.36	47.77	1,000,247	+0.28(+0.58%)
Nov 11, 2019	47.55	47.85	47.32	47.49	873,710	-0.30(-0.63%)
Nov 08, 2019	47.64	47.90	47.45	47.79	1,068,305	+0.19(+0.40%)
Nov 07, 2019	48.14	48.28	47.40	47.60	716,284	-0.15(-0.31%)
Nov 06, 2019	47.46	47.79	47.07	47.75	1,189,515	+0.13(+0.27%)
Nov 05, 2019	46.80	47.67	46.75	47.62	2,331,859	+0.95(+2.03%)
Nov 04, 2019	46.53	46.77	46.24	46.67	1,178,788	+0.53(+1.15%)
Nov 01, 2019	46.05	46.35	45.72	46.14	1,378,641	+0.55(+1.21%)
Oct 31, 2019	46.27	46.27	45.16	45.59	2,333,616	-0.64(-1.39%)
Oct 30, 2019	44.68	46.44	44.49	46.23	1,880,052	+1.28(+2.84%)
Oct 29, 2019	45.21	46.27	44.58	44.96	4,237,198	-1.94(-4.13%)
Oct 28, 2019	46.66	47.01	46.00	46.89	2,404,550	+0.26(+0.55%)
Oct 25, 2019	46.31	47.16	46.31	46.64	1,277,537	+0.14(+0.29%)
Oct 24, 2019	46.60	46.72	45.98	46.50	792,150	+0.06(+0.14%)
Oct 23, 2019	47.10	47.22	46.14	46.44	1,309,007	-0.81(-1.72%)
Oct 22, 2019	46.71	47.52	46.03	47.25	1,486,964	+0.58(+1.25%)
Oct 21, 2019	46.95	47.29	46.41	46.67	1,607,139	+0.08(+0.18%)
Oct 18, 2019	45.75	46.62	45.44	46.58	1,953,262	+0.90(+1.98%)
Oct 17, 2019	44.98	45.84	44.98	45.68	1,097,439	+1.11(+2.48%)
Oct 16, 2019	44.09	44.73	44.09	44.58	1,538,524	+0.33(+0.74%)
Oct 15, 2019	43.59	44.37	43.35	44.25	1,014,913	+0.66(+1.51%)
Oct 14, 2019	43.50	43.85	43.24	43.59	822,667	-0.24(-0.54%)
Oct 11, 2019	43.00	44.31	42.96	43.83	1,386,709	+1.51(+3.56%)
Oct 10, 2019	41.52	42.62	41.52	42.32	1,143,613	+0.80(+1.94%)
Oct 09, 2019	41.63	41.73	41.05	41.52	1,100,838	+0.20(+0.49%)
Oct 08, 2019	40.93	41.79	40.87	41.31	1,464,766	+0.10(+0.24%)
Oct 07, 2019	41.33	41.99	41.16	41.21	1,435,925	-0.35(-0.83%)
Oct 04, 2019	41.13	41.64	41.09	41.56	1,585,452	+0.47(+1.13%)
Oct 03, 2019	41.10	41.19	40.28	41.10	1,705,936	-0.17(-0.42%)
Oct 02, 2019	42.22	42.36	40.99	41.27	1,823,171	-1.48(-3.46%)