Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.81	22.16	21.81	22.07	1,039,363	+0.19(+0.85%)
Jun 29, 2021	22.31	22.42	21.86	21.88	786,184	-0.20(-0.89%)
Jun 28, 2021	22.24	22.26	21.84	22.08	947,889	-0.24(-1.09%)
Jun 25, 2021	22.17	22.59	22.12	22.32	2,935,873	+0.25(+1.14%)
Jun 24, 2021	21.88	22.12	21.75	22.07	929,467	+0.24(+1.11%)
Jun 23, 2021	21.79	21.97	21.72	21.83	973,762	+0.06(+0.26%)
Jun 22, 2021	21.64	21.87	21.41	21.77	1,137,045	+0.04(+0.17%)
Jun 21, 2021	21.38	21.85	21.37	21.73	891,578	+0.63(+2.97%)
Jun 18, 2021	21.59	21.77	21.08	21.11	3,410,267	-0.88(-4.00%)
Jun 17, 2021	23.24	23.25	21.85	21.98	1,272,284	-1.14(-4.93%)
Jun 16, 2021	22.97	23.24	22.81	23.12	1,515,685	+0.00(+0.00%)
Jun 15, 2021	22.85	23.35	22.80	23.12	1,893,644	+0.32(+1.39%)
Jun 14, 2021	23.05	23.34	22.62	22.81	1,005,234	-0.34(-1.45%)
Jun 11, 2021	23.13	23.39	23.06	23.14	894,908	+0.05(+0.20%)
Jun 10, 2021	23.89	23.95	23.07	23.10	1,345,626	-0.48(-2.02%)
Jun 09, 2021	23.82	24.02	23.55	23.57	871,859	-0.42(-1.75%)
Jun 08, 2021	24.14	24.24	23.78	23.99	927,985	-0.31(-1.26%)
Jun 07, 2021	24.31	24.46	24.23	24.30	757,308	+0.02(+0.08%)
Jun 04, 2021	24.39	24.43	24.09	24.28	637,517	-0.10(-0.42%)
Jun 03, 2021	24.40	24.56	24.20	24.38	836,872	-0.16(-0.64%)
Jun 02, 2021	25.03	25.03	24.38	24.54	2,328,715	-0.31(-1.23%)
Jun 01, 2021	25.01	25.08	24.69	24.85	1,087,264	+0.16(+0.64%)
May 28, 2021	24.95	24.95	24.43	24.69	693,253	-0.07(-0.30%)
May 27, 2021	24.89	25.08	24.65	24.76	1,237,105	+0.26(+1.06%)
May 26, 2021	24.30	24.59	24.12	24.50	739,811	+0.20(+0.84%)
May 25, 2021	25.12	25.19	24.27	24.30	786,080	-0.72(-2.86%)
May 24, 2021	25.14	25.23	24.92	25.02	523,918	-0.05(-0.19%)
May 21, 2021	25.16	25.41	25.01	25.06	751,995	+0.09(+0.37%)
May 20, 2021	25.02	25.28	24.72	24.97	865,135	-0.21(-0.85%)
May 19, 2021	25.16	25.24	24.60	25.18	926,271	-0.33(-1.31%)
May 18, 2021	25.73	25.93	25.50	25.52	1,787,957	-0.31(-1.19%)
May 17, 2021	25.42	25.82	25.23	25.82	1,088,824	+0.31(+1.20%)
May 14, 2021	25.27	25.55	25.19	25.52	1,383,008	+0.20(+0.81%)
May 13, 2021	24.32	25.46	24.28	25.31	1,302,034	+0.86(+3.50%)
May 12, 2021	25.13	25.25	24.44	24.46	1,023,393	-0.57(-2.27%)
May 11, 2021	24.58	25.29	24.50	25.02	1,392,441	-0.28(-1.10%)
May 10, 2021	25.16	25.89	25.09	25.30	1,587,703	+0.32(+1.27%)
May 07, 2021	24.59	25.04	24.45	24.99	653,601	-0.03(-0.11%)
May 06, 2021	24.41	25.02	24.12	25.02	915,654	+0.73(+3.02%)
May 05, 2021	24.29	24.51	23.99	24.28	864,812	+0.07(+0.27%)
May 04, 2021	24.04	24.29	23.76	24.22	962,947	+0.02(+0.08%)
May 03, 2021	24.11	24.57	23.92	24.20	1,228,363	+0.46(+1.96%)
Apr 30, 2021	24.03	24.23	23.60	23.73	953,306	-0.53(-2.18%)
Apr 29, 2021	24.19	24.56	23.85	24.26	815,043	+0.22(+0.93%)
Apr 28, 2021	24.09	24.16	23.85	24.04	585,563	+0.11(+0.47%)
Apr 27, 2021	23.71	23.98	23.71	23.93	532,952	+0.12(+0.51%)
Apr 26, 2021	23.92	24.22	23.77	23.81	555,328	+0.06(+0.23%)
Apr 23, 2021	23.47	23.90	23.37	23.75	878,113	+0.39(+1.67%)
Apr 22, 2021	23.66	23.68	23.31	23.36	698,770	-0.35(-1.49%)
Apr 21, 2021	23.18	23.77	23.06	23.71	960,769	+0.54(+2.33%)
Apr 20, 2021	23.76	23.80	23.07	23.18	868,905	-0.83(-3.45%)
Apr 19, 2021	23.92	24.17	23.84	24.00	1,071,136	+0.14(+0.58%)
Apr 16, 2021	23.86	24.12	23.78	23.86	788,613	+0.29(+1.22%)
Apr 15, 2021	23.70	23.70	23.29	23.57	609,972	+0.00(+0.00%)
Apr 14, 2021	23.38	23.84	23.37	23.57	937,630	+0.22(+0.96%)
Apr 13, 2021	23.51	23.65	23.24	23.35	519,573	-0.33(-1.41%)
Apr 12, 2021	23.63	23.76	23.44	23.69	944,508	+0.22(+0.95%)
Apr 09, 2021	23.35	23.49	23.20	23.46	676,630	+0.24(+1.04%)
Apr 08, 2021	23.32	23.49	22.97	23.22	830,231	-0.21(-0.91%)
Apr 07, 2021	23.39	23.55	23.29	23.44	592,419	+0.11(+0.48%)
Apr 06, 2021	23.35	23.52	23.18	23.32	566,564	-0.06(-0.24%)
Apr 05, 2021	23.43	23.58	23.20	23.38	684,880	+0.24(+1.04%)
Apr 01, 2021	22.56	23.15	22.56	23.14	1,246,656	+0.56(+2.47%)
Mar 31, 2021	22.81	22.99	22.48	22.58	1,287,507	-0.69(-2.96%)
Mar 30, 2021	22.91	23.45	22.91	23.27	873,953	+0.50(+2.20%)
Mar 29, 2021	22.88	23.33	22.65	22.77	1,010,886	-0.47(-2.04%)
Mar 26, 2021	23.31	23.59	22.82	23.24	1,162,105	+0.20(+0.89%)
Mar 25, 2021	22.10	23.11	22.01	23.04	1,073,591	+0.89(+4.03%)
Mar 24, 2021	22.55	22.96	22.14	22.14	1,259,891	-0.09(-0.42%)
Mar 23, 2021	22.96	23.16	22.10	22.24	1,382,343	-1.00(-4.32%)
Mar 22, 2021	23.51	23.62	23.13	23.24	1,219,143	-0.46(-1.96%)
Mar 19, 2021	23.78	23.99	23.29	23.70	3,824,845	-0.14(-0.58%)
Mar 18, 2021	24.30	24.76	23.83	23.84	1,161,748	-0.27(-1.12%)
Mar 17, 2021	24.00	24.24	23.81	24.11	1,143,280	+0.30(+1.25%)
Mar 16, 2021	24.27	24.37	23.78	23.82	997,380	-0.72(-2.92%)
Mar 15, 2021	24.13	24.55	23.91	24.53	1,079,828	+0.28(+1.15%)
Mar 12, 2021	24.51	24.61	24.10	24.25	1,219,226	-0.07(-0.27%)
Mar 11, 2021	23.92	24.48	23.82	24.32	1,057,008	+0.24(+1.00%)
Mar 10, 2021	23.63	24.31	23.51	24.08	1,345,301	+0.61(+2.61%)
Mar 09, 2021	23.29	23.84	22.96	23.46	1,072,803	+0.03(+0.12%)
Mar 08, 2021	22.98	23.81	22.78	23.44	1,591,637	+0.75(+3.30%)
Mar 05, 2021	22.51	22.70	21.87	22.69	1,325,115	+0.67(+3.03%)
Mar 04, 2021	22.46	22.69	21.64	22.02	1,170,847	-0.43(-1.94%)
Mar 03, 2021	22.55	22.95	22.45	22.45	1,458,445	+0.02(+0.08%)
Mar 02, 2021	22.38	22.68	22.38	22.44	834,928	-0.09(-0.41%)
Mar 01, 2021	22.68	22.77	22.45	22.53	1,084,784	+0.27(+1.21%)
Feb 26, 2021	22.48	22.80	22.08	22.26	1,357,757	-0.27(-1.19%)
Feb 25, 2021	23.69	23.84	22.46	22.53	1,486,922	-1.17(-4.92%)
Feb 24, 2021	22.59	23.73	22.58	23.69	1,061,355	+1.25(+5.56%)
Feb 23, 2021	22.63	22.82	22.12	22.45	1,062,990	-0.09(-0.41%)
Feb 22, 2021	22.05	22.83	22.02	22.54	1,298,921	+0.47(+2.14%)
Feb 19, 2021	21.56	22.10	21.56	22.07	937,308	+0.68(+3.20%)
Feb 18, 2021	21.11	21.46	21.05	21.38	1,243,844	+0.18(+0.87%)
Feb 17, 2021	21.10	21.33	20.92	21.20	1,341,332	-0.06(-0.26%)
Feb 16, 2021	21.51	21.68	21.25	21.25	1,089,075	-0.06(-0.26%)
Feb 12, 2021	21.15	21.71	21.11	21.31	905,207	+0.03(+0.13%)
Feb 11, 2021	21.24	21.80	21.14	21.28	827,531	-0.07(-0.35%)
Feb 10, 2021	21.82	21.82	20.84	21.35	1,051,759	-0.44(-2.04%)
Feb 09, 2021	21.66	21.94	21.53	21.80	981,143	+0.02(+0.08%)
Feb 08, 2021	21.34	21.79	21.29	21.78	679,006	+0.50(+2.35%)
Feb 05, 2021	21.21	21.28	20.60	21.28	789,232	+0.34(+1.64%)
Feb 04, 2021	20.19	20.95	20.19	20.94	489,911	+0.77(+3.81%)
Feb 03, 2021	20.13	20.31	20.00	20.17	551,864	-0.10(-0.50%)
Feb 02, 2021	20.24	20.50	20.02	20.27	792,111	+0.30(+1.48%)
Feb 01, 2021	19.76	20.06	19.48	19.98	823,698	+0.35(+1.79%)
Jan 29, 2021	20.41	20.74	19.61	19.62	1,339,923	-1.04(-5.02%)
Jan 28, 2021	20.49	20.89	20.34	20.66	750,162	+0.64(+3.19%)
Jan 27, 2021	20.40	20.89	19.92	20.02	1,122,607	-1.06(-5.05%)
Jan 26, 2021	21.34	21.43	20.93	21.09	672,039	-0.06(-0.26%)
Jan 25, 2021	21.21	21.43	20.97	21.14	653,670	-0.39(-1.80%)
Jan 22, 2021	21.21	21.59	21.17	21.53	588,411	-0.01(-0.04%)
Jan 21, 2021	22.06	22.14	21.54	21.54	572,905	-0.52(-2.35%)
Jan 20, 2021	21.88	22.20	21.83	22.06	622,657	+0.10(+0.46%)
Jan 19, 2021	22.09	22.14	21.62	21.95	821,772	+0.12(+0.55%)
Jan 15, 2021	21.43	22.02	21.24	21.83	853,002	+0.06(+0.30%)
Jan 14, 2021	21.60	21.95	21.53	21.77	646,357	+0.32(+1.51%)
Jan 13, 2021	21.34	21.62	21.16	21.45	634,570	-0.03(-0.13%)
Jan 12, 2021	20.94	21.56	20.94	21.47	804,232	+0.68(+3.25%)
Jan 11, 2021	20.69	21.07	20.69	20.80	721,141	-0.20(-0.97%)
Jan 08, 2021	21.49	21.49	20.59	21.00	1,073,278	-0.45(-2.11%)
Jan 07, 2021	21.90	21.90	21.31	21.46	1,114,451	-0.04(-0.17%)
Jan 06, 2021	20.77	21.81	20.69	21.49	1,300,072	+1.26(+6.22%)
Jan 05, 2021	19.94	20.43	19.94	20.23	818,039	+0.19(+0.97%)
Jan 04, 2021	20.73	20.73	19.86	20.04	948,391	-0.53(-2.56%)
Dec 31, 2020		20.57	20.57	20.57	647,925	+0.03(+0.13%)
Dec 30, 2020	20.69	20.77	20.45	20.54	647,925	-0.13(-0.63%)
Dec 29, 2020	21.00	21.00	20.58	20.67	764,950	-0.23(-1.11%)
Dec 28, 2020	21.33	21.49	20.90	20.90	719,220	-0.21(-1.01%)
Dec 24, 2020	21.03	21.19	20.79	21.11	429,960	+0.17(+0.79%)
Dec 23, 2020	20.69	21.13	20.65	20.95	996,119	+0.45(+2.21%)
Dec 22, 2020	20.72	20.93	20.48	20.49	956,243	-0.23(-1.12%)
Dec 21, 2020	20.76	20.93	20.37	20.72	991,893	-0.24(-1.15%)
Dec 18, 2020	21.23	21.37	20.75	20.97	2,900,555	-0.23(-1.09%)
Dec 17, 2020	21.32	21.36	20.92	21.20	1,245,313	-0.04(-0.17%)
Dec 16, 2020	21.45	21.63	21.22	21.23	1,280,444	-0.29(-1.33%)
Dec 15, 2020	21.15	21.64	20.93	21.52	1,026,645	+0.68(+3.24%)
Dec 14, 2020	21.54	21.54	20.83	20.84	966,186	-0.34(-1.62%)
Dec 11, 2020	20.97	21.32	20.80	21.19	715,086	-0.16(-0.74%)
Dec 10, 2020	21.35	21.71	21.32	21.34	1,132,825	-0.31(-1.41%)
Dec 09, 2020	21.55	21.74	21.43	21.65	1,050,052	+0.32(+1.52%)
Dec 08, 2020	20.74	21.41	20.74	21.33	1,299,698	+0.28(+1.31%)
Dec 07, 2020	21.11	21.22	20.76	21.05	1,025,236	-0.29(-1.38%)
Dec 04, 2020	20.81	21.50	20.68	21.34	1,355,156	+0.68(+3.30%)
Dec 03, 2020	20.20	20.76	20.13	20.66	1,659,589	+0.49(+2.42%)
Dec 02, 2020	19.77	20.28	19.77	20.18	1,130,144	+0.22(+1.11%)
Dec 01, 2020	20.18	20.39	19.87	19.95	996,507	+0.37(+1.88%)
Nov 30, 2020	20.30	20.46	19.59	19.59	1,302,323	-0.96(-4.66%)
Nov 27, 2020	20.53	20.68	20.37	20.54	456,861	-0.15(-0.71%)
Nov 25, 2020	20.52	20.84	20.33	20.69	745,971	-0.05(-0.22%)
Nov 24, 2020	20.02	20.85	19.98	20.74	1,101,215	+0.98(+4.94%)
Nov 23, 2020	19.50	19.87	19.36	19.76	707,330	+0.62(+3.22%)
Nov 20, 2020	19.19	19.33	19.03	19.14	671,548	-0.18(-0.95%)
Nov 19, 2020	19.20	19.37	18.92	19.33	555,185	-0.05(-0.24%)
Nov 18, 2020	19.49	19.84	19.37	19.37	1,036,992	+0.01(+0.05%)
Nov 17, 2020	19.21	19.46	19.11	19.37	1,267,251	-0.12(-0.61%)
Nov 16, 2020	19.47	19.56	19.16	19.49	931,037	+0.71(+3.77%)
Nov 13, 2020	18.49	18.89	18.33	18.78	553,014	+0.58(+3.19%)
Nov 12, 2020	18.41	18.47	17.92	18.20	565,133	-0.58(-3.09%)
Nov 11, 2020	19.31	19.31	18.60	18.78	566,377	-0.42(-2.21%)
Nov 10, 2020	19.04	19.32	18.81	19.20	1,073,739	+0.42(+2.25%)
Nov 09, 2020	18.87	19.42	18.42	18.78	1,608,906	+1.45(+8.40%)
Nov 06, 2020	18.00	18.07	17.28	17.32	540,845	-0.48(-2.69%)
Nov 05, 2020	17.16	17.92	17.14	17.80	827,862	+0.75(+4.37%)
Nov 04, 2020	17.35	17.59	16.94	17.06	915,810	-0.78(-4.39%)
Nov 03, 2020	17.19	18.10	16.95	17.84	1,319,469	+1.10(+6.54%)
Nov 02, 2020	16.72	16.92	16.38	16.74	1,195,854	+0.41(+2.48%)
Oct 30, 2020	16.25	16.42	15.98	16.34	942,188	+0.01(+0.06%)
Oct 29, 2020	15.86	16.47	15.69	16.33	928,409	+0.30(+1.90%)
Oct 28, 2020	16.14	16.55	15.92	16.02	925,105	-0.57(-3.44%)
Oct 27, 2020	17.04	17.04	16.58	16.59	1,022,231	-0.51(-2.96%)
Oct 26, 2020	17.31	17.41	16.93	17.10	894,574	-0.53(-3.03%)
Oct 23, 2020	17.47	17.73	17.39	17.64	780,738	+0.31(+1.81%)
Oct 22, 2020	16.79	17.39	16.77	17.32	976,791	+0.52(+3.12%)
Oct 21, 2020	16.71	16.94	16.67	16.80	526,942	+0.03(+0.16%)
Oct 20, 2020	16.73	16.98	16.59	16.77	814,462	+0.25(+1.50%)
Oct 19, 2020	16.80	16.98	16.49	16.52	628,027	-0.27(-1.59%)
Oct 16, 2020	16.94	17.08	16.72	16.79	1,132,103	-0.16(-0.92%)
Oct 15, 2020	16.45	16.94	16.43	16.94	750,176	+0.20(+1.21%)
Oct 14, 2020	16.60	16.89	16.57	16.74	1,000,476	+0.11(+0.66%)
Oct 13, 2020	16.69	16.83	16.47	16.63	920,587	-0.28(-1.63%)
Oct 12, 2020	16.64	17.04	16.64	16.91	741,738	+0.17(+1.04%)
Oct 09, 2020	16.76	16.87	16.60	16.73	1,277,364	+0.14(+0.83%)
Oct 08, 2020	16.38	16.64	16.25	16.59	891,846	+0.34(+2.10%)
Oct 07, 2020	16.02	16.36	16.02	16.25	936,285	+0.55(+3.52%)
Oct 06, 2020	16.13	16.34	15.62	15.70	1,201,846	-0.14(-0.87%)
Oct 05, 2020	15.55	15.89	15.52	15.84	704,080	+0.52(+3.36%)
Oct 02, 2020	14.68	15.43	14.67	15.32	1,112,655	+0.32(+2.15%)
Oct 01, 2020	14.90	15.11	14.74	15.00	1,080,522	+0.24(+1.62%)
Sep 30, 2020	14.76	14.97	14.63	14.76	876,721	+0.06(+0.44%)
Sep 29, 2020	14.96	14.96	14.56	14.70	639,949	-0.28(-1.84%)
Sep 28, 2020	14.75	15.19	14.74	14.98	1,475,261	+0.56(+3.90%)
Sep 25, 2020	14.06	14.42	14.05	14.41	1,350,919	+0.16(+1.10%)
Sep 24, 2020	14.42	14.66	14.11	14.26	1,685,657	-0.10(-0.70%)
Sep 23, 2020	14.82	15.16	14.34	14.36	1,286,067	-0.51(-3.41%)
Sep 22, 2020	15.01	15.25	14.71	14.86	1,382,850	-0.16(-1.04%)
Sep 21, 2020	15.44	15.58	14.70	15.02	2,134,866	-0.99(-6.21%)
Sep 18, 2020	16.53	16.72	15.95	16.02	3,803,520	-0.24(-1.47%)
Sep 17, 2020	15.67	16.42	15.58	16.25	1,708,810	+0.25(+1.55%)
Sep 16, 2020	15.32	16.16	15.30	16.01	1,587,485	+0.70(+4.57%)
Sep 15, 2020	15.54	15.62	15.27	15.31	960,750	-0.17(-1.07%)
Sep 14, 2020	15.32	15.56	15.28	15.47	843,202	+0.30(+2.00%)
Sep 11, 2020	15.24	15.38	15.10	15.17	1,008,680	-0.07(-0.48%)
Sep 10, 2020	15.49	15.76	15.18	15.24	1,102,266	-0.17(-1.08%)
Sep 09, 2020	15.44	15.54	15.25	15.41	1,415,672	+0.19(+1.27%)
Sep 08, 2020	15.65	15.66	15.18	15.21	1,262,807	-0.57(-3.59%)
Sep 04, 2020	15.68	15.84	15.21	15.78	1,384,254	+0.45(+2.92%)
Sep 03, 2020	15.87	16.11	15.21	15.33	1,157,636	-0.38(-2.44%)
Sep 02, 2020	15.51	15.80	15.31	15.72	1,252,872	+0.21(+1.36%)
Sep 01, 2020	15.14	15.80	15.00	15.51	1,889,622	+0.61(+4.11%)
Aug 31, 2020	15.26	15.32	14.89	14.89	1,087,830	-0.46(-2.98%)
Aug 28, 2020	15.53	15.53	15.22	15.35	843,969	+0.04(+0.24%)
Aug 27, 2020	15.10	15.55	15.10	15.31	1,150,252	+0.29(+1.95%)
Aug 26, 2020	15.06	15.29	14.95	15.02	1,209,046	-0.10(-0.66%)
Aug 25, 2020	15.31	15.42	15.00	15.12	1,373,627	+0.07(+0.49%)
Aug 24, 2020	14.55	15.10	14.46	15.05	958,617	+0.63(+4.37%)
Aug 21, 2020	14.48	14.68	14.31	14.42	1,063,498	-0.14(-0.94%)
Aug 20, 2020	14.71	14.92	14.53	14.56	1,251,461	-0.43(-2.87%)
Aug 19, 2020	14.89	15.29	14.80	14.99	887,792	+0.16(+1.11%)
Aug 18, 2020	15.05	15.16	14.79	14.82	836,880	-0.26(-1.76%)
Aug 17, 2020	15.29	15.32	15.03	15.09	701,497	-0.11(-0.72%)
Aug 14, 2020	14.99	15.30	14.91	15.20	699,842	+0.00(+0.00%)
Aug 13, 2020	15.20	15.45	15.10	15.20	767,386	-0.16(-1.01%)
Aug 12, 2020	15.76	15.76	15.12	15.35	621,794	-0.03(-0.18%)
Aug 11, 2020	15.63	15.77	15.31	15.38	879,619	+0.22(+1.45%)
Aug 10, 2020	14.96	15.23	14.96	15.16	588,436	+0.34(+2.28%)
Aug 07, 2020	14.26	14.82	14.26	14.82	729,390	+0.42(+2.92%)
Aug 06, 2020	14.61	14.72	14.27	14.40	1,032,959	-0.34(-2.29%)
Aug 05, 2020	14.72	15.29	14.36	14.74	1,403,732	+0.88(+6.33%)
Aug 04, 2020	13.83	14.06	13.83	13.86	955,768	-0.12(-0.85%)
Aug 03, 2020	13.98	14.22	13.77	13.98	693,807	+0.18(+1.32%)
Jul 31, 2020	13.72	13.82	13.45	13.80	970,149	+0.02(+0.13%)
Jul 30, 2020	13.89	13.92	13.62	13.78	1,220,203	-0.54(-3.76%)
Jul 29, 2020	14.04	14.42	13.99	14.32	813,014	+0.24(+1.69%)
Jul 28, 2020	14.25	14.47	14.06	14.08	749,467	-0.33(-2.28%)
Jul 27, 2020	14.23	14.52	14.06	14.41	769,498	+0.08(+0.57%)
Jul 24, 2020	14.74	14.74	14.32	14.33	725,669	-0.37(-2.55%)
Jul 23, 2020	14.04	14.76	14.04	14.70	1,730,848	+0.50(+3.54%)
Jul 22, 2020	14.07	14.30	14.07	14.20	1,019,329	-0.11(-0.77%)
Jul 21, 2020	14.17	14.46	14.15	14.31	670,520	+0.28(+2.02%)
Jul 20, 2020	14.06	14.26	13.95	14.03	611,135	-0.21(-1.48%)
Jul 17, 2020	14.56	14.57	14.15	14.24	1,094,906	-0.25(-1.70%)
Jul 16, 2020	14.16	14.67	14.04	14.48	773,432	+0.18(+1.28%)
Jul 15, 2020	14.53	14.53	14.09	14.30	1,045,983	+0.32(+2.29%)
Jul 14, 2020	13.62	13.99	13.44	13.98	921,963	+0.37(+2.75%)
Jul 13, 2020	13.83	13.83	13.40	13.61	1,665,211	+0.02(+0.13%)
Jul 10, 2020	12.88	13.60	12.85	13.59	893,434	+0.72(+5.61%)
Jul 09, 2020	13.53	13.55	12.83	12.87	1,312,173	-0.69(-5.06%)
Jul 08, 2020	13.19	13.58	13.18	13.55	1,262,913	+0.30(+2.28%)
Jul 07, 2020	13.56	13.68	13.24	13.25	1,160,053	-0.53(-3.85%)
Jul 06, 2020	14.06	14.15	13.66	13.78	926,666	+0.21(+1.55%)
Jul 02, 2020	14.13	14.18	13.48	13.57	895,842	-0.07(-0.54%)