Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	39.50	39.92	39.25	39.58	1,310,520	+0.01(+0.02%)
Jun 29, 2021	40.45	40.76	39.51	39.57	455,910	-0.84(-2.09%)
Jun 28, 2021	41.60	41.72	39.95	40.41	542,333	-1.75(-4.16%)
Jun 25, 2021	42.39	42.93	41.87	42.16	1,094,531	+0.09(+0.23%)
Jun 24, 2021	41.39	42.18	40.80	42.07	571,840	+0.87(+2.12%)
Jun 23, 2021	41.46	41.84	41.15	41.20	302,834	-0.12(-0.30%)
Jun 22, 2021	41.48	41.55	41.03	41.32	294,267	-0.45(-1.07%)
Jun 21, 2021	40.77	41.97	40.60	41.77	440,214	+1.57(+3.92%)
Jun 18, 2021	40.82	41.22	40.17	40.19	749,801	-1.37(-3.29%)
Jun 17, 2021	43.13	43.20	40.77	41.56	911,236	-1.41(-3.29%)
Jun 16, 2021	43.55	43.55	42.45	42.97	528,494	-0.82(-1.88%)
Jun 15, 2021	43.48	44.06	43.22	43.80	353,761	+0.40(+0.92%)
Jun 14, 2021	43.69	43.92	43.08	43.40	563,816	-0.46(-1.04%)
Jun 11, 2021	43.35	43.90	43.11	43.85	483,069	+0.56(+1.29%)
Jun 10, 2021	44.19	44.20	43.12	43.29	445,630	-0.39(-0.89%)
Jun 09, 2021	44.85	44.85	43.66	43.68	316,929	-1.16(-2.58%)
Jun 08, 2021	44.16	45.05	43.71	44.84	365,511	+0.53(+1.20%)
Jun 07, 2021	44.16	44.58	43.83	44.31	240,654	+0.20(+0.45%)
Jun 04, 2021	44.31	44.44	43.67	44.11	360,291	-0.03(-0.06%)
Jun 03, 2021	44.67	44.67	43.70	44.14	635,524	-0.69(-1.54%)
Jun 02, 2021	45.80	45.92	44.68	44.83	480,304	-0.72(-1.58%)
Jun 01, 2021	44.87	45.95	44.70	45.54	570,817	+1.08(+2.42%)
May 28, 2021	44.47	44.57	43.63	44.47	401,212	-0.02(-0.04%)
May 27, 2021	45.25	45.60	43.96	44.49	938,039	-0.03(-0.06%)
May 26, 2021	43.27	44.75	43.13	44.51	770,896	+1.38(+3.20%)
May 25, 2021	43.27	43.88	43.09	43.13	1,045,944	-0.08(-0.17%)
May 24, 2021	43.11	43.45	42.41	43.21	587,204	+0.26(+0.62%)
May 21, 2021	43.22	43.75	42.75	42.95	1,168,364	+0.14(+0.33%)
May 20, 2021	43.15	43.41	42.11	42.80	1,046,049	-0.43(-0.98%)
May 19, 2021	42.28	43.46	41.82	43.23	741,942	+0.19(+0.44%)
May 18, 2021	43.70	44.22	43.04	43.04	622,751	-0.65(-1.49%)
May 17, 2021	43.51	43.88	42.86	43.69	783,258	-0.13(-0.30%)
May 14, 2021	42.71	44.19	42.38	43.82	956,622	+1.60(+3.78%)
May 13, 2021	41.01	42.43	40.71	42.23	904,285	+1.40(+3.42%)
May 12, 2021	42.60	42.77	40.71	40.83	961,576	-1.57(-3.70%)
May 11, 2021	42.53	43.00	41.40	42.40	1,327,933	-0.59(-1.36%)
May 10, 2021	41.58	43.93	41.57	42.98	1,567,649	+1.27(+3.04%)
May 07, 2021	43.80	44.55	41.63	41.72	2,362,913	-4.41(-9.57%)
May 06, 2021	45.97	46.47	45.15	46.13	793,800	+0.24(+0.51%)
May 05, 2021	45.74	46.37	44.70	45.89	478,771	+1.29(+2.90%)
May 04, 2021	44.68	44.93	43.61	44.60	796,887	-0.09(-0.21%)
May 03, 2021	44.68	45.18	44.30	44.69	706,082	+0.56(+1.26%)
Apr 30, 2021	44.78	45.08	43.92	44.14	791,934	-1.03(-2.28%)
Apr 29, 2021	46.04	46.16	45.02	45.17	1,130,086	-0.44(-0.97%)
Apr 28, 2021	46.04	46.73	45.51	45.61	368,854	-0.43(-0.94%)
Apr 27, 2021	45.42	46.11	45.09	46.05	315,914	+0.55(+1.20%)
Apr 26, 2021	45.18	45.67	44.88	45.50	447,263	+0.86(+1.93%)
Apr 23, 2021	44.20	44.82	44.08	44.64	379,722	+0.88(+2.01%)
Apr 22, 2021	44.50	44.82	43.63	43.76	861,386	-0.59(-1.32%)
Apr 21, 2021	43.53	44.40	43.04	44.34	656,352	+0.50(+1.14%)
Apr 20, 2021	44.91	44.97	42.88	43.84	525,560	-1.46(-3.23%)
Apr 19, 2021	45.72	45.95	45.03	45.31	368,455	-0.56(-1.22%)
Apr 16, 2021	47.09	47.55	45.81	45.87	681,976	-0.77(-1.66%)
Apr 15, 2021	46.15	46.68	45.36	46.64	497,271	+0.67(+1.46%)
Apr 14, 2021	45.82	46.68	45.82	45.97	614,513	+0.35(+0.77%)
Apr 13, 2021	45.59	46.01	44.21	45.62	636,575	-0.47(-1.03%)
Apr 12, 2021	46.39	46.56	45.88	46.09	756,818	-0.21(-0.45%)
Apr 09, 2021	46.66	46.92	45.95	46.30	484,495	-0.24(-0.51%)
Apr 08, 2021	46.54	46.97	45.89	46.54	672,368	-0.08(-0.16%)
Apr 07, 2021	46.95	47.25	46.51	46.61	600,856	-0.07(-0.14%)
Apr 06, 2021	46.49	47.83	46.16	46.68	936,291	+0.16(+0.35%)
Apr 05, 2021	47.28	47.59	46.28	46.52	1,416,580	-0.39(-0.83%)
Apr 01, 2021	46.67	47.16	46.17	46.90	377,393	+0.60(+1.31%)
Mar 31, 2021	47.10	47.43	46.30	46.30	764,584	-0.95(-2.02%)
Mar 30, 2021	46.85	47.93	46.85	47.25	590,158	+0.57(+1.21%)
Mar 29, 2021	46.98	47.67	46.16	46.69	1,023,839	-0.55(-1.16%)
Mar 26, 2021	46.49	47.25	46.05	47.24	1,271,349	+1.16(+2.52%)
Mar 25, 2021	43.64	46.29	43.43	46.07	659,474	+1.97(+4.48%)
Mar 24, 2021	44.16	46.03	43.97	44.10	925,328	+0.61(+1.41%)
Mar 23, 2021	45.26	46.04	43.23	43.48	2,414,307	-2.33(-5.09%)
Mar 22, 2021	45.57	46.40	44.95	45.82	918,675	+0.39(+0.85%)
Mar 19, 2021	46.48	46.79	45.00	45.43	1,354,004	-1.16(-2.49%)
Mar 18, 2021	47.86	48.35	46.50	46.59	750,750	-1.22(-2.55%)
Mar 17, 2021	47.55	48.71	46.77	47.81	1,199,513	+0.43(+0.91%)
Mar 16, 2021	48.20	48.58	47.03	47.38	1,055,736	-1.12(-2.31%)
Mar 15, 2021	48.98	49.24	48.00	48.50	1,398,621	-0.44(-0.90%)
Mar 12, 2021	49.09	49.88	48.65	48.94	1,822,654	-0.05(-0.10%)
Mar 11, 2021	46.04	49.11	45.93	48.99	1,417,702	+3.08(+6.71%)
Mar 10, 2021	45.82	46.57	45.37	45.91	1,227,598	-0.07(-0.14%)
Mar 09, 2021	47.72	47.72	45.47	45.98	1,262,494	-1.60(-3.37%)
Mar 08, 2021	46.15	47.99	45.93	47.58	1,869,524	+2.37(+5.25%)
Mar 05, 2021	45.69	45.88	43.18	45.20	709,400	+0.29(+0.65%)
Mar 04, 2021	44.45	46.11	43.71	44.91	867,478	+0.45(+1.02%)
Mar 03, 2021	42.11	45.01	42.11	44.46	921,547	+2.19(+5.17%)
Mar 02, 2021	42.73	43.27	41.80	42.27	935,088	-0.85(-1.97%)
Mar 01, 2021	44.49	44.65	42.99	43.12	618,171	-0.08(-0.17%)
Feb 26, 2021	42.57	43.99	42.15	43.20	1,180,776	+0.71(+1.66%)
Feb 25, 2021	45.23	45.37	42.20	42.49	851,000	-2.29(-5.11%)
Feb 24, 2021	44.03	46.31	43.95	44.78	965,934	+0.70(+1.58%)
Feb 23, 2021	43.93	44.36	42.33	44.08	1,575,020	+0.29(+0.67%)
Feb 22, 2021	42.22	44.97	42.22	43.79	1,824,196	+1.42(+3.36%)
Feb 19, 2021	40.96	43.00	40.89	42.37	796,137	+1.78(+4.39%)
Feb 18, 2021	40.50	41.06	40.01	40.59	539,933	-0.39(-0.94%)
Feb 17, 2021	39.95	41.29	39.95	40.97	1,146,969	+0.84(+2.09%)
Feb 16, 2021	41.19	41.19	39.96	40.14	1,053,998	-0.46(-1.14%)
Feb 12, 2021	39.80	41.20	39.80	40.60	1,369,114	+0.41(+1.03%)
Feb 11, 2021	41.21	41.27	39.51	40.18	897,824	-0.83(-2.02%)
Feb 10, 2021	40.97	41.29	40.44	41.01	1,289,432	+0.29(+0.72%)
Feb 09, 2021	40.71	41.11	40.34	40.72	1,181,346	-0.26(-0.64%)
Feb 08, 2021	41.14	41.66	40.91	40.98	739,698	+0.32(+0.79%)
Feb 05, 2021	41.43	41.44	40.54	40.66	372,535	-0.19(-0.46%)
Feb 04, 2021	41.02	41.80	40.17	40.85	576,277	+0.19(+0.46%)
Feb 03, 2021	39.24	40.95	39.24	40.66	549,603	+1.37(+3.48%)
Feb 02, 2021	38.84	40.02	38.65	39.30	552,617	+1.18(+3.09%)
Feb 01, 2021	37.77	38.19	37.21	38.12	614,515	+0.79(+2.12%)
Jan 29, 2021	39.37	39.37	37.21	37.33	742,417	-2.29(-5.78%)
Jan 28, 2021	38.89	40.18	38.70	39.62	927,375	+1.49(+3.90%)
Jan 27, 2021	38.72	39.19	37.69	38.13	710,759	-1.34(-3.39%)
Jan 26, 2021	41.03	41.32	39.43	39.47	489,580	-0.85(-2.10%)
Jan 25, 2021	39.98	40.38	38.71	40.31	746,487	+0.28(+0.71%)
Jan 22, 2021	40.09	40.54	39.29	40.03	816,945	-0.63(-1.55%)
Jan 21, 2021	42.11	42.17	40.42	40.66	675,709	-1.40(-3.34%)
Jan 20, 2021	41.91	42.60	41.73	42.07	1,194,774	+0.50(+1.20%)
Jan 19, 2021	41.12	41.90	40.83	41.57	565,012	+0.80(+1.96%)
Jan 15, 2021	42.38	42.42	40.60	40.77	752,184	-1.84(-4.31%)
Jan 14, 2021	42.05	43.20	41.61	42.60	598,816	+0.99(+2.38%)
Jan 13, 2021	42.77	43.19	41.57	41.61	861,912	-1.38(-3.22%)
Jan 12, 2021	42.61	43.37	42.05	43.00	932,497	+0.66(+1.56%)
Jan 11, 2021	40.09	42.41	40.09	42.34	1,544,223	+1.54(+3.76%)
Jan 08, 2021	41.81	41.81	39.80	40.80	481,886	-0.38(-0.91%)
Jan 07, 2021	42.56	42.79	40.72	41.18	940,003	-0.60(-1.44%)
Jan 06, 2021	42.10	42.51	40.96	41.78	1,286,308	+0.58(+1.42%)
Jan 05, 2021	39.95	41.47	39.65	41.20	496,119	+1.27(+3.18%)
Jan 04, 2021	41.93	42.37	39.55	39.93	614,848	-1.91(-4.57%)
Dec 31, 2020		41.84	41.84	41.84	436,065	+0.12(+0.29%)
Dec 30, 2020	40.78	42.03	40.59	41.72	436,065	+0.89(+2.19%)
Dec 29, 2020	40.82	41.30	40.57	40.82	486,056	+0.02(+0.05%)
Dec 28, 2020	40.97	41.67	40.44	40.80	623,461	+0.12(+0.30%)
Dec 24, 2020	40.31	40.79	39.77	40.68	245,243	+0.39(+0.96%)
Dec 23, 2020	39.04	40.49	38.54	40.30	905,278	+1.92(+5.01%)
Dec 22, 2020	39.51	39.85	38.24	38.37	747,089	-1.06(-2.70%)
Dec 21, 2020	37.68	39.62	37.44	39.44	738,394	+0.29(+0.75%)
Dec 18, 2020	39.63	39.96	38.85	39.15	1,037,558	-0.73(-1.82%)
Dec 17, 2020	39.45	40.29	38.91	39.87	809,999	+0.67(+1.71%)
Dec 16, 2020	39.29	39.64	38.48	39.20	877,147	-0.21(-0.52%)
Dec 15, 2020	39.63	40.12	38.88	39.41	780,204	+0.02(+0.05%)
Dec 14, 2020	40.68	41.00	39.32	39.39	1,244,126	-0.54(-1.36%)
Dec 11, 2020	39.84	40.28	39.05	39.93	1,562,906	-0.03(-0.07%)
Dec 10, 2020	38.85	40.33	38.17	39.96	2,245,706	+1.37(+3.55%)
Dec 09, 2020	38.49	38.89	37.57	38.59	1,676,569	+0.18(+0.46%)
Dec 08, 2020	38.08	39.09	37.83	38.41	452,764	-0.08(-0.20%)
Dec 07, 2020	39.67	39.69	38.05	38.49	840,231	-1.60(-3.98%)
Dec 04, 2020	38.84	40.43	38.53	40.08	1,271,960	+1.82(+4.76%)
Dec 03, 2020	35.68	38.83	35.68	38.26	1,283,529	+2.42(+6.75%)
Dec 02, 2020	35.19	35.87	35.04	35.84	550,049	+0.36(+1.00%)
Dec 01, 2020	35.18	36.11	34.73	35.49	962,064	+1.17(+3.42%)
Nov 30, 2020	35.48	36.35	34.15	34.31	1,009,018	-1.32(-3.71%)
Nov 27, 2020	36.26	36.88	35.42	35.64	373,221	-0.61(-1.68%)
Nov 25, 2020	37.12	37.17	35.98	36.25	891,704	-1.11(-2.96%)
Nov 24, 2020	37.85	38.91	37.34	37.35	2,099,015	+0.51(+1.37%)
Nov 23, 2020	35.45	36.97	35.40	36.85	1,268,527	+1.87(+5.34%)
Nov 20, 2020	35.85	36.37	34.43	34.98	1,065,739	-1.24(-3.42%)
Nov 19, 2020	36.67	36.82	35.77	36.22	924,412	-0.92(-2.48%)
Nov 18, 2020	37.49	38.70	36.90	37.14	1,530,409	+0.13(+0.35%)
Nov 17, 2020	35.42	37.24	34.99	37.01	1,646,085	+0.84(+2.34%)
Nov 16, 2020	34.95	36.30	33.87	36.16	1,468,468	+3.04(+9.18%)
Nov 13, 2020	32.71	33.69	32.34	33.12	1,753,034	+0.76(+2.35%)
Nov 12, 2020	31.86	33.16	31.33	32.36	813,263	-0.14(-0.43%)
Nov 11, 2020	32.10	33.04	30.94	32.50	1,600,508	+0.76(+2.39%)
Nov 10, 2020	35.14	35.32	31.02	31.74	4,060,414	-2.21(-6.50%)
Nov 09, 2020	32.22	34.87	32.09	33.95	2,516,265	+5.25(+18.27%)
Nov 06, 2020	29.04	29.25	28.01	28.70	622,285	-0.17(-0.58%)
Nov 05, 2020	27.57	29.06	27.50	28.87	660,659	+1.69(+6.21%)
Nov 04, 2020	27.51	27.80	26.28	27.18	697,288	-0.68(-2.46%)
Nov 03, 2020	27.83	28.24	27.19	27.87	628,515	+0.81(+2.98%)
Nov 02, 2020	25.93	27.08	25.59	27.06	1,011,969	+1.50(+5.87%)
Oct 30, 2020	25.95	26.39	25.01	25.56	1,087,587	-0.75(-2.85%)
Oct 29, 2020	25.46	26.50	25.46	26.31	481,087	+0.61(+2.37%)
Oct 28, 2020	26.51	26.72	25.44	25.70	996,372	-1.73(-6.29%)
Oct 27, 2020	28.60	28.95	27.41	27.43	460,127	-1.38(-4.79%)
Oct 26, 2020	29.57	29.89	28.41	28.81	649,630	-1.31(-4.36%)
Oct 23, 2020	30.38	30.95	29.63	30.12	962,895	+0.11(+0.38%)
Oct 22, 2020	28.83	30.10	28.83	30.01	651,106	+1.44(+5.02%)
Oct 21, 2020	28.94	29.18	28.37	28.57	487,863	-0.58(-2.00%)
Oct 20, 2020	28.98	29.59	28.75	29.15	500,644	+0.59(+2.07%)
Oct 19, 2020	28.15	29.43	28.07	28.56	713,886	+0.55(+1.98%)
Oct 16, 2020	28.25	28.75	27.97	28.01	501,537	-0.04(-0.13%)
Oct 15, 2020	27.46	28.08	27.27	28.05	402,995	+0.37(+1.32%)
Oct 14, 2020	28.07	28.57	27.68	27.68	890,789	-0.24(-0.87%)
Oct 13, 2020	28.91	28.91	27.72	27.92	642,410	-1.13(-3.88%)
Oct 12, 2020	29.15	29.64	28.85	29.05	1,338,077	-0.22(-0.74%)
Oct 09, 2020	28.90	29.62	28.09	29.27	1,636,869	+0.43(+1.50%)
Oct 08, 2020	29.01	29.48	28.39	28.83	1,517,672	+0.08(+0.29%)
Oct 07, 2020	28.57	29.01	28.29	28.75	755,431	+0.66(+2.34%)
Oct 06, 2020	30.17	30.35	27.89	28.09	775,343	-1.45(-4.92%)
Oct 05, 2020	29.67	30.05	29.32	29.55	745,412	+0.41(+1.42%)
Oct 02, 2020	27.70	29.48	27.44	29.13	794,402	+0.11(+0.39%)
Oct 01, 2020	27.96	29.08	27.57	29.02	1,022,639	+1.42(+5.13%)
Sep 30, 2020	27.65	28.25	27.09	27.61	1,294,191	+0.14(+0.51%)
Sep 29, 2020	27.80	27.92	27.07	27.46	700,881	-0.54(-1.94%)
Sep 28, 2020	27.25	28.52	26.83	28.01	1,216,458	+1.74(+6.61%)
Sep 25, 2020	25.03	26.39	25.03	26.27	951,172	+0.81(+3.17%)
Sep 24, 2020	26.08	26.26	25.10	25.47	1,196,654	-0.89(-3.38%)
Sep 23, 2020	27.97	28.80	26.34	26.36	1,049,611	-1.56(-5.58%)
Sep 22, 2020	28.03	28.52	27.80	27.91	827,962	-0.08(-0.30%)
Sep 21, 2020	28.15	28.43	26.80	28.00	1,435,091	-1.15(-3.96%)
Sep 18, 2020	30.55	30.55	29.00	29.15	1,352,316	-1.45(-4.72%)
Sep 17, 2020	30.44	31.28	29.89	30.60	1,412,053	-0.40(-1.30%)
Sep 16, 2020	30.06	31.42	29.46	31.00	1,125,640	+1.14(+3.80%)
Sep 15, 2020	30.68	31.37	29.73	29.87	1,168,217	-0.77(-2.51%)
Sep 14, 2020	29.99	30.88	29.74	30.64	1,012,472	+0.98(+3.29%)
Sep 11, 2020	29.09	29.85	28.79	29.66	852,058	+0.69(+2.40%)
Sep 10, 2020	29.50	29.85	28.94	28.97	805,479	-0.27(-0.93%)
Sep 09, 2020	29.88	29.88	28.49	29.24	528,208	-0.54(-1.82%)
Sep 08, 2020	29.50	30.31	29.07	29.78	1,164,157	-0.23(-0.78%)
Sep 04, 2020	29.83	30.23	28.54	30.01	1,094,321	+0.81(+2.78%)
Sep 03, 2020	29.52	31.00	29.00	29.20	697,528	-0.21(-0.70%)
Sep 02, 2020	29.56	29.63	28.59	29.41	596,791	-0.09(-0.32%)
Sep 01, 2020	29.03	29.84	28.55	29.50	1,040,332	+0.48(+1.64%)
Aug 31, 2020	30.37	30.37	28.89	29.02	942,124	-1.15(-3.81%)
Aug 28, 2020	29.56	30.37	29.46	30.17	685,784	+0.84(+2.87%)
Aug 27, 2020	28.03	29.60	28.03	29.33	653,044	+1.34(+4.80%)
Aug 26, 2020	28.80	28.86	27.92	27.99	714,431	-0.89(-3.07%)
Aug 25, 2020	29.09	29.87	28.29	28.87	509,881	-0.04(-0.13%)
Aug 24, 2020	27.57	29.00	27.57	28.91	743,560	+1.74(+6.39%)
Aug 21, 2020	27.64	27.78	27.04	27.17	1,017,861	-0.63(-2.25%)
Aug 20, 2020	27.80	28.14	27.50	27.80	497,280	-0.35(-1.23%)
Aug 19, 2020	28.13	28.83	27.94	28.15	580,129	+0.04(+0.13%)
Aug 18, 2020	28.22	28.61	28.07	28.11	524,869	-0.15(-0.53%)
Aug 17, 2020	28.87	28.94	28.08	28.26	750,668	-0.59(-2.04%)
Aug 14, 2020	28.71	29.22	28.15	28.85	687,926	-0.13(-0.45%)
Aug 13, 2020	29.29	30.01	28.96	28.98	535,839	-0.56(-1.90%)
Aug 12, 2020	29.68	30.16	29.14	29.54	583,545	+0.22(+0.76%)
Aug 11, 2020	29.68	30.51	29.27	29.31	958,731	+0.53(+1.85%)
Aug 10, 2020	28.21	29.46	28.21	28.78	847,807	+0.93(+3.35%)
Aug 07, 2020	27.31	28.19	26.50	27.85	1,744,446	+1.39(+5.26%)
Aug 06, 2020	26.30	26.76	26.09	26.46	1,076,955	-0.03(-0.11%)
Aug 05, 2020	26.27	26.61	25.68	26.48	720,266	+0.76(+2.94%)
Aug 04, 2020	25.08	26.03	25.00	25.73	604,941	+0.41(+1.62%)
Aug 03, 2020	24.75	25.51	24.52	25.32	751,705	+0.83(+3.39%)
Jul 31, 2020	24.72	24.93	23.63	24.48	882,932	-0.45(-1.80%)
Jul 30, 2020	24.60	25.04	24.27	24.93	879,538	-0.41(-1.62%)
Jul 29, 2020	24.27	25.36	24.14	25.34	929,537	+1.31(+5.44%)
Jul 28, 2020	24.18	24.62	23.95	24.04	711,573	-0.26(-1.08%)
Jul 27, 2020	24.74	24.83	23.99	24.30	1,107,938	-0.48(-1.92%)
Jul 24, 2020	25.39	25.39	24.71	24.77	527,082	-0.80(-3.14%)
Jul 23, 2020	25.27	25.87	24.57	25.58	759,124	+0.13(+0.51%)
Jul 22, 2020	25.44	25.98	25.21	25.45	828,905	-0.17(-0.66%)
Jul 21, 2020	26.61	27.11	25.52	25.61	710,512	-0.66(-2.52%)
Jul 20, 2020	26.89	27.31	25.99	26.28	1,036,056	-0.90(-3.30%)
Jul 17, 2020	27.27	27.73	27.13	27.17	875,328	-0.07(-0.24%)
Jul 16, 2020	27.86	28.01	27.15	27.24	824,123	-0.74(-2.64%)
Jul 15, 2020	27.08	28.30	26.57	27.98	2,003,783	+1.84(+7.04%)
Jul 14, 2020	25.78	26.60	25.46	26.14	1,030,245	+0.39(+1.52%)
Jul 13, 2020	26.18	27.02	25.12	25.75	846,281	-0.04(-0.15%)
Jul 10, 2020	24.77	26.08	24.67	25.78	1,309,566	+0.98(+3.95%)
Jul 09, 2020	26.33	26.33	24.71	24.80	2,182,462	-1.53(-5.82%)
Jul 08, 2020	25.68	26.43	25.62	26.33	855,714	+0.48(+1.84%)
Jul 07, 2020	26.85	26.85	25.47	25.86	1,221,956	-1.69(-6.14%)
Jul 06, 2020	26.83	27.67	26.17	27.55	1,302,667	+1.20(+4.57%)
Jul 02, 2020	27.30	27.82	26.29	26.34	1,083,506	-0.10(-0.39%)