Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	64.46	67.29	64.33	66.73	319,096	+2.38(+3.70%)
Jun 29, 2020	62.57	64.74	61.65	64.34	279,347	+2.52(+4.08%)
Jun 26, 2020	64.77	65.11	61.60	61.82	322,762	-3.28(-5.03%)
Jun 25, 2020	63.41	65.17	61.93	65.10	271,051	+1.10(+1.72%)
Jun 24, 2020	65.06	65.53	63.63	64.00	258,087	-1.74(-2.65%)
Jun 23, 2020	66.90	66.95	65.26	65.74	152,151	-0.15(-0.22%)
Jun 22, 2020	65.11	66.22	63.98	65.89	211,659	+0.37(+0.57%)
Jun 19, 2020	66.62	67.55	65.28	65.52	529,098	-0.15(-0.22%)
Jun 18, 2020	64.95	66.45	64.95	65.66	226,755	+0.35(+0.54%)
Jun 17, 2020	67.12	67.19	65.29	65.31	243,689	-1.05(-1.59%)
Jun 16, 2020	66.52	67.60	64.91	66.36	204,657	+2.38(+3.72%)
Jun 15, 2020	61.26	64.27	60.62	63.98	293,092	+0.52(+0.82%)
Jun 12, 2020	63.63	64.75	62.02	63.46	258,047	+2.39(+3.92%)
Jun 11, 2020	64.73	66.68	60.29	61.07	292,039	-6.35(-9.42%)
Jun 10, 2020	69.16	69.16	66.84	67.42	311,097	-1.45(-2.10%)
Jun 09, 2020	68.48	70.00	68.12	68.86	237,174	-0.73(-1.05%)
Jun 08, 2020	72.18	72.84	69.39	69.59	371,182	-2.26(-3.15%)
Jun 05, 2020	72.44	74.24	71.64	71.86	335,258	+1.95(+2.79%)
Jun 04, 2020	68.40	70.01	67.94	69.91	315,216	+0.65(+0.94%)
Jun 03, 2020	67.13	69.99	66.69	69.26	324,168	+3.22(+4.87%)
Jun 02, 2020	65.46	66.57	64.92	66.04	185,163	+0.68(+1.05%)
Jun 01, 2020	65.64	66.59	65.14	65.35	287,790	-0.43(-0.65%)
May 29, 2020	63.77	66.36	63.58	65.78	610,068	+1.58(+2.47%)
May 28, 2020	64.96	66.37	63.00	64.20	387,549	-0.87(-1.33%)
May 27, 2020	64.91	65.16	61.79	65.06	315,042	+0.99(+1.55%)
May 26, 2020	63.92	64.85	62.44	64.07	247,932	+2.82(+4.60%)
May 22, 2020	61.67	61.67	60.41	61.25	169,660	-0.22(-0.35%)
May 21, 2020	63.53	63.82	61.43	61.47	252,732	-2.41(-3.77%)
May 20, 2020	62.72	64.79	62.72	63.88	257,265	+2.42(+3.94%)
May 19, 2020	60.63	63.36	60.07	61.46	287,640	+0.88(+1.45%)
May 18, 2020	60.06	60.95	58.57	60.58	304,335	+3.12(+5.43%)
May 15, 2020	57.92	58.31	56.70	57.46	225,334	-1.91(-3.22%)
May 14, 2020	56.41	59.52	54.69	59.37	269,193	+1.28(+2.20%)
May 13, 2020	58.82	59.50	56.93	58.09	376,088	-1.44(-2.41%)
May 12, 2020	62.23	62.31	59.51	59.53	420,555	-2.51(-4.05%)
May 11, 2020	60.73	62.45	60.12	62.04	362,107	+0.10(+0.16%)
May 08, 2020	59.50	62.07	59.50	61.94	238,947	+2.88(+4.88%)
May 07, 2020	60.27	60.27	58.19	59.06	340,500	+1.22(+2.11%)
May 06, 2020	55.12	60.32	54.99	57.84	372,045	+3.88(+7.19%)
May 05, 2020	53.34	56.00	53.20	53.96	206,107	+1.69(+3.24%)
May 04, 2020	51.52	53.08	50.26	52.27	326,930	-0.02(-0.04%)
May 01, 2020	53.41	53.41	49.07	52.29	344,299	-2.44(-4.46%)
Apr 30, 2020	56.68	57.43	54.69	54.73	378,097	-3.95(-6.73%)
Apr 29, 2020	53.09	59.25	52.34	58.68	408,924	+7.44(+14.52%)
Apr 28, 2020	51.47	52.06	49.67	51.23	382,048	+1.23(+2.46%)
Apr 27, 2020	48.99	50.67	48.45	50.00	252,084	+1.59(+3.29%)
Apr 24, 2020	48.11	48.60	47.07	48.41	208,774	+0.26(+0.53%)
Apr 23, 2020	48.83	49.39	46.95	48.15	360,236	-0.47(-0.97%)
Apr 22, 2020	48.59	49.36	47.34	48.63	391,613	+1.68(+3.59%)
Apr 21, 2020	48.72	49.15	46.24	46.94	236,028	-3.96(-7.77%)
Apr 20, 2020	50.87	52.73	50.57	50.90	258,066	-2.01(-3.80%)
Apr 17, 2020	51.36	53.39	50.02	52.91	318,190	+3.47(+7.03%)
Apr 16, 2020	49.45	50.22	47.90	49.43	289,842	+0.96(+1.99%)
Apr 15, 2020	49.74	50.53	48.27	48.47	348,343	-3.63(-6.97%)
Apr 14, 2020	51.75	52.35	49.64	52.10	222,064	+2.38(+4.79%)
Apr 13, 2020	50.08	51.03	49.20	49.72	222,783	-1.09(-2.15%)
Apr 09, 2020	50.93	52.52	49.40	50.81	232,039	+1.27(+2.56%)
Apr 08, 2020	51.29	51.62	48.81	49.54	353,523	-1.33(-2.61%)
Apr 07, 2020	50.24	51.33	48.50	50.87	321,026	+3.02(+6.32%)
Apr 06, 2020	44.59	48.21	44.59	47.85	343,187	+5.45(+12.86%)
Apr 03, 2020	44.67	45.27	41.12	42.39	213,955	-2.05(-4.61%)
Apr 02, 2020	42.40	45.02	42.32	44.44	273,869	+0.98(+2.26%)
Apr 01, 2020	45.18	46.22	42.87	43.46	273,979	-4.27(-8.95%)
Mar 31, 2020	49.01	49.58	45.89	47.73	387,303	-1.64(-3.33%)
Mar 30, 2020	49.40	50.93	48.21	49.37	304,377	-0.02(-0.04%)
Mar 27, 2020	52.10	52.89	48.37	49.39	320,730	-4.95(-9.11%)
Mar 26, 2020	46.05	55.72	44.77	54.34	376,004	+8.76(+19.22%)
Mar 25, 2020	43.70	48.04	41.38	45.58	392,262	+2.19(+5.04%)
Mar 24, 2020	40.68	43.85	38.06	43.40	322,670	+5.39(+14.19%)
Mar 23, 2020	34.79	38.80	34.23	38.00	456,596	+2.58(+7.28%)
Mar 20, 2020	38.65	41.74	33.89	35.43	495,064	-2.07(-5.51%)
Mar 19, 2020	34.77	38.79	32.90	37.49	409,392	+2.50(+7.14%)
Mar 18, 2020	41.70	42.95	32.86	34.99	419,641	-10.16(-22.50%)
Mar 17, 2020	40.44	45.29	38.59	45.15	553,191	+5.17(+12.92%)
Mar 16, 2020	39.99	43.22	39.41	39.98	537,948	-5.53(-12.15%)
Mar 13, 2020	45.55	46.40	40.66	45.51	529,606	+2.60(+6.06%)
Mar 12, 2020	46.79	47.81	42.84	42.92	320,685	-8.06(-15.81%)
Mar 11, 2020	52.88	54.02	50.40	50.98	202,209	-3.81(-6.95%)
Mar 10, 2020	55.68	55.78	52.29	54.79	270,484	+1.13(+2.11%)
Mar 09, 2020	57.60	60.80	53.36	53.66	328,066	-6.83(-11.29%)
Mar 06, 2020	58.67	60.83	58.35	60.49	497,197	-0.31(-0.50%)
Mar 05, 2020	60.54	62.04	59.81	60.79	311,152	-1.28(-2.06%)
Mar 04, 2020	59.46	62.19	58.90	62.07	270,252	+3.39(+5.77%)
Mar 03, 2020	58.85	60.60	57.59	58.68	544,933	-0.31(-0.53%)
Mar 02, 2020	58.79	59.23	56.90	59.00	292,401	+0.46(+0.78%)
Feb 28, 2020	56.17	59.78	56.15	58.54	387,781	-0.53(-0.89%)
Feb 27, 2020	57.48	60.17	56.91	59.07	489,465	-0.75(-1.25%)
Feb 26, 2020	59.94	61.15	59.40	59.82	220,122	+0.25(+0.41%)
Feb 25, 2020	62.55	62.78	59.02	59.57	349,829	-2.41(-3.89%)
Feb 24, 2020	63.00	63.92	61.51	61.98	264,885	-3.73(-5.68%)
Feb 21, 2020	67.76	67.83	65.55	65.71	200,850	-2.59(-3.79%)
Feb 20, 2020	69.42	70.21	67.51	68.30	285,175	-1.67(-2.39%)
Feb 19, 2020	71.97	72.87	69.17	69.97	372,589	-0.90(-1.26%)
Feb 18, 2020	75.73	75.73	70.30	70.87	440,336	-4.78(-6.32%)
Feb 14, 2020	76.79	77.26	74.76	75.65	269,425	-1.06(-1.39%)
Feb 13, 2020	74.97	76.98	74.53	76.72	331,411	+1.42(+1.88%)
Feb 12, 2020	74.43	75.64	73.93	75.30	342,893	+1.57(+2.12%)
Feb 11, 2020	71.40	73.97	70.96	73.74	266,390	+3.02(+4.27%)
Feb 10, 2020	69.42	70.80	69.11	70.71	498,715	+0.81(+1.15%)
Feb 07, 2020	71.33	71.33	69.30	69.91	237,830	-2.10(-2.91%)
Feb 06, 2020	72.52	72.67	71.55	72.00	167,287	-0.54(-0.75%)
Feb 05, 2020	72.89	72.92	71.30	72.54	162,371	+0.79(+1.10%)
Feb 04, 2020	71.36	72.41	70.67	71.76	217,034	+1.80(+2.57%)
Feb 03, 2020	69.25	70.99	69.25	69.96	224,308	+1.11(+1.62%)
Jan 31, 2020	71.39	71.42	68.59	68.84	204,609	-2.99(-4.17%)
Jan 30, 2020	71.62	72.84	70.36	71.84	205,848	+0.36(+0.51%)
Jan 29, 2020	72.25	73.02	71.20	71.47	268,946	-0.57(-0.79%)
Jan 28, 2020	71.20	72.62	69.98	72.04	297,153	+1.55(+2.19%)
Jan 27, 2020	71.64	71.80	70.00	70.50	288,106	-3.58(-4.84%)
Jan 24, 2020	75.79	75.91	73.47	74.08	217,816	-1.16(-1.54%)
Jan 23, 2020	74.47	75.29	73.83	75.24	305,467	+1.18(+1.59%)
Jan 22, 2020	75.32	76.65	73.83	74.06	205,283	-0.86(-1.14%)
Jan 21, 2020	73.02	75.00	72.84	74.92	399,809	+2.07(+2.84%)
Jan 17, 2020	73.73	73.73	71.88	72.85	198,005	-0.18(-0.24%)
Jan 16, 2020	72.72	73.87	72.67	73.03	226,447	+1.09(+1.52%)
Jan 15, 2020	72.03	73.46	71.60	71.93	418,353	-0.20(-0.27%)
Jan 14, 2020	70.77	73.93	70.19	72.13	493,953	+1.65(+2.35%)
Jan 13, 2020	69.86	70.54	69.39	70.48	218,700	+0.84(+1.20%)
Jan 10, 2020	70.62	70.95	69.35	69.64	139,386	-0.74(-1.05%)
Jan 09, 2020	70.30	70.77	69.97	70.38	225,153	+0.65(+0.93%)
Jan 08, 2020	69.97	70.45	69.68	69.73	234,803	-0.31(-0.44%)
Jan 07, 2020	68.58	70.50	68.12	70.03	281,712	+1.42(+2.07%)
Jan 06, 2020	69.44	69.44	68.49	68.62	212,392	-1.81(-2.57%)
Jan 03, 2020	69.14	71.11	69.11	70.43	278,467	-0.17(-0.24%)
Jan 02, 2020	70.87	71.00	69.41	70.60	176,449	+0.51(+0.73%)
Dec 31, 2019	69.91	70.52	69.42	70.08	182,360	-0.01(-0.01%)
Dec 30, 2019	70.28	70.34	69.25	70.09	388,448	-0.27(-0.38%)
Dec 27, 2019	70.53	70.65	69.66	70.36	158,282	+0.00(+0.00%)
Dec 26, 2019	70.59	70.59	69.97	70.36	113,921	+0.00(+0.00%)
Dec 24, 2019	70.65	70.65	69.74	70.36	146,599	+0.18(+0.25%)
Dec 23, 2019	69.82	70.44	69.05	70.18	238,827	+0.94(+1.36%)
Dec 20, 2019	69.85	69.96	68.99	69.24	984,338	+0.08(+0.11%)
Dec 19, 2019	68.96	69.42	67.89	69.16	247,441	+0.30(+0.43%)
Dec 18, 2019	68.10	69.49	67.61	68.86	316,700	+0.93(+1.36%)
Dec 17, 2019	67.45	67.96	67.15	67.94	242,631	+0.74(+1.10%)
Dec 16, 2019	68.25	69.13	66.82	67.20	255,673	-0.45(-0.67%)
Dec 13, 2019	68.15	69.23	67.36	67.65	293,401	-0.77(-1.12%)
Dec 12, 2019	66.14	68.68	65.67	68.42	361,339	+2.16(+3.25%)
Dec 11, 2019	64.81	66.63	64.57	66.26	167,082	+1.47(+2.26%)
Dec 10, 2019	63.94	65.07	63.64	64.80	181,838	+0.86(+1.34%)
Dec 09, 2019	64.12	64.32	63.66	63.94	185,725	-0.31(-0.47%)
Dec 06, 2019	63.13	64.33	62.46	64.25	365,024	+1.64(+2.63%)
Dec 05, 2019	62.42	62.72	62.01	62.60	274,594	+0.84(+1.35%)
Dec 04, 2019	61.50	62.59	60.96	61.77	293,284	+1.04(+1.72%)
Dec 03, 2019	60.79	61.23	60.18	60.72	191,982	-1.45(-2.33%)
Dec 02, 2019	63.38	63.38	61.75	62.17	266,959	-1.03(-1.64%)
Nov 29, 2019	63.93	64.24	63.08	63.20	92,449	-1.14(-1.77%)
Nov 27, 2019	63.37	64.49	63.06	64.34	141,113	+1.29(+2.05%)
Nov 26, 2019	62.48	63.13	61.99	63.06	240,133	+0.67(+1.07%)
Nov 25, 2019	59.91	62.48	59.91	62.39	290,648	+2.69(+4.50%)
Nov 22, 2019	60.48	60.48	59.12	59.70	145,583	-0.32(-0.54%)
Nov 21, 2019	61.81	61.84	59.09	60.02	375,768	-2.16(-3.47%)
Nov 20, 2019	63.18	63.59	62.01	62.18	238,320	-1.37(-2.15%)
Nov 19, 2019	65.03	65.03	63.55	63.55	192,350	-0.98(-1.53%)
Nov 18, 2019	64.41	65.36	63.94	64.53	273,738	-0.20(-0.30%)
Nov 15, 2019	63.87	65.29	63.71	64.73	380,771	+1.66(+2.64%)
Nov 14, 2019	62.87	63.47	62.26	63.07	232,761	+0.00(+0.00%)
Nov 13, 2019	64.39	65.19	62.46	63.07	499,871	-1.51(-2.33%)
Nov 12, 2019	69.67	71.13	64.40	64.57	1,107,583	+2.33(+3.75%)
Nov 11, 2019	61.99	62.85	61.63	62.24	358,080	-0.37(-0.60%)
Nov 08, 2019	62.38	63.11	61.89	62.61	255,812	-0.28(-0.44%)
Nov 07, 2019	62.98	62.99	62.07	62.89	251,851	+0.74(+1.19%)
Nov 06, 2019	63.06	63.06	61.39	62.15	444,356	-1.11(-1.76%)
Nov 05, 2019	62.29	63.58	61.75	63.26	462,757	+1.42(+2.29%)
Nov 04, 2019	61.27	62.04	60.71	61.84	270,483	+1.26(+2.08%)
Nov 01, 2019	58.65	61.04	58.44	60.58	278,873	+2.41(+4.15%)
Oct 31, 2019	58.26	58.76	56.39	58.17	362,334	-0.23(-0.39%)
Oct 30, 2019	59.13	59.13	57.93	58.40	160,673	-0.73(-1.23%)
Oct 29, 2019	60.50	60.83	58.84	59.13	296,799	-1.51(-2.48%)
Oct 28, 2019	59.20	60.85	59.20	60.63	272,114	+1.67(+2.84%)
Oct 25, 2019	57.31	59.83	56.53	58.96	574,510	+1.61(+2.81%)
Oct 24, 2019	53.77	57.49	53.77	57.35	604,740	+5.34(+10.28%)
Oct 23, 2019	53.42	53.42	51.19	52.00	263,684	-1.67(-3.12%)
Oct 22, 2019	52.86	53.73	52.47	53.67	387,676	+1.09(+2.08%)
Oct 21, 2019	52.99	53.58	52.52	52.58	203,936	+0.24(+0.45%)
Oct 18, 2019	52.89	53.33	51.98	52.35	270,441	-0.82(-1.54%)
Oct 17, 2019	52.46	53.53	52.46	53.16	284,711	+1.33(+2.56%)
Oct 16, 2019	53.44	53.62	51.74	51.83	213,233	-1.80(-3.36%)
Oct 15, 2019	53.22	53.71	52.37	53.64	402,271	+0.47(+0.89%)
Oct 14, 2019	52.83	53.43	52.49	53.16	238,099	+0.18(+0.33%)
Oct 11, 2019	52.36	54.25	52.36	52.99	464,383	-0.11(-0.20%)
Oct 10, 2019	53.40	54.24	52.64	53.09	220,646	-0.13(-0.24%)
Oct 09, 2019	53.13	53.57	52.60	53.22	238,896	+0.79(+1.50%)
Oct 08, 2019	54.04	54.06	52.39	52.43	189,320	-2.22(-4.07%)
Oct 07, 2019	54.70	55.16	54.04	54.66	231,410	-0.48(-0.87%)
Oct 04, 2019	54.33	55.21	54.22	55.14	187,642	+1.21(+2.24%)
Oct 03, 2019	53.87	53.99	52.60	53.93	249,722	+0.15(+0.27%)
Oct 02, 2019	54.66	54.66	52.85	53.78	298,940	-1.38(-2.50%)
Oct 01, 2019	56.89	57.97	54.83	55.16	178,782	-1.35(-2.39%)
Sep 30, 2019	56.94	57.27	56.20	56.51	203,570	-0.07(-0.12%)
Sep 27, 2019	58.64	58.84	56.09	56.58	267,596	-2.01(-3.43%)
Sep 26, 2019	59.06	59.59	58.23	58.59	259,306	+0.54(+0.93%)
Sep 25, 2019	56.82	58.11	56.32	58.05	244,697	+0.71(+1.24%)
Sep 24, 2019	57.96	58.81	56.71	57.34	386,601	-0.03(-0.05%)
Sep 23, 2019	56.74	57.58	56.07	57.37	230,773	+1.91(+3.44%)
Sep 20, 2019	56.62	56.86	55.00	55.46	336,477	-0.93(-1.64%)
Sep 19, 2019	57.01	57.27	56.34	56.38	147,188	-0.25(-0.43%)
Sep 18, 2019	56.73	56.80	55.47	56.63	250,148	-0.05(-0.09%)
Sep 17, 2019	56.24	56.99	55.91	56.68	154,032	+0.23(+0.40%)
Sep 16, 2019	55.23	56.64	54.45	56.45	285,637	+0.99(+1.79%)
Sep 13, 2019	56.21	56.25	55.09	55.46	334,851	-0.82(-1.45%)
Sep 12, 2019	57.49	57.49	55.97	56.27	478,566	-0.68(-1.19%)
Sep 11, 2019	55.93	57.51	55.21	56.95	281,845	+1.49(+2.68%)
Sep 10, 2019	55.18	55.47	54.35	55.47	201,036	+0.22(+0.39%)
Sep 09, 2019	54.86	55.54	54.62	55.25	225,276	+0.82(+1.50%)
Sep 06, 2019	55.12	55.12	53.26	54.43	134,103	-0.39(-0.72%)
Sep 05, 2019	53.85	55.96	53.37	54.83	290,821	+2.12(+4.01%)
Sep 04, 2019	51.84	52.84	51.84	52.71	168,073	+1.53(+2.98%)
Sep 03, 2019	50.51	51.42	50.18	51.18	406,427	+0.35(+0.70%)
Aug 30, 2019	50.06	51.12	49.63	50.83	226,451	+1.33(+2.68%)
Aug 29, 2019	48.49	49.61	48.49	49.50	131,034	+2.01(+4.23%)
Aug 28, 2019	46.53	47.71	46.06	47.49	180,705	+0.82(+1.75%)
Aug 27, 2019	47.36	47.97	46.58	46.68	341,402	-0.40(-0.86%)
Aug 26, 2019	47.65	47.96	46.91	47.08	118,440	+0.02(+0.04%)
Aug 23, 2019	48.69	48.99	46.87	47.06	140,503	-2.06(-4.19%)
Aug 22, 2019	49.51	49.75	48.72	49.12	112,107	-0.18(-0.36%)
Aug 21, 2019	48.78	49.33	48.36	49.29	251,178	+1.30(+2.71%)
Aug 20, 2019	48.65	49.18	47.85	48.00	189,235	-0.73(-1.49%)
Aug 19, 2019	48.52	48.92	47.94	48.72	242,039	+1.37(+2.89%)
Aug 16, 2019	47.01	47.86	46.62	47.36	199,427	+0.66(+1.41%)
Aug 15, 2019	46.95	47.31	46.31	46.70	205,829	+0.02(+0.04%)
Aug 14, 2019	46.51	47.15	46.08	46.68	381,732	-1.33(-2.77%)
Aug 13, 2019	47.30	49.22	47.15	48.01	194,792	+0.46(+0.97%)
Aug 12, 2019	47.47	47.98	46.90	47.54	159,020	-0.19(-0.39%)
Aug 09, 2019	48.98	49.22	47.22	47.73	281,820	-1.78(-3.60%)
Aug 08, 2019	47.82	49.70	47.82	49.51	343,069	+1.89(+3.97%)
Aug 07, 2019	47.36	47.67	45.84	47.62	510,405	-0.60(-1.25%)
Aug 06, 2019	53.14	53.15	47.83	48.22	707,767	-2.27(-4.50%)
Aug 05, 2019	52.14	52.75	50.25	50.50	515,596	-2.90(-5.44%)
Aug 02, 2019	55.20	55.70	53.03	53.40	333,226	-2.17(-3.90%)
Aug 01, 2019	57.52	59.00	54.91	55.56	250,377	-1.92(-3.34%)
Jul 31, 2019	58.36	58.68	56.93	57.48	323,531	-0.87(-1.48%)
Jul 30, 2019	57.46	58.86	56.83	58.35	257,162	+0.25(+0.42%)
Jul 29, 2019	58.14	58.33	57.64	58.10	160,096	-0.52(-0.89%)
Jul 26, 2019	58.36	58.93	57.99	58.63	130,344	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,867	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,065	+2.32(+4.06%)
Jul 23, 2019	56.40	57.29	54.99	57.28	214,223	+1.29(+2.30%)
Jul 22, 2019	54.88	56.19	54.59	55.99	169,576	+1.30(+2.38%)
Jul 19, 2019	55.14	55.96	54.55	54.69	206,945	-0.19(-0.34%)
Jul 18, 2019	53.10	55.55	53.10	54.88	349,389	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.22	228,899	+0.97(+1.87%)
Jul 16, 2019	52.66	53.04	51.98	52.25	196,495	-0.76(-1.43%)
Jul 15, 2019	52.79	53.27	52.40	53.01	189,454	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.65	196,989	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.23	243,768	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,551	+1.02(+2.00%)
Jul 09, 2019	50.52	51.34	50.31	51.28	457,229	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,520	-3.45(-6.33%)
Jul 05, 2019	54.03	54.42	53.37	54.42	170,270	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.48	244,128	-0.71(-1.28%)
Jul 02, 2019	56.19	56.40	54.68	55.19	590,905	-1.25(-2.21%)