Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	68.33	69.22	68.01	68.80	560,989	+0.21(+0.31%)
Jun 29, 2021	67.34	68.68	67.13	68.59	383,675	+1.13(+1.68%)
Jun 28, 2021	66.67	68.03	66.55	67.46	413,898	+1.34(+2.03%)
Jun 25, 2021	66.62	67.61	65.97	66.12	880,032	-0.13(-0.20%)
Jun 24, 2021	65.01	66.65	65.00	66.25	498,141	+1.85(+2.87%)
Jun 23, 2021	64.09	64.95	63.93	64.40	808,462	+0.31(+0.48%)
Jun 22, 2021	64.03	64.34	63.54	64.09	423,724	-0.09(-0.14%)
Jun 21, 2021	63.63	64.32	62.77	64.18	473,388	+0.77(+1.21%)
Jun 18, 2021	64.86	65.38	63.20	63.41	666,572	-2.51(-3.81%)
Jun 17, 2021	65.43	66.99	65.29	65.92	271,739	+0.06(+0.09%)
Jun 16, 2021	66.67	67.33	65.28	65.86	297,645	-0.79(-1.19%)
Jun 15, 2021	67.03	67.75	66.42	66.65	216,483	-0.41(-0.61%)
Jun 14, 2021	66.50	67.11	66.00	67.06	496,777	+0.76(+1.15%)
Jun 11, 2021	66.49	67.06	65.72	66.30	278,261	-0.09(-0.14%)
Jun 10, 2021	67.19	68.26	66.08	66.39	378,565	-0.36(-0.54%)
Jun 09, 2021	67.78	67.80	66.66	66.75	380,107	-0.47(-0.70%)
Jun 08, 2021	66.42	67.31	65.55	67.22	378,258	+0.54(+0.81%)
Jun 07, 2021	66.79	67.07	65.68	66.68	509,865	-0.58(-0.86%)
Jun 04, 2021	65.89	67.75	65.56	67.26	620,926	+2.15(+3.30%)
Jun 03, 2021	65.00	65.69	63.87	65.11	2,077,110	+3.18(+5.13%)
Jun 02, 2021	62.88	63.20	61.75	61.93	734,063	-1.02(-1.62%)
Jun 01, 2021	63.30	63.76	62.15	62.95	533,609	-0.05(-0.08%)
May 28, 2021	63.37	63.48	62.51	63.00	468,441	+0.13(+0.21%)
May 27, 2021	63.24	63.65	62.70	62.87	636,260	-0.08(-0.13%)
May 26, 2021	62.03	63.99	62.03	62.95	699,885	+0.95(+1.53%)
May 25, 2021	62.91	63.57	61.76	62.00	347,631	-0.29(-0.47%)
May 24, 2021	62.39	63.11	61.91	62.29	535,093	+0.34(+0.55%)
May 21, 2021	62.79	63.10	61.84	61.95	282,565	-0.35(-0.56%)
May 20, 2021	61.66	62.53	60.81	62.30	809,549	+0.82(+1.33%)
May 19, 2021	59.07	62.02	58.85	61.48	386,015	+1.07(+1.77%)
May 18, 2021	61.59	62.24	60.28	60.41	205,477	-0.63(-1.03%)
May 17, 2021	60.40	62.41	60.10	61.04	263,358	-0.13(-0.21%)
May 14, 2021	61.06	61.77	59.91	61.17	652,339	+0.91(+1.51%)
May 13, 2021	59.82	60.07	58.94	60.26	417,058	+1.61(+2.75%)
May 12, 2021	59.99	60.92	58.34	58.65	275,616	-2.91(-4.73%)
May 11, 2021	59.76	61.91	59.17	61.56	295,270	+0.09(+0.15%)
May 10, 2021	63.77	63.77	61.31	61.47	406,418	-2.54(-3.97%)
May 07, 2021	63.96	65.40	63.52	64.01	249,672	+0.98(+1.55%)
May 06, 2021	63.04	63.12	61.76	63.03	303,247	-0.43(-0.68%)
May 05, 2021	64.47	64.57	62.77	63.46	466,610	-0.20(-0.31%)
May 04, 2021	65.18	65.30	63.37	63.66	326,060	-2.64(-3.98%)
May 03, 2021	68.56	68.64	65.87	66.30	228,305	-1.44(-2.13%)
Apr 30, 2021	69.46	69.48	67.18	67.74	296,800	-2.42(-3.45%)
Apr 29, 2021	71.49	72.38	69.00	70.16	172,219	-0.45(-0.64%)
Apr 28, 2021	70.86	72.12	70.35	70.61	193,709	-0.76(-1.06%)
Apr 27, 2021	73.36	73.36	71.08	71.37	162,738	-1.42(-1.95%)
Apr 26, 2021	71.62	73.25	71.03	72.79	344,011	+1.54(+2.16%)
Apr 23, 2021	68.70	71.78	68.64	71.25	332,600	+3.30(+4.86%)
Apr 22, 2021	69.01	69.67	67.76	67.95	191,644	-1.01(-1.46%)
Apr 21, 2021	67.35	69.08	66.94	68.96	174,199	+1.84(+2.74%)
Apr 20, 2021	68.63	68.93	66.52	67.12	250,012	-1.86(-2.70%)
Apr 19, 2021	69.18	69.89	67.28	68.98	483,789	-1.48(-2.10%)
Apr 16, 2021	70.29	70.61	69.45	70.46	327,500	+0.39(+0.56%)
Apr 15, 2021	69.87	70.38	69.27	70.07	303,804	+1.12(+1.62%)
Apr 14, 2021	69.54	71.55	68.61	68.95	308,653	-0.66(-0.95%)
Apr 13, 2021	70.71	71.90	69.00	69.61	167,593	-0.71(-1.01%)
Apr 12, 2021	70.01	70.44	69.03	70.32	137,659	-0.21(-0.30%)
Apr 09, 2021	70.27	70.85	69.79	70.53	276,600	-0.41(-0.58%)
Apr 08, 2021	70.58	71.01	69.81	70.94	226,490	+1.28(+1.84%)
Apr 07, 2021	70.37	71.09	69.37	69.66	239,156	-1.31(-1.85%)
Apr 06, 2021	71.79	72.34	70.71	70.97	217,709	-1.09(-1.51%)
Apr 05, 2021	72.18	72.32	70.84	72.06	215,173	+0.60(+0.84%)
Apr 01, 2021	70.25	72.00	70.05	71.46	334,000	+2.46(+3.57%)
Mar 31, 2021	67.87	70.08	67.63	69.00	345,665	+1.85(+2.76%)
Mar 30, 2021	65.71	67.45	65.27	67.15	322,509	+0.76(+1.14%)
Mar 29, 2021	67.23	67.93	65.35	66.39	357,512	-1.63(-2.40%)
Mar 26, 2021	65.28	68.10	64.72	68.02	554,700	+2.82(+4.33%)
Mar 25, 2021	64.78	65.97	63.56	65.20	612,279	-0.57(-0.87%)
Mar 24, 2021	69.45	69.84	65.61	65.77	622,474	-2.50(-3.66%)
Mar 23, 2021	72.16	73.18	67.92	68.27	357,500	-4.34(-5.98%)
Mar 22, 2021	73.99	73.99	72.36	72.61	391,537	-0.01(-0.01%)
Mar 19, 2021	69.09	73.49	69.09	72.62	1,129,900	+3.74(+5.43%)
Mar 18, 2021	73.33	75.37	68.72	68.88	621,058	-4.21(-5.76%)
Mar 17, 2021	71.05	73.09	69.26	73.09	378,347	+0.82(+1.13%)
Mar 16, 2021	71.58	73.94	71.06	72.27	335,621	+1.70(+2.41%)
Mar 15, 2021	69.07	70.65	68.16	70.57	384,320	+1.60(+2.32%)
Mar 12, 2021	68.62	69.25	67.26	68.97	230,600	-0.46(-0.66%)
Mar 11, 2021	67.59	69.53	67.01	69.43	232,992	+3.62(+5.50%)
Mar 10, 2021	69.22	69.79	65.74	65.81	349,066	-2.33(-3.42%)
Mar 09, 2021	68.58	69.25	66.45	68.14	657,551	+1.96(+2.96%)
Mar 08, 2021	67.99	69.13	66.03	66.18	376,349	-1.82(-2.68%)
Mar 05, 2021	67.48	68.50	64.36	68.00	452,500	+2.36(+3.60%)
Mar 04, 2021	69.95	70.36	64.67	65.64	429,149	-4.66(-6.63%)
Mar 03, 2021	72.16	74.57	70.30	70.30	358,628	-1.75(-2.43%)
Mar 02, 2021	76.19	76.19	72.00	72.05	250,534	-4.33(-5.67%)
Mar 01, 2021	75.36	76.38	73.86	76.38	243,262	+3.07(+4.19%)
Feb 26, 2021	73.32	74.86	71.16	73.31	267,900	+1.20(+1.66%)
Feb 25, 2021	77.68	78.22	71.84	72.11	315,911	-6.41(-8.16%)
Feb 24, 2021	75.63	78.60	74.64	78.52	165,406	+2.19(+2.87%)
Feb 23, 2021	75.00	77.03	73.51	76.33	252,516	-0.38(-0.50%)
Feb 22, 2021	79.14	79.54	75.65	76.71	312,689	-3.32(-4.15%)
Feb 19, 2021	77.20	80.12	77.06	80.03	272,000	+3.51(+4.59%)
Feb 18, 2021	76.58	76.73	75.19	76.52	165,947	-0.93(-1.20%)
Feb 17, 2021	77.71	78.39	75.34	77.45	301,564	-1.55(-1.96%)
Feb 16, 2021	79.58	80.00	78.56	79.00	331,080	+0.11(+0.14%)
Feb 12, 2021	76.50	79.00	75.86	78.89	275,900	+2.14(+2.79%)
Feb 11, 2021	75.56	76.86	74.43	76.75	265,283	+2.05(+2.74%)
Feb 10, 2021	75.86	75.92	73.90	74.70	241,966	-0.23(-0.31%)
Feb 09, 2021	74.23	75.10	73.94	74.93	156,517	+0.66(+0.89%)
Feb 08, 2021	72.43	74.35	72.41	74.27	257,197	+2.33(+3.24%)
Feb 05, 2021	72.71	73.37	71.51	71.94	237,100	-0.41(-0.57%)
Feb 04, 2021	71.22	72.50	70.49	72.35	267,073	+1.02(+1.43%)
Feb 03, 2021	75.45	75.75	70.30	71.33	734,727	-4.38(-5.79%)
Feb 02, 2021	75.67	76.12	74.66	75.71	291,252	+1.31(+1.76%)
Feb 01, 2021	72.10	74.89	71.51	74.40	252,041	+3.45(+4.86%)
Jan 29, 2021	74.61	75.34	70.93	70.95	491,000	-4.12(-5.49%)
Jan 28, 2021	75.78	75.91	72.53	75.07	334,456	+1.14(+1.54%)
Jan 27, 2021	75.20	76.44	71.61	73.93	528,582	-3.91(-5.02%)
Jan 26, 2021	82.32	82.32	77.42	77.84	318,495	-4.31(-5.25%)
Jan 25, 2021	83.11	83.94	80.42	82.15	402,516	-0.67(-0.81%)
Jan 22, 2021	81.20	83.00	81.20	82.82	364,000	+0.59(+0.72%)
Jan 21, 2021	82.06	83.27	81.10	82.23	507,462	+0.71(+0.87%)
Jan 20, 2021	81.12	81.88	80.66	81.52	380,937	+1.40(+1.75%)
Jan 19, 2021	77.94	80.43	77.94	80.12	324,580	+2.80(+3.62%)
Jan 15, 2021	77.54	78.11	76.34	77.32	315,100	-0.68(-0.87%)
Jan 14, 2021	74.21	78.60	74.02	78.00	408,536	+4.11(+5.56%)
Jan 13, 2021	74.95	75.67	73.54	73.89	661,530	-1.20(-1.60%)
Jan 12, 2021	74.83	76.25	73.87	75.09	397,208	+0.52(+0.70%)
Jan 11, 2021	73.93	75.70	73.52	74.57	327,806	+0.28(+0.38%)
Jan 08, 2021	75.40	76.35	73.55	74.29	581,400	-0.36(-0.48%)
Jan 07, 2021	73.84	75.24	73.70	74.65	379,373	+1.13(+1.54%)
Jan 06, 2021	72.46	74.59	72.36	73.52	679,272	+1.23(+1.70%)
Jan 05, 2021	70.72	72.63	70.59	72.29	926,442	+1.11(+1.56%)
Jan 04, 2021	72.94	74.33	70.20	71.18	320,849	-0.91(-1.26%)
Dec 31, 2020		72.09	72.09	72.09	120,651	+0.10(+0.14%)
Dec 30, 2020	71.07	72.30	71.07	71.99	120,651	+1.46(+2.07%)
Dec 29, 2020	71.95	72.09	70.04	70.53	163,486	-1.38(-1.92%)
Dec 28, 2020	72.66	73.02	71.79	71.91	164,042	+0.19(+0.26%)
Dec 24, 2020	71.15	71.82	70.87	71.72	112,500	+0.57(+0.80%)
Dec 23, 2020	71.73	72.12	71.05	71.15	185,219	-0.55(-0.77%)
Dec 22, 2020	71.36	72.37	70.93	71.70	341,620	+0.36(+0.50%)
Dec 21, 2020	70.32	71.52	70.01	71.34	274,447	-0.33(-0.46%)
Dec 18, 2020	72.00	73.91	71.33	71.67	1,122,500	-0.35(-0.49%)
Dec 17, 2020	71.17	72.30	70.40	72.02	343,180	+0.87(+1.22%)
Dec 16, 2020	73.17	73.49	70.90	71.15	341,612	-2.18(-2.97%)
Dec 15, 2020	72.03	73.40	71.87	73.33	295,108	+2.26(+3.18%)
Dec 14, 2020	70.42	71.93	70.42	71.07	386,234	+1.17(+1.67%)
Dec 11, 2020	68.84	70.35	68.05	69.90	231,700	+0.24(+0.34%)
Dec 10, 2020	69.03	70.25	67.97	69.66	263,416	+0.18(+0.26%)
Dec 09, 2020	71.43	72.16	69.26	69.48	478,060	-2.35(-3.27%)
Dec 08, 2020	70.32	71.92	70.25	71.83	505,458	+0.80(+1.13%)
Dec 07, 2020	70.73	71.32	70.00	71.03	469,451	-1.17(-1.62%)
Dec 04, 2020	70.24	72.27	69.28	72.20	381,000	+2.80(+4.03%)
Dec 03, 2020	68.09	69.96	66.37	69.40	773,585	+1.50(+2.21%)
Dec 02, 2020	68.00	69.35	67.42	67.90	404,881	-0.04(-0.06%)
Dec 01, 2020	68.40	68.79	67.30	67.94	648,255	+0.47(+0.70%)
Nov 30, 2020	69.63	70.00	67.15	67.47	505,727	-1.47(-2.13%)
Nov 27, 2020	68.15	69.50	68.15	68.94	117,700	+1.00(+1.47%)
Nov 25, 2020	68.25	68.78	67.48	67.94	417,100	-0.79(-1.15%)
Nov 24, 2020	69.22	69.31	67.69	68.73	441,905	+0.10(+0.15%)
Nov 23, 2020	69.66	69.80	68.24	68.63	355,985	-0.31(-0.45%)
Nov 20, 2020	67.31	70.08	67.31	68.94	417,300	+1.02(+1.50%)
Nov 19, 2020	66.01	68.06	66.01	67.92	374,725	+1.40(+2.10%)
Nov 18, 2020	67.76	68.02	65.94	66.52	400,970	-1.24(-1.83%)
Nov 17, 2020	67.06	68.17	66.05	67.76	348,922	+0.04(+0.06%)
Nov 16, 2020	66.06	67.75	65.71	67.72	380,601	+2.37(+3.63%)
Nov 13, 2020	64.80	65.65	64.23	65.35	197,500	+1.70(+2.67%)
Nov 12, 2020	65.04	65.62	63.32	63.65	378,604	-1.39(-2.14%)
Nov 11, 2020	64.60	65.23	64.00	65.04	247,300	+1.24(+1.94%)
Nov 10, 2020	64.59	65.55	63.35	63.80	479,908	-1.16(-1.79%)
Nov 09, 2020	66.40	68.13	64.92	64.96	366,705	+1.80(+2.85%)
Nov 06, 2020	62.00	63.37	61.22	63.16	218,900	+1.52(+2.47%)
Nov 05, 2020	59.51	61.72	59.51	61.64	459,428	+2.80(+4.76%)
Nov 04, 2020	56.73	59.08	55.98	58.84	363,002	+2.44(+4.33%)
Nov 03, 2020	54.80	56.62	54.50	56.40	401,471	+2.34(+4.33%)
Nov 02, 2020	55.76	55.97	53.70	54.06	354,578	-0.83(-1.51%)
Oct 30, 2020	54.68	55.29	53.90	54.89	323,300	-0.34(-0.62%)
Oct 29, 2020	52.36	55.43	52.23	55.23	606,419	+2.77(+5.29%)
Oct 28, 2020	54.45	54.64	52.40	52.45	353,803	-3.02(-5.44%)
Oct 27, 2020	56.13	56.32	54.98	55.47	216,748	-0.46(-0.82%)
Oct 26, 2020	56.48	56.85	55.06	55.93	167,748	-1.05(-1.84%)
Oct 23, 2020	57.01	57.52	56.48	56.98	226,100	+0.04(+0.07%)
Oct 22, 2020	56.25	57.18	55.61	56.94	284,882	+1.00(+1.79%)
Oct 21, 2020	56.40	56.94	55.94	55.94	232,646	-0.42(-0.75%)
Oct 20, 2020	56.87	56.97	55.93	56.36	295,289	+0.06(+0.11%)
Oct 19, 2020	56.37	57.12	55.95	56.30	285,191	-0.05(-0.09%)
Oct 16, 2020	57.36	57.64	56.20	56.35	204,500	-0.77(-1.35%)
Oct 15, 2020	56.16	57.17	55.88	57.12	262,122	+0.25(+0.44%)
Oct 14, 2020	58.22	58.39	56.84	56.87	211,184	-1.12(-1.93%)
Oct 13, 2020	58.31	58.59	57.73	57.99	204,054	-0.49(-0.84%)
Oct 12, 2020	58.43	58.78	57.87	58.48	243,917	+0.54(+0.93%)
Oct 09, 2020	57.48	58.22	57.20	57.94	288,200	+1.34(+2.37%)
Oct 08, 2020	56.55	56.95	56.12	56.60	360,842	+0.78(+1.40%)
Oct 07, 2020	55.59	56.19	55.53	55.82	324,273	+0.68(+1.23%)
Oct 06, 2020	54.60	56.39	54.58	55.14	476,597	+0.60(+1.10%)
Oct 05, 2020	52.62	54.59	52.03	54.54	366,473	+2.37(+4.54%)
Oct 02, 2020	52.70	53.42	52.10	52.17	267,900	-2.03(-3.75%)
Oct 01, 2020	53.78	54.44	53.28	54.20	550,104	+1.24(+2.34%)
Sep 30, 2020	53.41	53.74	52.83	52.96	334,639	-0.50(-0.94%)
Sep 29, 2020	53.18	53.95	51.58	53.46	252,805	+0.27(+0.51%)
Sep 28, 2020	52.21	53.25	51.83	53.19	312,368	+1.96(+3.84%)
Sep 25, 2020	49.78	51.55	49.26	51.23	436,400	+0.94(+1.86%)
Sep 24, 2020	49.72	51.01	49.44	50.29	272,525	+0.29(+0.58%)
Sep 23, 2020	51.42	51.70	49.83	50.00	400,608	-1.37(-2.67%)
Sep 22, 2020	51.87	51.87	49.98	51.37	412,326	+0.20(+0.39%)
Sep 21, 2020	51.03	51.47	50.38	51.17	796,018	-0.96(-1.84%)
Sep 18, 2020	54.87	55.36	51.56	52.13	1,765,200	-1.97(-3.64%)
Sep 17, 2020	55.55	55.86	53.98	54.10	799,172	-2.78(-4.89%)
Sep 16, 2020	57.43	57.84	56.82	56.88	612,072	-0.11(-0.19%)
Sep 15, 2020	56.69	57.34	56.07	56.99	621,491	+0.76(+1.35%)
Sep 14, 2020	56.76	56.76	55.34	56.23	540,928	+0.27(+0.48%)
Sep 11, 2020	55.62	56.45	55.15	55.96	515,500	+0.99(+1.80%)
Sep 10, 2020	56.59	56.88	54.60	54.97	539,420	-1.19(-2.12%)
Sep 09, 2020	56.11	56.91	55.25	56.16	424,369	+1.15(+2.09%)
Sep 08, 2020	55.09	56.14	54.71	55.01	825,082	-2.54(-4.41%)
Sep 04, 2020	57.95	58.63	55.03	57.55	528,300	-0.21(-0.36%)
Sep 03, 2020	59.60	59.82	57.45	57.76	868,791	-3.00(-4.94%)
Sep 02, 2020	59.67	60.95	59.16	60.76	425,385	+1.67(+2.83%)
Sep 01, 2020	58.34	59.12	57.94	59.09	498,641	+0.44(+0.75%)
Aug 31, 2020	58.96	59.42	57.86	58.65	730,605	-1.03(-1.73%)
Aug 28, 2020	60.24	60.39	59.08	59.68	479,200	+0.11(+0.18%)
Aug 27, 2020	57.28	60.25	56.11	59.57	1,159,288	-3.33(-5.29%)
Aug 26, 2020	63.06	63.80	62.22	62.90	608,451	+0.25(+0.40%)
Aug 25, 2020	61.84	62.92	61.81	62.65	435,199	+0.36(+0.58%)
Aug 24, 2020	61.94	62.38	61.31	62.29	365,389	+1.26(+2.06%)
Aug 21, 2020	61.81	62.10	60.45	61.03	314,500	-0.34(-0.55%)
Aug 20, 2020	60.28	61.79	60.10	61.37	528,982	+0.29(+0.47%)
Aug 19, 2020	62.04	62.39	60.80	61.08	474,868	-0.70(-1.13%)
Aug 18, 2020	63.16	63.17	61.56	61.78	630,233	-1.07(-1.70%)
Aug 17, 2020	63.66	63.80	62.43	62.85	560,439	-0.18(-0.29%)
Aug 14, 2020	63.34	64.03	62.41	63.03	464,500	-0.50(-0.79%)
Aug 13, 2020	64.06	64.06	63.22	63.53	349,086	-0.47(-0.73%)
Aug 12, 2020	62.88	64.10	62.53	64.00	374,779	+1.65(+2.65%)
Aug 11, 2020	60.77	63.21	60.77	62.35	801,912	+1.89(+3.13%)
Aug 10, 2020	59.04	60.56	59.01	60.46	477,277	+1.58(+2.68%)
Aug 07, 2020	58.42	59.12	57.95	58.88	439,800	+0.29(+0.49%)
Aug 06, 2020	58.41	58.80	57.77	58.59	337,119	+0.27(+0.46%)
Aug 05, 2020	58.89	58.89	57.23	58.32	489,252	-0.14(-0.24%)
Aug 04, 2020	57.18	58.47	57.02	58.46	343,456	+1.27(+2.22%)
Aug 03, 2020	56.20	57.27	56.05	57.19	361,964	+1.46(+2.62%)
Jul 31, 2020	55.03	55.78	53.91	55.73	473,500	+0.62(+1.13%)
Jul 30, 2020	53.56	55.19	53.56	55.11	286,161	+0.65(+1.19%)
Jul 29, 2020	53.16	54.64	52.70	54.46	250,609	+1.76(+3.34%)
Jul 28, 2020	53.51	53.81	52.65	52.70	303,088	-1.31(-2.43%)
Jul 27, 2020	52.19	54.01	52.19	54.01	432,709	+2.32(+4.49%)
Jul 24, 2020	51.41	52.45	51.14	51.69	225,300	-0.49(-0.94%)
Jul 23, 2020	52.36	53.04	51.59	52.18	292,125	-0.35(-0.67%)
Jul 22, 2020	52.87	53.31	52.24	52.53	307,501	-0.35(-0.66%)
Jul 21, 2020	54.23	54.23	52.52	52.88	220,060	-0.75(-1.40%)
Jul 20, 2020	52.92	54.53	52.86	53.63	266,728	+0.64(+1.21%)
Jul 17, 2020	52.49	53.61	52.49	52.99	185,900	+0.53(+1.01%)
Jul 16, 2020	52.86	52.86	52.08	52.46	258,115	-0.84(-1.58%)
Jul 15, 2020	53.44	53.87	52.15	53.30	496,880	+0.43(+0.81%)
Jul 14, 2020	52.16	52.97	51.00	52.87	469,462	+0.53(+1.01%)
Jul 13, 2020	54.29	55.62	52.29	52.34	458,929	-1.36(-2.53%)
Jul 10, 2020	53.97	54.39	53.22	53.70	398,900	-0.43(-0.79%)
Jul 09, 2020	53.83	54.55	52.03	54.13	421,577	+0.04(+0.07%)
Jul 08, 2020	54.53	54.54	53.19	54.09	278,374	+0.83(+1.56%)
Jul 07, 2020	53.28	54.84	53.23	53.26	363,352	-0.51(-0.95%)
Jul 06, 2020	53.80	54.10	53.28	53.77	293,057	+1.28(+2.44%)
Jul 02, 2020	52.19	52.87	51.79	52.49	373,800	+1.44(+2.82%)