Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	45.82	45.88	44.20	45.41	2,304,800	+0.03(+0.07%)
Jul 30, 2020	45.04	45.64	43.97	45.38	1,139,477	-0.73(-1.58%)
Jul 29, 2020	44.74	46.16	44.74	46.11	2,535,189	+1.70(+3.83%)
Jul 28, 2020	44.66	44.81	44.03	44.41	2,183,352	-0.37(-0.83%)
Jul 27, 2020	44.30	45.05	43.24	44.78	3,211,192	+0.80(+1.82%)
Jul 24, 2020	43.72	44.14	42.06	43.98	2,460,600	-0.45(-1.01%)
Jul 23, 2020	45.93	46.50	43.99	44.43	1,729,049	-1.30(-2.84%)
Jul 22, 2020	45.43	45.89	44.83	45.73	2,053,415	+0.39(+0.86%)
Jul 21, 2020	45.87	45.90	44.88	45.34	1,622,740	-0.50(-1.09%)
Jul 20, 2020	44.77	45.90	44.76	45.84	2,485,209	+1.44(+3.24%)
Jul 17, 2020	44.80	45.17	43.60	44.40	3,906,900	+0.02(+0.05%)
Jul 16, 2020	44.91	45.22	43.50	44.38	3,001,405	-1.23(-2.70%)
Jul 15, 2020	46.55	46.73	45.49	45.61	1,524,360	-0.73(-1.58%)
Jul 14, 2020	46.40	47.10	44.56	46.34	3,030,701	-0.64(-1.36%)
Jul 13, 2020	49.50	49.93	46.71	46.98	2,242,385	-2.02(-4.12%)
Jul 10, 2020	50.99	50.99	48.85	49.00	1,987,700	-2.18(-4.26%)
Jul 09, 2020	51.50	51.58	49.12	51.18	1,782,573	-0.15(-0.29%)
Jul 08, 2020	49.76	51.40	49.55	51.33	2,615,804	+1.90(+3.84%)
Jul 07, 2020	49.72	50.73	49.10	49.43	1,959,053	-0.01(-0.02%)
Jul 06, 2020	49.09	50.31	48.41	49.44	4,325,436	+1.43(+2.98%)
Jul 02, 2020	47.91	48.55	47.45	48.01	2,206,200	+1.00(+2.13%)
Jul 01, 2020	45.33	47.13	45.16	47.01	1,764,640	+1.70(+3.75%)
Jun 30, 2020	44.80	45.75	44.27	45.31	1,348,557	+0.52(+1.16%)
Jun 29, 2020	43.90	44.97	42.42	44.79	2,137,868	+0.84(+1.91%)
Jun 26, 2020	44.10	44.72	42.72	43.95	5,324,100	+0.04(+0.09%)
Jun 25, 2020	43.98	44.42	42.86	43.91	5,728,300	+0.11(+0.25%)
Jun 24, 2020	46.93	47.72	43.61	43.80	3,075,966	-3.24(-6.89%)
Jun 23, 2020	48.00	48.67	46.79	47.04	2,133,338	-0.68(-1.42%)
Jun 22, 2020	47.44	47.96	46.87	47.72	3,120,051	+0.20(+0.42%)
Jun 19, 2020	48.25	48.65	47.11	47.52	2,545,100	-0.12(-0.25%)
Jun 18, 2020	47.36	48.10	46.93	47.64	2,804,700	+0.51(+1.08%)
Jun 17, 2020	46.99	48.25	46.81	47.13	1,946,243	+0.74(+1.60%)
Jun 16, 2020	47.44	47.90	45.88	46.39	2,377,148	+0.32(+0.69%)
Jun 15, 2020	43.84	46.75	43.81	46.07	2,342,766	+1.26(+2.81%)
Jun 12, 2020	44.54	45.78	43.26	44.81	1,370,900	+1.78(+4.14%)
Jun 11, 2020	43.58	45.21	42.62	43.03	3,236,952	-4.57(-9.60%)
Jun 10, 2020	46.69	48.31	45.84	47.60	1,945,155	+1.31(+2.83%)
Jun 09, 2020	46.18	46.73	45.25	46.29	1,552,066	+0.11(+0.24%)
Jun 08, 2020	44.25	46.23	43.89	46.18	2,805,310	+2.23(+5.07%)
Jun 05, 2020	43.84	45.13	43.00	43.95	3,160,700	+0.29(+0.66%)
Jun 04, 2020	45.00	45.35	43.07	43.66	3,767,599	-1.75(-3.85%)
Jun 03, 2020	45.66	46.13	45.01	45.41	1,625,352	-0.21(-0.46%)
Jun 02, 2020	46.26	46.41	44.63	45.62	3,657,483	-0.18(-0.39%)
Jun 01, 2020	45.57	46.42	45.00	45.80	2,520,648	-0.12(-0.26%)
May 29, 2020	45.09	46.36	45.09	45.92	3,213,200	+0.85(+1.89%)
May 28, 2020	45.23	47.15	44.21	45.07	4,822,411	+0.01(+0.02%)
May 27, 2020	46.30	46.57	42.50	45.06	6,584,222	-2.09(-4.43%)
May 26, 2020	48.69	49.93	45.83	47.15	9,549,724	-3.91(-7.66%)
May 22, 2020	49.28	51.10	48.95	51.06	5,246,000	+2.11(+4.31%)
May 21, 2020	47.29	49.70	47.19	48.95	4,622,131	+0.98(+2.04%)
May 20, 2020	46.77	48.30	46.75	47.97	3,031,489	+1.71(+3.70%)
May 19, 2020	44.68	48.06	44.68	46.26	3,681,563	+1.58(+3.54%)
May 18, 2020	45.00	45.20	44.02	44.68	5,323,763	+1.57(+3.64%)
May 15, 2020	40.87	43.27	40.53	43.11	2,786,900	+1.93(+4.69%)
May 14, 2020	40.00	41.26	39.16	41.18	1,545,792	+0.77(+1.91%)
May 13, 2020	42.81	43.11	39.56	40.41	2,826,255	-2.33(-5.45%)
May 12, 2020	43.70	44.00	42.43	42.74	1,585,085	-0.78(-1.79%)
May 11, 2020	42.26	44.00	41.70	43.52	3,391,926	+1.20(+2.84%)
May 08, 2020	42.20	42.59	41.12	42.32	1,960,600	+0.72(+1.73%)
May 07, 2020	41.61	42.80	41.36	41.60	3,966,797	+1.23(+3.05%)
May 06, 2020	40.00	41.05	39.77	40.37	1,315,082	+0.77(+1.94%)
May 05, 2020	40.27	41.15	39.42	39.60	1,589,534	+0.13(+0.33%)
May 04, 2020	37.07	39.54	36.49	39.47	3,977,126	+0.41(+1.05%)
May 01, 2020	39.63	39.98	38.43	39.06	2,008,700	-1.80(-4.41%)
Apr 30, 2020	42.00	42.69	40.38	40.86	4,109,801	-0.71(-1.71%)
Apr 29, 2020	40.00	42.10	39.50	41.57	2,718,315	+2.64(+6.78%)
Apr 28, 2020	40.99	41.50	38.61	38.93	1,443,164	-1.21(-3.01%)
Apr 27, 2020	39.70	40.97	39.70	40.14	3,226,489	+0.96(+2.45%)
Apr 24, 2020	39.04	39.80	38.31	39.18	3,318,000	+0.32(+0.82%)
Apr 23, 2020	38.42	39.07	37.15	38.86	2,182,329	+0.34(+0.88%)
Apr 22, 2020	37.35	38.82	36.91	38.52	2,678,123	+2.03(+5.56%)
Apr 21, 2020	36.69	37.46	35.11	36.49	3,078,528	-1.02(-2.72%)
Apr 20, 2020	35.97	38.15	35.53	37.51	3,721,524	+0.76(+2.07%)
Apr 17, 2020	36.38	37.62	35.53	36.75	2,725,300	+1.37(+3.87%)
Apr 16, 2020	37.02	37.40	34.51	35.38	3,942,300	-2.28(-6.05%)
Apr 15, 2020	37.12	38.42	36.66	37.66	2,039,529	-0.41(-1.08%)
Apr 14, 2020	36.57	38.16	36.57	38.07	3,847,423	+2.21(+6.16%)
Apr 13, 2020	35.88	36.21	34.50	35.86	1,481,809	+0.09(+0.25%)
Apr 09, 2020	36.05	37.00	35.32	35.77	3,354,200	+0.08(+0.22%)
Apr 08, 2020	33.46	37.01	33.03	35.69	3,207,728	+2.77(+8.41%)
Apr 07, 2020	34.75	34.84	31.21	32.92	2,832,933	-0.01(-0.03%)
Apr 06, 2020	30.41	33.35	30.02	32.93	5,025,866	+3.97(+13.71%)
Apr 03, 2020	28.22	29.15	27.27	28.96	4,603,200	+0.76(+2.70%)
Apr 02, 2020	27.99	28.43	26.04	28.20	5,957,949	-0.19(-0.67%)
Apr 01, 2020	29.21	29.39	27.83	28.39	4,723,467	-1.87(-6.18%)
Mar 31, 2020	32.70	32.90	29.37	30.26	6,082,260	-2.70(-8.19%)
Mar 30, 2020	32.25	33.86	32.12	32.96	1,863,116	+0.18(+0.55%)
Mar 27, 2020	34.49	34.89	32.67	32.78	1,544,500	-2.94(-8.23%)
Mar 26, 2020	34.34	36.46	34.34	35.72	1,541,672	+1.72(+5.06%)
Mar 25, 2020	32.03	35.74	30.91	34.00	5,294,899	+2.39(+7.56%)
Mar 24, 2020	30.32	33.12	29.93	31.61	4,759,939	+3.23(+11.38%)
Mar 23, 2020	27.86	29.60	27.00	28.38	2,365,453	+0.09(+0.32%)
Mar 20, 2020	30.50	32.49	28.00	28.29	3,728,300	-1.60(-5.35%)
Mar 19, 2020	28.09	30.49	26.10	29.89	2,803,528	+1.72(+6.11%)
Mar 18, 2020	30.00	31.70	26.11	28.17	5,093,291	-4.37(-13.43%)
Mar 17, 2020	30.64	32.59	27.38	32.54	3,892,964	+2.53(+8.43%)
Mar 16, 2020	34.00	34.90	29.10	30.01	6,053,690	-8.55(-22.17%)
Mar 13, 2020	37.36	38.57	35.57	38.56	3,379,300	+3.12(+8.80%)
Mar 12, 2020	34.62	37.70	33.86	35.44	3,266,714	-3.04(-7.90%)
Mar 11, 2020	36.91	39.98	36.37	38.48	3,855,224	-2.20(-5.41%)
Mar 10, 2020	38.96	40.72	37.56	40.68	3,901,131	+3.07(+8.16%)
Mar 09, 2020	37.00	38.49	37.00	37.61	4,490,599	-3.26(-7.98%)
Mar 06, 2020	40.94	41.45	39.42	40.87	4,951,200	-1.37(-3.24%)
Mar 05, 2020	42.88	44.31	41.79	42.24	4,538,074	-1.77(-4.02%)
Mar 04, 2020	44.30	44.77	43.37	44.01	2,894,264	+0.55(+1.27%)
Mar 03, 2020	45.87	46.20	42.60	43.46	4,274,977	-2.10(-4.61%)
Mar 02, 2020	45.50	45.79	42.70	45.56	5,553,461	+0.62(+1.38%)
Feb 28, 2020	41.36	45.35	41.10	44.94	6,940,200	+0.91(+2.07%)
Feb 27, 2020	42.19	47.61	41.34	44.03	18,900,912	-14.06(-24.20%)
Feb 26, 2020	57.30	59.99	57.17	58.09	3,278,847	+1.08(+1.89%)
Feb 25, 2020	58.65	59.56	56.08	57.01	2,348,210	-0.96(-1.66%)
Feb 24, 2020	56.00	58.73	55.50	57.97	2,471,890	-1.90(-3.17%)
Feb 21, 2020	60.67	61.20	58.73	59.87	2,018,900	-1.72(-2.79%)
Feb 20, 2020	62.90	63.50	59.86	61.59	1,713,799	-1.31(-2.08%)
Feb 19, 2020	63.49	63.69	62.64	62.90	2,437,470	+0.00(+0.00%)
Feb 18, 2020	62.82	63.51	62.31	62.90	1,198,831	+0.05(+0.08%)
Feb 14, 2020	62.48	63.71	62.16	62.85	1,795,900	+0.53(+0.85%)
Feb 13, 2020	61.89	63.33	61.83	62.32	1,422,447	-0.25(-0.40%)
Feb 12, 2020	61.33	62.85	60.71	62.57	2,136,673	+1.79(+2.95%)
Feb 11, 2020	61.15	61.20	60.01	60.78	1,457,275	-0.24(-0.39%)
Feb 10, 2020	59.85	61.10	59.85	61.02	1,737,897	+1.15(+1.92%)
Feb 07, 2020	59.90	61.24	59.21	59.87	1,565,600	+0.15(+0.25%)
Feb 06, 2020	59.55	60.10	56.86	59.72	2,436,864	+0.29(+0.49%)
Feb 05, 2020	62.00	62.19	58.23	59.43	4,670,360	-3.97(-6.26%)
Feb 04, 2020	60.89	63.64	60.05	63.40	4,451,646	+3.49(+5.83%)
Feb 03, 2020	57.88	60.00	57.88	59.91	2,488,837	+2.32(+4.03%)
Jan 31, 2020	58.12	58.49	56.65	57.59	1,268,300	-0.78(-1.34%)
Jan 30, 2020	57.35	58.50	57.01	58.37	1,633,164	+0.75(+1.30%)
Jan 29, 2020	59.00	59.23	57.38	57.62	1,101,895	-0.86(-1.47%)
Jan 28, 2020	57.80	58.74	56.65	58.48	1,383,935	+1.73(+3.05%)
Jan 27, 2020	55.99	57.59	55.11	56.75	1,515,846	-1.24(-2.14%)
Jan 24, 2020	57.75	59.44	56.82	57.99	2,804,900	+1.10(+1.93%)
Jan 23, 2020	55.81	56.98	54.96	56.89	1,318,869	+1.30(+2.34%)
Jan 22, 2020	56.99	57.72	55.58	55.59	960,965	-0.74(-1.31%)
Jan 21, 2020	56.04	57.34	55.81	56.33	1,150,451	-0.19(-0.34%)
Jan 17, 2020	56.98	57.23	56.17	56.52	754,800	-0.49(-0.86%)
Jan 16, 2020	57.41	58.13	56.80	57.01	1,171,531	-0.14(-0.24%)
Jan 15, 2020	57.12	58.46	56.80	57.15	1,582,864	+0.11(+0.19%)
Jan 14, 2020	57.54	57.92	56.39	57.04	1,509,886	-0.55(-0.96%)
Jan 13, 2020	57.08	57.84	56.46	57.59	1,717,887	+0.83(+1.46%)
Jan 10, 2020	58.00	58.25	56.33	56.76	1,741,100	-0.83(-1.44%)
Jan 09, 2020	56.82	57.95	56.33	57.59	2,478,337	+1.64(+2.93%)
Jan 08, 2020	54.89	56.82	54.89	55.95	2,433,518	+1.29(+2.36%)
Jan 07, 2020	55.31	55.92	54.03	54.66	1,760,302	-0.44(-0.80%)
Jan 06, 2020	53.73	55.65	53.53	55.10	3,023,750	+0.75(+1.38%)
Jan 03, 2020	53.15	54.53	52.99	54.35	2,276,900	+0.57(+1.06%)
Jan 02, 2020	52.22	54.05	52.22	53.78	3,695,794	+1.38(+2.63%)
Dec 31, 2019	51.03	52.52	50.85	52.40	2,172,400	+1.15(+2.24%)
Dec 30, 2019	52.40	52.54	50.25	51.25	2,198,653	-1.38(-2.62%)
Dec 27, 2019	52.99	52.99	51.88	52.63	690,700	+0.00(+0.00%)
Dec 26, 2019	52.71	53.32	52.52	52.63	551,965	-0.23(-0.44%)
Dec 24, 2019	53.02	53.05	52.46	52.86	436,800	+0.04(+0.08%)
Dec 23, 2019	52.57	53.00	51.60	52.82	1,762,545	-0.18(-0.34%)
Dec 20, 2019	53.44	53.70	52.65	53.00	1,686,300	-0.07(-0.13%)
Dec 19, 2019	52.96	53.48	52.51	53.07	1,656,974	+0.13(+0.25%)
Dec 18, 2019	52.91	53.39	52.75	52.94	1,539,532	+0.08(+0.15%)
Dec 17, 2019	52.53	52.95	52.36	52.86	2,013,619	+0.12(+0.23%)
Dec 16, 2019	51.94	52.75	51.35	52.74	2,230,381	+0.95(+1.83%)
Dec 13, 2019	50.29	51.81	49.89	51.79	1,513,500	+1.35(+2.68%)
Dec 12, 2019	51.06	51.36	50.15	50.44	1,408,711	-1.12(-2.17%)
Dec 11, 2019	51.13	51.85	50.10	51.56	2,550,184	+0.03(+0.06%)
Dec 10, 2019	51.81	52.50	51.24	51.53	910,889	-0.46(-0.88%)
Dec 09, 2019	52.71	53.02	51.43	51.99	2,125,435	-0.82(-1.55%)
Dec 06, 2019	53.00	53.16	52.01	52.81	1,639,000	+0.10(+0.19%)
Dec 05, 2019	52.38	53.18	51.81	52.71	2,084,778	+0.08(+0.15%)
Dec 04, 2019	52.38	52.66	51.04	52.63	2,454,406	+0.76(+1.47%)
Dec 03, 2019	49.85	52.03	49.60	51.87	2,616,889	+0.61(+1.19%)
Dec 02, 2019	53.45	53.45	49.75	51.26	4,931,359	-2.66(-4.93%)
Nov 29, 2019	53.75	54.23	53.40	53.92	493,000	+0.02(+0.04%)
Nov 27, 2019	53.92	54.01	52.22	53.90	1,510,900	+0.29(+0.54%)
Nov 26, 2019	53.30	54.95	53.25	53.61	3,341,254	+0.02(+0.04%)
Nov 25, 2019	53.38	54.40	53.32	53.59	4,337,866	+0.35(+0.66%)
Nov 22, 2019	52.00	53.56	51.40	53.24	7,990,400	+0.15(+0.28%)
Nov 21, 2019	55.01	55.68	52.29	53.09	9,035,341	+3.94(+8.02%)
Nov 20, 2019	48.64	50.80	48.64	49.15	4,027,986	+0.35(+0.72%)
Nov 19, 2019	47.24	49.57	47.12	48.80	3,598,671	+1.85(+3.94%)
Nov 18, 2019	47.00	48.13	46.12	46.95	2,974,376	-0.85(-1.78%)
Nov 15, 2019	48.24	48.72	47.34	47.80	2,225,400	+0.15(+0.31%)
Nov 14, 2019	48.81	49.16	47.55	47.65	2,887,332	-1.45(-2.95%)
Nov 13, 2019	48.72	49.49	48.48	49.10	1,948,450	+0.64(+1.32%)
Nov 12, 2019	48.58	49.24	47.99	48.46	2,844,202	-0.14(-0.29%)
Nov 11, 2019	47.43	48.88	47.11	48.60	863,786	+0.86(+1.80%)
Nov 08, 2019	46.50	48.27	46.02	47.74	1,481,500	+1.02(+2.18%)
Nov 07, 2019	46.72	47.63	46.08	46.72	1,200,617	+0.39(+0.84%)
Nov 06, 2019	46.30	47.21	45.97	46.33	1,924,001	+0.26(+0.56%)
Nov 05, 2019	47.26	47.41	45.10	46.07	1,358,259	-0.63(-1.35%)
Nov 04, 2019	48.88	49.14	46.58	46.70	1,502,541	-1.80(-3.71%)
Nov 01, 2019	47.32	48.98	46.02	48.50	2,031,100	+1.30(+2.75%)
Oct 31, 2019	48.08	48.98	46.70	47.20	3,025,427	-2.55(-5.13%)
Oct 30, 2019	48.90	50.54	48.34	49.75	1,817,929	+1.21(+2.49%)
Oct 29, 2019	49.18	49.63	48.42	48.54	1,194,055	-0.74(-1.50%)
Oct 28, 2019	49.08	50.07	48.34	49.28	1,879,476	+0.57(+1.17%)
Oct 25, 2019	47.31	48.94	46.14	48.71	1,968,500	+0.72(+1.50%)
Oct 24, 2019	45.77	48.63	45.67	47.99	2,919,022	+3.37(+7.55%)
Oct 23, 2019	43.19	45.83	42.92	44.62	3,188,813	+1.24(+2.86%)
Oct 22, 2019	46.05	46.06	42.98	43.38	3,080,033	-0.95(-2.14%)
Oct 21, 2019	43.80	45.16	43.75	44.33	1,652,927	+0.32(+0.73%)
Oct 18, 2019	43.68	44.68	41.87	44.01	3,638,100	+0.27(+0.62%)
Oct 17, 2019	44.10	44.59	43.55	43.74	2,294,458	-0.16(-0.36%)
Oct 16, 2019	46.19	46.46	43.72	43.90	5,743,637	-3.89(-8.14%)
Oct 15, 2019	47.91	48.42	47.10	47.79	2,524,453	-0.91(-1.87%)
Oct 14, 2019	48.47	50.00	48.43	48.70	1,399,639	-1.02(-2.05%)
Oct 11, 2019	49.25	50.37	48.90	49.72	1,725,900	+1.43(+2.96%)
Oct 10, 2019	48.64	49.12	48.03	48.29	772,321	-0.13(-0.27%)
Oct 09, 2019	48.30	49.29	47.89	48.42	1,039,284	+0.82(+1.72%)
Oct 08, 2019	50.64	50.75	47.53	47.60	2,692,897	-3.32(-6.52%)
Oct 07, 2019	49.43	51.34	49.35	50.92	1,583,929	+1.02(+2.04%)
Oct 04, 2019	48.00	50.01	47.59	49.90	2,104,900	+2.55(+5.39%)
Oct 03, 2019	45.72	47.76	45.17	47.35	2,119,563	+1.85(+4.07%)
Oct 02, 2019	47.06	47.50	45.20	45.50	1,837,542	-2.02(-4.25%)
Oct 01, 2019	47.04	47.54	46.26	47.52	1,201,836	+0.52(+1.11%)
Sep 30, 2019	46.83	47.67	46.03	47.00	1,923,231	+0.09(+0.19%)
Sep 27, 2019	50.24	50.44	45.63	46.91	2,942,500	-3.33(-6.63%)
Sep 26, 2019	48.83	50.64	48.44	50.24	1,979,424	+1.07(+2.18%)
Sep 25, 2019	50.25	50.25	46.88	49.17	3,682,979	-0.73(-1.46%)
Sep 24, 2019	51.99	52.19	49.35	49.90	3,325,213	-1.61(-3.13%)
Sep 23, 2019	52.20	52.94	51.31	51.51	3,079,241	-1.49(-2.81%)
Sep 20, 2019	53.45	54.56	51.23	53.00	7,949,600	+2.00(+3.92%)
Sep 19, 2019	50.63	51.13	49.86	51.00	2,151,998	+0.29(+0.57%)
Sep 18, 2019	50.10	50.83	49.73	50.71	2,167,449	+0.77(+1.54%)
Sep 17, 2019	49.09	50.35	48.63	49.94	2,572,687	+1.24(+2.55%)
Sep 16, 2019	45.73	48.78	45.56	48.70	4,087,443	+2.43(+5.25%)
Sep 13, 2019	47.31	47.49	45.78	46.27	2,826,800	-1.64(-3.42%)
Sep 12, 2019	48.11	49.35	47.32	47.91	3,034,557	+0.28(+0.59%)
Sep 11, 2019	47.50	48.64	46.64	47.63	3,136,329	+0.22(+0.46%)
Sep 10, 2019	47.41	48.75	45.92	47.41	4,622,049	-0.84(-1.74%)
Sep 09, 2019	51.90	52.00	47.25	48.25	6,555,155	-3.64(-7.01%)
Sep 06, 2019	53.41	53.64	51.58	51.89	2,354,100	-1.63(-3.05%)
Sep 05, 2019	53.78	53.80	51.62	53.52	2,541,115	+0.69(+1.31%)
Sep 04, 2019	52.77	53.68	52.56	52.83	1,412,279	+0.37(+0.71%)
Sep 03, 2019	53.92	54.22	52.35	52.46	2,236,386	-1.87(-3.44%)
Aug 30, 2019	55.07	55.24	52.30	54.33	2,922,600	-0.21(-0.39%)
Aug 29, 2019	53.77	54.75	52.87	54.54	2,256,647	+1.07(+2.00%)
Aug 28, 2019	56.39	56.75	52.51	53.47	6,857,074	-4.24(-7.35%)
Aug 27, 2019	57.21	58.63	54.53	57.71	9,313,105	-1.64(-2.76%)
Aug 26, 2019	58.56	60.34	57.67	59.35	4,768,835	+2.26(+3.96%)
Aug 23, 2019	58.34	59.98	56.89	57.09	1,606,300	-1.29(-2.21%)
Aug 22, 2019	58.70	58.94	56.22	58.38	1,731,422	-0.44(-0.75%)
Aug 21, 2019	57.88	59.74	57.08	58.82	1,606,007	+1.01(+1.75%)
Aug 20, 2019	57.85	58.08	56.45	57.81	1,363,018	+0.16(+0.28%)
Aug 19, 2019	59.09	59.30	57.47	57.65	1,006,796	-0.38(-0.65%)
Aug 16, 2019	56.22	58.78	55.34	58.03	1,580,800	+2.51(+4.52%)
Aug 15, 2019	55.50	56.16	54.52	55.52	1,072,652	+0.21(+0.38%)
Aug 14, 2019	55.55	56.65	54.31	55.31	1,500,058	-1.37(-2.42%)
Aug 13, 2019	55.57	57.12	55.13	56.68	1,018,164	+1.01(+1.81%)
Aug 12, 2019	56.20	57.03	55.04	55.67	497,452	-0.68(-1.21%)
Aug 09, 2019	57.42	57.65	56.25	56.35	1,251,100	-1.29(-2.24%)
Aug 08, 2019	56.24	57.73	56.09	57.64	730,711	+2.22(+4.01%)
Aug 07, 2019	53.92	55.84	53.21	55.42	752,476	+0.91(+1.67%)
Aug 06, 2019	55.60	57.19	53.46	54.51	1,664,078	+1.26(+2.37%)
Aug 05, 2019	53.46	54.36	52.29	53.25	1,642,503	-2.55(-4.57%)
Aug 02, 2019	55.94	56.63	55.20	55.80	915,000	-0.48(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Anaplan Inc (NY: PLAN )

Historical Prices

Free News Feed