Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	26.79	27.43	26.62	26.99	17,714,200	+1.94(+7.74%)
Jul 30, 2020	25.02	25.58	24.94	25.05	5,984,809	-0.14(-0.56%)
Jul 29, 2020	25.26	25.50	25.00	25.19	11,269,735	+0.93(+3.83%)
Jul 28, 2020	24.49	24.61	24.20	24.26	4,835,941	-0.25(-1.02%)
Jul 27, 2020	23.90	24.59	23.77	24.51	4,762,326	+0.42(+1.74%)
Jul 24, 2020	24.08	24.22	23.92	24.09	5,450,200	-0.03(-0.12%)
Jul 23, 2020	24.37	24.47	23.86	24.12	4,815,377	-0.23(-0.94%)
Jul 22, 2020	24.52	24.52	24.20	24.35	3,478,492	-0.14(-0.57%)
Jul 21, 2020	24.45	24.65	24.33	24.49	4,698,996	+0.17(+0.70%)
Jul 20, 2020	24.34	24.50	24.21	24.32	3,294,810	+0.03(+0.12%)
Jul 17, 2020	24.26	24.35	24.08	24.29	3,999,700	+0.12(+0.50%)
Jul 16, 2020	24.18	24.31	24.04	24.17	3,834,241	-0.04(-0.17%)
Jul 15, 2020	24.57	24.60	24.00	24.21	6,175,581	+0.20(+0.83%)
Jul 14, 2020	23.25	24.01	22.99	24.01	5,051,423	+0.76(+3.27%)
Jul 13, 2020	23.83	23.88	23.25	23.25	3,468,750	-0.27(-1.15%)
Jul 10, 2020	23.14	23.53	22.96	23.52	2,310,500	+0.30(+1.29%)
Jul 09, 2020	23.40	23.49	22.73	23.22	2,691,644	-0.15(-0.64%)
Jul 08, 2020	23.44	23.51	23.11	23.37	4,214,758	-0.07(-0.30%)
Jul 07, 2020	24.10	24.16	23.42	23.44	5,304,311	-0.80(-3.30%)
Jul 06, 2020	23.83	24.26	23.74	24.24	4,647,251	+0.79(+3.37%)
Jul 02, 2020	23.70	24.10	23.38	23.45	5,326,500	+0.02(+0.09%)
Jul 01, 2020	22.80	23.54	22.71	23.43	6,191,661	+0.89(+3.95%)
Jun 30, 2020	22.66	22.67	22.16	22.54	5,813,206	-0.10(-0.44%)
Jun 29, 2020	22.50	22.73	21.97	22.64	3,182,255	+0.19(+0.85%)
Jun 26, 2020	23.20	23.31	22.45	22.45	6,218,800	-0.83(-3.57%)
Jun 25, 2020	23.46	23.52	22.96	23.28	5,250,791	-0.27(-1.15%)
Jun 24, 2020	24.41	24.49	23.18	23.55	5,840,011	-1.03(-4.19%)
Jun 23, 2020	24.48	24.77	24.34	24.58	10,044,225	+0.28(+1.15%)
Jun 22, 2020	24.18	24.38	23.79	24.30	4,862,777	+0.04(+0.16%)
Jun 19, 2020	24.98	24.98	23.81	24.26	9,622,200	-0.32(-1.30%)
Jun 18, 2020	24.50	24.64	24.25	24.58	4,410,454	-0.06(-0.24%)
Jun 17, 2020	25.36	25.36	24.43	24.64	7,517,948	-0.50(-1.99%)
Jun 16, 2020	24.60	25.26	24.34	25.14	9,009,209	+1.21(+5.06%)
Jun 15, 2020	23.59	23.98	23.41	23.93	13,271,728	-0.13(-0.54%)
Jun 12, 2020	24.65	24.81	23.79	24.06	6,322,100	-0.07(-0.29%)
Jun 11, 2020	25.07	25.07	24.08	24.13	7,407,118	-1.55(-6.04%)
Jun 10, 2020	25.99	26.02	25.52	25.68	5,626,762	-0.15(-0.58%)
Jun 09, 2020	26.33	26.36	25.66	25.83	6,228,792	-0.71(-2.68%)
Jun 08, 2020	26.00	26.63	25.71	26.54	6,491,537	+0.67(+2.59%)
Jun 05, 2020	26.23	26.39	25.74	25.87	5,006,200	-0.07(-0.27%)
Jun 04, 2020	26.04	26.23	25.60	25.94	4,798,348	-0.19(-0.73%)
Jun 03, 2020	25.85	26.61	25.85	26.13	4,511,702	+0.13(+0.50%)
Jun 02, 2020	25.84	26.06	25.64	26.00	4,500,288	+0.32(+1.25%)
Jun 01, 2020	25.73	26.16	25.65	25.68	4,294,257	-0.04(-0.16%)
May 29, 2020	25.17	25.90	24.76	25.72	13,776,600	+0.51(+2.02%)
May 28, 2020	24.88	25.32	24.78	25.21	5,772,004	+0.39(+1.57%)
May 27, 2020	24.35	24.84	23.93	24.82	6,646,570	+0.64(+2.65%)
May 26, 2020	24.51	24.67	24.02	24.18	7,874,597	+0.02(+0.08%)
May 22, 2020	24.34	24.67	23.94	24.16	4,777,600	-0.16(-0.66%)
May 21, 2020	24.71	24.81	24.05	24.32	6,321,237	-0.39(-1.58%)
May 20, 2020	24.79	25.03	24.43	24.71	7,675,722	+0.05(+0.20%)
May 19, 2020	23.96	25.00	23.88	24.66	7,447,470	+0.44(+1.82%)
May 18, 2020	23.59	24.35	23.40	24.22	4,150,971	+1.17(+5.08%)
May 15, 2020	22.77	23.17	22.63	23.05	2,529,600	+0.04(+0.17%)
May 14, 2020	22.98	23.20	22.25	23.01	5,414,710	-0.05(-0.22%)
May 13, 2020	23.17	23.51	22.54	23.06	8,129,167	-0.09(-0.39%)
May 12, 2020	23.86	24.06	23.12	23.15	5,025,901	-0.58(-2.44%)
May 11, 2020	23.20	23.89	23.07	23.73	4,584,846	+0.33(+1.41%)
May 08, 2020	23.31	23.60	23.03	23.40	6,469,500	+0.40(+1.74%)
May 07, 2020	23.67	23.70	22.90	23.00	6,133,089	-0.34(-1.46%)
May 06, 2020	23.43	23.86	23.07	23.34	7,082,122	-0.19(-0.81%)
May 05, 2020	23.98	24.33	23.42	23.53	8,226,548	-0.70(-2.89%)
May 04, 2020	25.07	25.30	24.00	24.23	7,335,121	-0.76(-3.04%)
May 01, 2020	27.99	27.99	24.81	24.99	9,198,100	-0.98(-3.77%)
Apr 30, 2020	26.13	26.98	25.79	25.97	8,945,205	-0.39(-1.48%)
Apr 29, 2020	26.63	26.64	26.03	26.36	5,089,458	+0.23(+0.88%)
Apr 28, 2020	26.85	27.05	26.01	26.13	5,213,923	-0.42(-1.58%)
Apr 27, 2020	26.46	26.68	25.88	26.55	4,328,911	+0.34(+1.30%)
Apr 24, 2020	25.64	26.37	25.49	26.21	4,353,000	+0.44(+1.71%)
Apr 23, 2020	25.41	26.25	25.41	25.77	3,684,785	+0.40(+1.58%)
Apr 22, 2020	25.52	25.55	24.95	25.37	4,100,573	+0.48(+1.93%)
Apr 21, 2020	25.51	25.62	24.70	24.89	5,677,797	-1.02(-3.94%)
Apr 20, 2020	25.75	26.46	25.58	25.91	6,324,151	-0.14(-0.54%)
Apr 17, 2020	26.50	26.53	25.80	26.05	7,711,900	+0.07(+0.27%)
Apr 16, 2020	25.99	26.12	25.47	25.98	6,405,406	+0.34(+1.33%)
Apr 15, 2020	24.99	26.00	24.80	25.64	5,098,289	-0.07(-0.27%)
Apr 14, 2020	25.02	25.82	24.87	25.71	5,811,486	+0.80(+3.21%)
Apr 13, 2020	24.48	24.94	23.93	24.91	5,109,905	+0.31(+1.26%)
Apr 09, 2020	24.75	26.05	24.29	24.60	7,856,300	+0.59(+2.46%)
Apr 08, 2020	23.66	24.26	23.50	24.01	3,030,279	+0.57(+2.43%)
Apr 07, 2020	24.13	24.68	23.35	23.44	6,627,226	+0.24(+1.03%)
Apr 06, 2020	22.95	23.38	22.48	23.20	5,449,078	+1.29(+5.89%)
Apr 03, 2020	22.07	22.34	21.26	21.91	5,701,700	-0.38(-1.70%)
Apr 02, 2020	21.49	22.38	21.32	22.29	5,213,844	+0.34(+1.55%)
Apr 01, 2020	21.46	22.39	21.09	21.95	5,532,426	-0.34(-1.53%)
Mar 31, 2020	22.73	23.55	22.00	22.29	6,739,959	-0.62(-2.71%)
Mar 30, 2020	22.83	23.20	22.41	22.91	4,500,665	+0.47(+2.09%)
Mar 27, 2020	22.87	23.10	21.81	22.44	5,705,100	-1.24(-5.24%)
Mar 26, 2020	22.17	23.85	21.68	23.68	4,494,407	+1.80(+8.23%)
Mar 25, 2020	21.28	23.03	21.15	21.88	5,806,263	+0.64(+3.01%)
Mar 24, 2020	20.94	22.26	20.83	21.24	9,166,356	+1.24(+6.20%)
Mar 23, 2020	19.53	21.09	19.26	20.00	8,062,727	+0.90(+4.71%)
Mar 20, 2020	19.43	21.00	18.64	19.10	10,663,600	-0.14(-0.73%)
Mar 19, 2020	17.63	20.62	17.51	19.24	12,947,365	+1.47(+8.27%)
Mar 18, 2020	16.54	17.83	16.52	17.77	16,139,606	+0.27(+1.54%)
Mar 17, 2020	17.51	18.00	15.96	17.50	14,043,494	+0.30(+1.74%)
Mar 16, 2020	18.80	21.01	17.17	17.20	10,439,333	-5.02(-22.59%)
Mar 13, 2020	21.85	22.69	19.92	22.22	8,455,500	+1.46(+7.03%)
Mar 12, 2020	20.99	21.44	19.06	20.76	14,417,362	-1.93(-8.51%)
Mar 11, 2020	23.76	24.34	22.14	22.69	6,929,700	-1.92(-7.80%)
Mar 10, 2020	23.28	24.87	22.90	24.61	9,045,527	+1.96(+8.65%)
Mar 09, 2020	24.13	24.31	22.60	22.65	9,501,596	-3.18(-12.31%)
Mar 06, 2020	25.56	26.19	25.13	25.83	7,184,400	-0.61(-2.31%)
Mar 05, 2020	26.65	26.95	25.87	26.44	6,122,672	-0.71(-2.62%)
Mar 04, 2020	26.21	27.35	26.21	27.15	9,578,577	+1.33(+5.15%)
Mar 03, 2020	26.22	26.99	25.37	25.82	6,638,589	-0.39(-1.49%)
Mar 02, 2020	25.95	26.24	25.58	26.21	9,284,248	+0.35(+1.35%)
Feb 28, 2020	25.57	26.14	24.91	25.86	10,297,400	-0.40(-1.52%)
Feb 27, 2020	27.04	27.12	26.19	26.26	10,841,634	-1.18(-4.30%)
Feb 26, 2020	27.42	27.84	27.00	27.44	5,652,420	+0.06(+0.22%)
Feb 25, 2020	28.37	28.52	26.97	27.38	7,386,509	-0.84(-2.98%)
Feb 24, 2020	28.52	28.96	28.19	28.22	7,527,256	-0.90(-3.09%)
Feb 21, 2020	29.02	29.25	28.53	29.12	4,325,300	+0.11(+0.38%)
Feb 20, 2020	28.45	29.03	28.33	29.01	4,156,562	+0.32(+1.12%)
Feb 19, 2020	29.22	29.46	28.62	28.69	4,288,213	-0.39(-1.34%)
Feb 18, 2020	28.69	29.60	28.54	29.08	7,308,292	+0.37(+1.29%)
Feb 14, 2020	28.00	28.75	28.00	28.71	8,251,000	+0.74(+2.65%)
Feb 13, 2020	28.92	29.41	27.97	27.97	15,860,416	-1.58(-5.35%)
Feb 12, 2020	29.25	29.94	28.93	29.55	7,651,545	+0.09(+0.31%)
Feb 11, 2020	28.55	29.55	28.49	29.46	14,908,442	+1.33(+4.73%)
Feb 10, 2020	27.70	28.31	27.66	28.13	8,354,521	+0.39(+1.41%)
Feb 07, 2020	28.20	28.33	27.64	27.74	8,757,000	-0.51(-1.81%)
Feb 06, 2020	27.87	28.43	27.86	28.25	5,452,968	+0.46(+1.66%)
Feb 05, 2020	28.18	28.43	27.75	27.79	3,695,120	-0.27(-0.96%)
Feb 04, 2020	28.02	28.25	27.75	28.06	5,525,758	+0.35(+1.26%)
Feb 03, 2020	27.53	28.29	27.42	27.71	4,499,325	+0.35(+1.28%)
Jan 31, 2020	27.35	28.04	27.26	27.36	6,740,300	+0.01(+0.04%)
Jan 30, 2020	26.46	27.46	26.39	27.35	7,679,280	+0.74(+2.78%)
Jan 29, 2020	27.97	28.14	26.43	26.61	23,751,700	-1.22(-4.38%)
Jan 28, 2020	28.02	28.40	27.81	27.83	5,471,972	-0.10(-0.36%)
Jan 27, 2020	27.58	28.12	27.51	27.93	4,348,059	-0.10(-0.36%)
Jan 24, 2020	28.94	28.94	27.98	28.03	6,314,900	-0.82(-2.84%)
Jan 23, 2020	29.02	29.12	28.48	28.85	5,267,828	-0.36(-1.23%)
Jan 22, 2020	28.99	29.30	28.95	29.21	2,183,733	+0.33(+1.14%)
Jan 21, 2020	28.63	29.18	28.59	28.88	2,975,511	+0.16(+0.56%)
Jan 17, 2020	29.04	29.15	28.60	28.72	2,363,000	-0.22(-0.76%)
Jan 16, 2020	28.82	29.11	28.81	28.94	1,943,287	+0.07(+0.24%)
Jan 15, 2020	28.64	29.35	28.64	28.87	2,374,528	+0.25(+0.87%)
Jan 14, 2020	28.83	29.00	28.57	28.62	3,868,751	-0.35(-1.21%)
Jan 13, 2020	28.26	28.99	28.25	28.97	4,114,872	+0.92(+3.28%)
Jan 10, 2020	28.60	28.91	28.03	28.05	7,787,600	-0.72(-2.50%)
Jan 09, 2020	29.25	29.40	28.68	28.77	5,061,647	-0.06(-0.21%)
Jan 08, 2020	28.46	29.19	28.46	28.83	3,519,975	+0.23(+0.80%)
Jan 07, 2020	28.20	28.80	28.16	28.60	4,483,809	+0.42(+1.49%)
Jan 06, 2020	27.70	28.34	27.61	28.18	5,424,980	+0.33(+1.18%)
Jan 03, 2020	27.86	28.06	27.71	27.85	4,110,800	-0.25(-0.89%)
Jan 02, 2020	27.59	28.10	27.28	28.10	3,979,519	+0.76(+2.78%)
Dec 31, 2019	27.01	27.40	26.96	27.34	1,955,800	+0.29(+1.07%)
Dec 30, 2019	27.10	27.20	26.92	27.05	1,598,720	-0.10(-0.37%)
Dec 27, 2019	27.40	27.49	27.12	27.15	1,640,000	-0.13(-0.48%)
Dec 26, 2019	27.16	27.31	26.98	27.28	894,715	+0.24(+0.89%)
Dec 24, 2019	26.86	27.06	26.70	27.04	935,600	+0.19(+0.71%)
Dec 23, 2019	27.11	27.26	26.74	26.85	3,570,496	-0.37(-1.36%)
Dec 20, 2019	27.02	27.24	26.65	27.22	6,293,400	+0.27(+1.00%)
Dec 19, 2019	26.36	27.02	26.22	26.95	6,892,250	+0.69(+2.63%)
Dec 18, 2019	26.23	26.60	26.22	26.26	3,300,798	-0.03(-0.11%)
Dec 17, 2019	26.65	26.96	26.23	26.29	4,987,645	-0.27(-1.02%)
Dec 16, 2019	26.60	26.93	26.50	26.56	3,035,634	-0.02(-0.08%)
Dec 13, 2019	26.38	26.82	26.20	26.58	2,859,700	+0.15(+0.57%)
Dec 12, 2019	26.11	26.74	26.04	26.43	4,854,038	+0.33(+1.26%)
Dec 11, 2019	25.62	26.38	25.50	26.10	5,149,375	+0.69(+2.72%)
Dec 10, 2019	25.74	25.79	25.23	25.41	3,106,967	-0.31(-1.21%)
Dec 09, 2019	26.04	26.15	25.60	25.72	4,242,512	-0.33(-1.27%)
Dec 06, 2019	25.48	26.18	25.46	26.05	7,626,500	+0.72(+2.84%)
Dec 05, 2019	25.00	25.61	24.83	25.33	7,274,575	+0.41(+1.65%)
Dec 04, 2019	25.48	25.48	24.65	24.92	5,388,806	-0.44(-1.74%)
Dec 03, 2019	25.35	25.67	25.15	25.36	2,931,037	-0.19(-0.74%)
Dec 02, 2019	25.54	25.70	25.15	25.55	3,112,068	-0.03(-0.12%)
Nov 29, 2019	25.83	25.91	25.58	25.58	1,162,800	-0.23(-0.89%)
Nov 27, 2019	25.50	25.85	25.30	25.81	4,179,200	+0.03(+0.11%)
Nov 26, 2019	25.66	25.98	25.53	25.78	3,792,898	+0.18(+0.71%)
Nov 25, 2019	26.07	26.13	25.52	25.60	3,409,015	-0.46(-1.77%)
Nov 22, 2019	26.61	26.78	25.99	26.06	4,021,400	-0.43(-1.62%)
Nov 21, 2019	26.85	26.92	26.14	26.49	5,550,361	-0.36(-1.34%)
Nov 20, 2019	26.75	27.11	26.71	26.85	3,082,871	+0.05(+0.19%)
Nov 19, 2019	27.13	27.22	26.74	26.80	2,456,519	-0.27(-1.00%)
Nov 18, 2019	26.90	27.53	26.78	27.07	3,322,459	+0.19(+0.71%)
Nov 15, 2019	26.92	26.96	26.06	26.88	9,988,500	+0.13(+0.49%)
Nov 14, 2019	26.49	27.01	26.48	26.75	3,067,013	-0.08(-0.30%)
Nov 13, 2019	26.39	27.02	26.39	26.83	5,646,018	+0.32(+1.21%)
Nov 12, 2019	26.86	26.86	26.37	26.51	5,595,790	-0.27(-1.01%)
Nov 11, 2019	26.07	26.88	26.07	26.78	6,188,556	+0.55(+2.10%)
Nov 08, 2019	26.59	26.66	26.01	26.23	4,685,700	-0.18(-0.68%)
Nov 07, 2019	25.98	27.04	25.86	26.41	10,600,177	+0.43(+1.66%)
Nov 06, 2019	25.75	26.77	24.56	25.98	50,551,484	-5.37(-17.13%)
Nov 05, 2019	31.62	31.77	31.31	31.35	5,567,294	-0.26(-0.82%)
Nov 04, 2019	31.62	31.78	31.30	31.61	7,078,141	+0.20(+0.64%)
Nov 01, 2019	31.05	31.55	30.85	31.41	5,364,100	+0.46(+1.49%)
Oct 31, 2019	30.65	31.16	30.28	30.95	5,542,759	+0.28(+0.91%)
Oct 30, 2019	30.44	30.67	30.23	30.67	3,562,632	+0.35(+1.15%)
Oct 29, 2019	29.97	30.68	29.81	30.32	4,123,115	+0.40(+1.34%)
Oct 28, 2019	29.79	30.50	29.58	29.92	4,279,981	-0.02(-0.07%)
Oct 25, 2019	29.35	30.13	29.14	29.94	4,417,300	+0.88(+3.03%)
Oct 24, 2019	29.25	29.44	29.02	29.06	3,209,157	-0.08(-0.27%)
Oct 23, 2019	28.95	29.17	28.72	29.14	3,670,996	+0.10(+0.34%)
Oct 22, 2019	29.35	29.46	29.03	29.04	2,088,212	-0.28(-0.95%)
Oct 21, 2019	29.36	29.76	29.25	29.32	2,221,321	-0.02(-0.07%)
Oct 18, 2019	29.91	29.99	28.98	29.34	3,567,800	-0.59(-1.97%)
Oct 17, 2019	29.39	30.10	29.36	29.93	3,953,297	+0.49(+1.66%)
Oct 16, 2019	29.35	29.61	28.95	29.44	6,276,825	+0.72(+2.51%)
Oct 15, 2019	28.46	28.85	28.35	28.72	6,772,557	+0.39(+1.38%)
Oct 14, 2019	27.99	28.34	27.78	28.33	4,592,273	+0.25(+0.89%)
Oct 11, 2019	28.50	28.59	27.45	28.08	8,009,600	-0.17(-0.60%)
Oct 10, 2019	28.78	28.88	28.21	28.25	7,411,184	-0.68(-2.35%)
Oct 09, 2019	29.25	29.25	28.65	28.93	3,849,797	-0.07(-0.24%)
Oct 08, 2019	29.14	29.25	28.84	29.00	3,066,398	-0.21(-0.72%)
Oct 07, 2019	28.75	29.48	28.65	29.21	4,654,940	+0.33(+1.14%)
Oct 04, 2019	28.91	29.27	28.78	28.88	2,835,900	+0.07(+0.24%)
Oct 03, 2019	28.22	28.83	27.96	28.81	2,644,192	+0.53(+1.87%)
Oct 02, 2019	28.22	28.63	27.74	28.28	5,758,246	-0.03(-0.11%)
Oct 01, 2019	28.75	28.82	28.24	28.31	4,525,652	-0.37(-1.29%)
Sep 30, 2019	28.61	28.84	28.37	28.68	3,192,585	+0.08(+0.28%)
Sep 27, 2019	28.97	29.18	28.29	28.60	5,091,700	-0.30(-1.04%)
Sep 26, 2019	29.22	29.36	28.64	28.90	3,987,954	-0.40(-1.37%)
Sep 25, 2019	28.96	29.34	28.84	29.30	2,862,498	+0.29(+1.00%)
Sep 24, 2019	29.22	29.39	28.92	29.01	3,366,976	-0.13(-0.45%)
Sep 23, 2019	29.45	29.63	29.10	29.14	2,219,733	-0.20(-0.68%)
Sep 20, 2019	29.71	29.90	29.22	29.34	14,888,100	-0.39(-1.31%)
Sep 19, 2019	29.80	30.34	29.71	29.73	4,689,600	-0.16(-0.54%)
Sep 18, 2019	29.53	29.97	29.40	29.89	5,161,797	+0.41(+1.39%)
Sep 17, 2019	29.57	29.68	29.34	29.48	3,840,554	-0.12(-0.41%)
Sep 16, 2019	29.65	29.84	29.28	29.60	6,452,567	+0.20(+0.68%)
Sep 13, 2019	29.10	29.57	29.10	29.40	10,477,700	+0.33(+1.14%)
Sep 12, 2019	29.01	29.28	28.97	29.07	4,024,357	+0.18(+0.62%)
Sep 11, 2019	28.28	29.01	28.01	28.89	15,348,358	+0.10(+0.35%)
Sep 10, 2019	28.35	29.34	28.12	28.79	5,076,984	+0.36(+1.27%)
Sep 09, 2019	29.46	29.46	28.33	28.43	7,028,492	-0.72(-2.47%)
Sep 06, 2019	29.59	29.85	29.10	29.15	3,832,100	-0.39(-1.32%)
Sep 05, 2019	29.29	29.89	29.09	29.54	6,199,576	+0.54(+1.86%)
Sep 04, 2019	28.41	29.00	28.41	29.00	5,260,918	+0.35(+1.22%)
Sep 03, 2019	28.74	28.97	28.51	28.65	3,770,295	-0.23(-0.80%)
Aug 30, 2019	29.00	29.11	28.67	28.88	4,355,700	+0.01(+0.03%)
Aug 29, 2019	28.65	29.05	28.65	28.87	2,726,546	+0.39(+1.37%)
Aug 28, 2019	28.66	28.67	28.32	28.48	5,221,556	-0.18(-0.63%)
Aug 27, 2019	28.00	28.71	27.92	28.66	8,053,020	+0.81(+2.91%)
Aug 26, 2019	27.50	27.92	27.47	27.85	3,166,259	+0.40(+1.46%)
Aug 23, 2019	27.67	28.01	27.37	27.45	5,827,200	-0.25(-0.90%)
Aug 22, 2019	27.28	27.81	27.28	27.70	3,838,229	+0.43(+1.58%)
Aug 21, 2019	27.17	27.44	27.01	27.27	2,975,423	+0.30(+1.11%)
Aug 20, 2019	26.75	27.41	26.59	26.97	5,362,470	+0.28(+1.05%)
Aug 19, 2019	26.84	27.09	26.59	26.69	3,270,114	+0.14(+0.53%)
Aug 16, 2019	26.29	26.75	26.15	26.55	7,281,400	-0.35(-1.30%)
Aug 15, 2019	26.61	27.04	26.18	26.90	5,423,925	+0.42(+1.59%)
Aug 14, 2019	26.49	26.77	26.24	26.48	4,545,839	-0.22(-0.82%)
Aug 13, 2019	26.93	27.42	26.70	26.70	7,016,022	-0.32(-1.18%)
Aug 12, 2019	26.69	27.20	26.33	27.02	3,352,533	+0.18(+0.67%)
Aug 09, 2019	26.75	27.10	26.66	26.84	3,528,600	+0.05(+0.19%)
Aug 08, 2019	26.95	27.48	26.31	26.79	7,740,478	+0.07(+0.26%)
Aug 07, 2019	26.49	26.94	26.24	26.72	4,260,422	-0.18(-0.67%)
Aug 06, 2019	26.70	26.94	26.24	26.90	5,148,710	+0.67(+2.55%)
Aug 05, 2019	26.47	26.49	25.79	26.23	4,811,237	-0.75(-2.78%)
Aug 02, 2019	27.00	27.06	26.33	26.98	6,574,000	-0.16(-0.59%)

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.

Altice USA Inc Cl A (NY: ATUS )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Altice USA Inc Cl A (NY: ATUS )

Historical Prices

Sections

Services

The Kane Republican