US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	38.15	38.26	37.69	38.11	167,401	-0.22(-0.58%)
Oct 29, 2020	37.88	38.53	37.42	38.34	259,737	+0.47(+1.23%)
Oct 28, 2020	38.19	38.51	37.68	37.87	166,369	-0.97(-2.49%)
Oct 27, 2020	39.60	39.71	38.84	38.84	158,125	-0.73(-1.85%)
Oct 26, 2020	39.95	40.10	39.21	39.57	254,856	-0.68(-1.69%)
Oct 23, 2020	40.21	40.47	39.96	40.25	91,584	+0.20(+0.49%)
Oct 22, 2020	39.73	40.16	39.73	40.05	82,750	+0.34(+0.86%)
Oct 21, 2020	39.73	39.84	39.47	39.71	122,467	-0.10(-0.25%)
Oct 20, 2020	39.73	40.10	39.71	39.81	198,329	+0.31(+0.79%)
Oct 19, 2020	40.25	40.36	39.48	39.50	147,359	-0.70(-1.74%)
Oct 16, 2020	40.63	40.63	40.14	40.20	84,986	-0.40(-0.99%)
Oct 15, 2020	40.13	40.95	40.13	40.60	108,000	+0.16(+0.40%)
Oct 14, 2020	40.95	41.00	40.38	40.44	131,616	-0.52(-1.27%)
Oct 13, 2020	41.62	41.62	40.72	40.96	101,869	-0.79(-1.89%)
Oct 12, 2020	41.64	41.82	41.28	41.74	160,116	+0.20(+0.47%)
Oct 09, 2020	41.94	42.03	41.40	41.55	140,563	-0.21(-0.49%)
Oct 08, 2020	41.14	41.85	41.14	41.75	1,146,140	+0.74(+1.81%)
Oct 07, 2020	41.23	41.23	40.80	41.01	82,780	+0.03(+0.07%)
Oct 06, 2020	41.23	41.58	40.79	40.98	87,365	-0.17(-0.41%)
Oct 05, 2020	41.01	41.31	40.39	41.15	115,562	+0.25(+0.61%)
Oct 02, 2020	39.54	41.07	39.50	40.90	102,878	+0.77(+1.92%)
Oct 01, 2020	39.28	40.15	39.18	40.13	145,992	+1.02(+2.61%)
Sep 30, 2020	39.25	39.65	38.73	39.11	257,414	+0.04(+0.09%)
Sep 29, 2020	39.48	39.48	38.71	39.08	144,590	-0.44(-1.11%)
Sep 28, 2020	39.07	39.68	39.07	39.52	301,765	+0.98(+2.55%)
Sep 25, 2020	37.73	38.53	37.62	38.53	132,847	+0.80(+2.11%)
Sep 24, 2020	37.66	38.29	37.47	37.74	154,325	+0.17(+0.45%)
Sep 23, 2020	38.84	38.91	37.56	37.57	222,107	-1.19(-3.06%)
Sep 22, 2020	38.42	39.15	38.42	38.75	147,820	+0.40(+1.04%)
Sep 21, 2020	39.21	39.21	38.15	38.35	130,516	-1.28(-3.22%)
Sep 18, 2020	40.55	40.55	39.63	39.63	106,175	-0.94(-2.32%)
Sep 17, 2020	40.87	41.17	40.32	40.57	309,266	-0.67(-1.63%)
Sep 16, 2020	41.20	41.63	41.02	41.25	183,966	+0.27(+0.65%)
Sep 15, 2020	40.89	41.45	40.85	40.98	181,582	+0.28(+0.68%)
Sep 14, 2020	39.91	40.82	39.88	40.71	132,406	+0.77(+1.93%)
Sep 10, 2020		39.93	39.93	39.93	0	-0.48(-1.19%)
Sep 09, 2020	40.36	40.95	40.25	40.41	176,378	+0.26(+0.64%)
Sep 08, 2020	40.71	40.71	39.92	40.16	203,330	-0.54(-1.33%)
Sep 04, 2020	40.90	41.09	40.00	40.70	151,936	-0.05(-0.13%)
Sep 03, 2020	41.17	41.70	40.52	40.75	258,959	-0.46(-1.12%)
Sep 02, 2020	40.50	41.23	40.17	41.21	142,216	+0.72(+1.77%)
Sep 01, 2020	40.29	40.52	39.94	40.49	139,619	+0.02(+0.04%)
Aug 31, 2020	40.89	40.93	40.33	40.47	105,229	-0.20(-0.50%)
Aug 27, 2020		40.68	40.68	40.68	0	+0.14(+0.35%)
Aug 25, 2020		40.54	40.54	40.54	0	+0.12(+0.29%)
Aug 24, 2020	40.08	40.42	39.54	40.42	103,435	+0.41(+1.02%)
Aug 21, 2020	39.90	40.14	39.54	40.01	98,736	-0.04(-0.11%)
Aug 20, 2020	39.35	40.27	39.35	40.06	165,605	+0.50(+1.26%)
Aug 19, 2020	40.37	40.37	39.48	39.56	119,879	-0.74(-1.83%)
Aug 18, 2020	40.61	40.61	40.00	40.30	344,929	-0.25(-0.61%)
Aug 17, 2020	40.19	40.56	40.05	40.55	217,306	+0.35(+0.88%)
Aug 14, 2020	40.06	40.59	40.01	40.19	247,291	+0.04(+0.11%)
Aug 13, 2020	40.63	40.95	40.06	40.15	214,378	-0.63(-1.54%)
Aug 12, 2020	40.87	40.87	40.42	40.78	139,719	+0.32(+0.79%)
Aug 11, 2020	41.44	41.55	40.31	40.46	378,830	-0.57(-1.38%)
Aug 10, 2020	40.93	41.33	40.81	41.02	171,661	+0.19(+0.46%)
Aug 07, 2020	40.12	40.84	40.07	40.84	147,428	+0.59(+1.48%)
Aug 06, 2020	40.05	40.41	40.01	40.24	123,349	+0.10(+0.24%)
Aug 05, 2020	40.49	40.60	39.95	40.15	109,305	-0.19(-0.46%)
Aug 04, 2020	39.61	40.38	39.59	40.33	170,235	+0.64(+1.61%)
Aug 03, 2020	40.14	40.14	39.38	39.69	99,654	-0.50(-1.24%)
Jul 31, 2020	40.13	40.24	39.48	40.19	159,375	+0.04(+0.09%)
Jul 30, 2020	39.71	40.24	39.64	40.16	92,291	-0.03(-0.07%)
Jul 29, 2020	39.57	40.20	39.48	40.18	151,466	+0.74(+1.87%)
Jul 28, 2020	38.53	39.59	38.51	39.45	118,330	+0.83(+2.16%)
Jul 27, 2020	38.36	38.66	37.72	38.61	110,226	+0.29(+0.76%)
Jul 24, 2020	38.42	38.58	38.25	38.32	93,325	-0.29(-0.76%)
Jul 23, 2020	38.71	38.95	38.19	38.61	96,558	-0.23(-0.59%)
Jul 22, 2020	37.91	38.84	37.80	38.84	93,200	+0.76(+2.00%)
Jul 21, 2020	38.19	38.45	37.97	38.08	116,755	+0.22(+0.59%)
Jul 20, 2020	38.38	38.51	37.72	37.86	122,175	-0.69(-1.80%)
Jul 17, 2020	38.11	38.67	37.90	38.55	187,891	+0.52(+1.38%)
Jul 16, 2020	38.35	38.50	37.94	38.03	226,065	-0.59(-1.52%)
Jul 15, 2020	38.62	38.86	38.26	38.61	331,329	+0.56(+1.47%)
Jul 14, 2020	37.79	38.27	37.75	38.05	197,621	+0.24(+0.63%)
Jul 13, 2020	38.31	38.60	37.81	37.81	121,579	-0.33(-0.86%)
Jul 10, 2020	37.84	38.33	37.83	38.14	152,950	+0.19(+0.49%)
Jul 09, 2020	38.24	38.24	37.40	37.95	165,389	-0.32(-0.83%)
Jul 08, 2020	38.33	38.56	37.96	38.27	154,345	-0.06(-0.16%)
Jul 07, 2020	38.91	38.94	38.29	38.34	152,443	-0.93(-2.37%)
Jul 06, 2020	40.11	40.16	39.21	39.27	153,832	-0.12(-0.29%)
Jul 02, 2020	40.11	40.42	39.23	39.38	102,455	-0.16(-0.40%)
Jul 01, 2020	38.59	39.71	38.59	39.54	145,117	+0.97(+2.51%)
Jun 30, 2020	38.38	38.87	38.16	38.58	789,727	+0.30(+0.79%)
Jun 29, 2020	37.81	38.27	37.33	38.27	406,412	+0.74(+1.96%)
Jun 26, 2020	38.09	38.26	37.46	37.54	172,675	-0.69(-1.81%)
Jun 25, 2020	37.48	38.24	37.48	38.23	209,783	+0.52(+1.39%)
Jun 24, 2020	38.23	38.27	36.77	37.71	458,259	-1.00(-2.59%)
Jun 23, 2020	39.31	39.47	38.62	38.71	365,840	-0.22(-0.57%)
Jun 22, 2020	38.83	39.03	38.21	38.93	761,287	+0.03(+0.07%)
Jun 19, 2020	40.50	40.50	38.89	38.90	202,657	-1.05(-2.62%)
Jun 18, 2020	39.91	40.12	39.65	39.95	199,582	-0.35(-0.86%)
Jun 17, 2020	41.11	41.12	40.27	40.30	131,438	-0.67(-1.65%)
Jun 16, 2020	41.48	41.70	40.33	40.97	197,407	+0.91(+2.26%)
Jun 15, 2020	38.32	40.33	38.11	40.07	109,786	+0.48(+1.21%)
Jun 12, 2020	39.25	39.69	38.36	39.59	117,744	+1.51(+3.95%)
Jun 11, 2020	38.74	39.40	38.01	38.08	203,299	-2.62(-6.43%)
Jun 10, 2020	41.85	41.92	40.35	40.70	135,361	-1.26(-3.00%)
Jun 09, 2020	42.05	42.26	41.52	41.96	140,306	-0.90(-2.10%)
Jun 08, 2020	42.45	42.87	42.29	42.86	224,724	+1.11(+2.66%)
Jun 05, 2020	41.25	42.42	41.25	41.75	178,831	+1.76(+4.41%)
Jun 04, 2020	40.08	40.08	39.42	39.98	177,462	-0.17(-0.42%)
Jun 03, 2020	39.04	40.35	39.04	40.15	142,231	+1.44(+3.73%)
Jun 02, 2020	38.73	38.88	38.40	38.71	86,653	+0.30(+0.78%)
Jun 01, 2020	37.44	38.65	37.42	38.41	202,522	+0.91(+2.42%)
May 29, 2020	37.68	37.87	37.27	37.50	1,248,866	-0.52(-1.37%)
May 28, 2020	38.35	38.36	37.68	38.02	210,207	+0.01(+0.02%)
May 27, 2020	38.28	38.36	37.16	38.01	166,592	+0.62(+1.65%)
May 26, 2020	36.83	37.53	36.83	37.40	91,278	+1.54(+4.30%)
May 22, 2020	35.62	35.86	35.40	35.85	168,044	+0.21(+0.59%)
May 21, 2020	35.40	35.89	35.26	35.64	271,472	+0.04(+0.12%)
May 20, 2020	35.60	35.74	35.26	35.60	278,815	+0.35(+1.00%)
May 19, 2020	35.45	35.73	35.08	35.25	473,187	-0.32(-0.89%)
May 18, 2020	34.52	35.84	34.52	35.56	411,614	+2.18(+6.54%)
May 15, 2020	33.28	33.41	32.76	33.38	253,769	-0.17(-0.50%)
May 14, 2020	32.88	33.55	31.99	33.55	2,310,933	+0.17(+0.50%)
May 13, 2020	34.04	34.09	33.19	33.38	2,207,641	-0.85(-2.50%)
May 12, 2020	36.21	36.21	34.23	34.23	293,299	-1.80(-4.99%)
May 11, 2020	36.13	36.67	35.87	36.03	203,467	-0.70(-1.92%)
May 08, 2020	36.29	36.86	36.22	36.73	151,694	+0.90(+2.51%)
May 07, 2020	35.56	36.36	35.56	35.84	303,925	+0.63(+1.80%)
May 06, 2020	36.02	36.19	35.20	35.20	161,476	-0.70(-1.96%)
May 05, 2020	36.18	36.52	35.86	35.91	404,078	+0.09(+0.25%)
May 04, 2020	35.58	35.82	35.06	35.82	350,195	-0.27(-0.76%)
May 01, 2020	36.44	36.50	35.64	36.09	308,157	-1.29(-3.46%)
Apr 30, 2020	37.74	37.74	36.77	37.39	238,511	-0.64(-1.69%)
Apr 29, 2020	37.80	38.55	37.62	38.03	194,396	+0.96(+2.59%)
Apr 28, 2020	37.04	37.91	36.93	37.07	165,064	+0.61(+1.67%)
Apr 27, 2020	35.36	36.64	35.36	36.46	311,905	+1.33(+3.79%)
Apr 24, 2020	34.96	35.29	34.54	35.13	428,286	+0.24(+0.68%)
Apr 23, 2020	35.31	35.65	34.78	34.89	424,863	-0.27(-0.78%)
Apr 22, 2020	35.31	35.50	35.00	35.17	196,235	+0.31(+0.88%)
Apr 21, 2020	34.47	35.17	34.35	34.86	416,164	-0.56(-1.59%)
Apr 20, 2020	36.14	36.27	35.38	35.42	319,295	-1.49(-4.03%)
Apr 17, 2020	36.58	37.04	36.42	36.91	303,956	+1.27(+3.56%)
Apr 16, 2020	36.19	36.45	35.46	35.64	520,613	-0.68(-1.87%)
Apr 15, 2020	36.79	36.99	35.91	36.32	299,032	-1.64(-4.32%)
Apr 14, 2020	37.68	38.41	37.68	37.96	309,862	+1.01(+2.74%)
Apr 13, 2020	38.42	38.42	36.73	36.95	446,439	-1.66(-4.29%)
Apr 09, 2020	37.05	39.14	37.05	38.60	568,172	+2.25(+6.20%)
Apr 08, 2020	34.77	36.58	34.31	36.35	395,290	+2.15(+6.28%)
Apr 07, 2020	35.08	35.89	34.15	34.20	666,443	+0.46(+1.36%)
Apr 06, 2020	32.21	33.86	32.21	33.74	311,810	+2.60(+8.34%)
Apr 03, 2020	31.41	31.86	30.57	31.14	410,800	-0.58(-1.83%)
Apr 02, 2020	31.71	32.50	31.05	31.72	393,870	-0.30(-0.93%)
Apr 01, 2020	33.03	33.03	31.28	32.02	1,014,718	-2.47(-7.17%)
Mar 31, 2020	34.88	34.96	33.44	34.50	714,482	-0.65(-1.85%)
Mar 30, 2020	34.82	35.26	33.57	35.15	1,160,362	+0.39(+1.11%)
Mar 27, 2020	33.70	35.62	33.11	34.76	858,503	+0.22(+0.64%)
Mar 26, 2020	32.76	34.59	32.46	34.54	1,021,649	+2.03(+6.26%)
Mar 25, 2020	31.03	34.22	30.55	32.51	1,372,773	+1.78(+5.80%)
Mar 24, 2020	29.48	30.83	29.11	30.72	904,714	+2.57(+9.15%)
Mar 23, 2020	29.18	29.18	27.29	28.15	1,845,770	-1.21(-4.12%)
Mar 20, 2020	30.94	32.08	29.14	29.36	773,217	-1.32(-4.31%)
Mar 19, 2020	29.75	31.34	28.90	30.68	685,066	+0.33(+1.09%)
Mar 18, 2020	31.60	32.55	29.11	30.35	1,333,930	-3.48(-10.29%)
Mar 17, 2020	32.79	34.27	31.62	33.83	1,995,104	+1.76(+5.48%)
Mar 16, 2020	35.33	35.66	32.07	32.07	2,388,121	-7.59(-19.14%)
Mar 13, 2020	38.35	39.67	36.33	39.67	806,670	+3.17(+8.68%)
Mar 12, 2020	38.07	39.05	36.28	36.50	3,094,068	-4.30(-10.53%)
Mar 11, 2020	42.62	42.68	40.48	40.80	532,824	-2.85(-6.54%)
Mar 10, 2020	43.06	43.71	41.32	43.65	283,480	+1.71(+4.09%)
Mar 09, 2020	43.04	43.41	41.94	41.94	468,956	-3.58(-7.87%)
Mar 06, 2020	45.22	45.69	44.14	45.52	170,944	-0.81(-1.75%)
Mar 05, 2020	46.64	46.94	45.84	46.33	124,370	-1.08(-2.28%)
Mar 04, 2020	46.46	47.49	46.37	47.41	569,286	+1.69(+3.69%)
Mar 03, 2020	45.97	47.00	45.40	45.72	289,770	-0.19(-0.42%)
Mar 02, 2020	44.38	45.91	44.01	45.91	313,438	+1.65(+3.73%)
Feb 28, 2020	44.29	44.67	42.87	44.26	1,228,341	-1.09(-2.40%)
Feb 27, 2020	47.36	47.38	45.35	45.35	329,356	-2.62(-5.46%)
Feb 26, 2020	48.46	48.90	47.96	47.96	250,372	-0.45(-0.93%)
Feb 25, 2020	50.02	50.02	48.37	48.42	257,628	-1.50(-3.00%)
Feb 24, 2020	50.04	50.33	49.70	49.91	155,022	-0.70(-1.38%)
Feb 21, 2020	50.43	50.65	50.33	50.61	105,877	+0.20(+0.40%)
Feb 20, 2020	49.75	50.42	49.75	50.41	205,512	+0.72(+1.45%)
Feb 19, 2020	50.46	50.46	49.69	49.69	239,578	-0.76(-1.50%)
Feb 18, 2020	50.45	50.55	50.12	50.44	116,805	-0.01(-0.02%)
Feb 14, 2020	50.02	50.45	50.02	50.45	155,770	+0.57(+1.13%)
Feb 13, 2020	49.43	49.97	49.43	49.89	119,239	+0.35(+0.70%)
Feb 12, 2020	49.45	49.76	49.23	49.54	87,466	+0.17(+0.35%)
Feb 11, 2020	49.44	49.58	49.23	49.37	174,967	+0.01(+0.02%)
Feb 10, 2020	49.07	49.36	48.99	49.36	128,951	+0.57(+1.16%)
Feb 07, 2020	48.91	49.01	48.70	48.79	203,018	-0.06(-0.12%)
Feb 06, 2020	48.78	49.01	48.75	48.85	355,384	+0.17(+0.34%)
Feb 05, 2020	48.84	48.88	48.59	48.69	503,160	-0.01(-0.02%)
Feb 04, 2020	48.35	48.86	48.23	48.70	168,120	+0.50(+1.03%)
Feb 03, 2020	48.16	48.56	48.10	48.20	142,017	+0.18(+0.38%)
Jan 31, 2020	48.61	48.64	47.92	48.02	324,875	-0.63(-1.29%)
Jan 30, 2020	48.50	48.71	48.43	48.64	76,767	-0.02(-0.04%)
Jan 29, 2020	48.87	48.87	48.56	48.66	80,150	-0.09(-0.18%)
Jan 28, 2020	48.64	48.90	48.59	48.75	157,123	+0.18(+0.38%)
Jan 27, 2020	48.56	48.70	48.45	48.56	207,586	-0.29(-0.59%)
Jan 24, 2020	49.08	49.09	48.67	48.85	155,999	-0.15(-0.30%)
Jan 23, 2020	48.62	49.01	48.43	49.00	172,517	+0.42(+0.86%)
Jan 22, 2020	49.05	49.17	48.50	48.58	840,414	-0.38(-0.78%)
Jan 21, 2020	48.53	48.97	48.43	48.97	125,824	+0.53(+1.10%)
Jan 17, 2020	48.43	48.63	48.36	48.43	113,235	+0.00(+0.00%)
Jan 16, 2020	47.99	48.43	47.99	48.43	124,652	+0.54(+1.13%)
Jan 15, 2020	47.60	48.03	47.60	47.90	83,538	+0.39(+0.82%)
Jan 14, 2020	47.65	47.65	47.24	47.50	164,970	-0.20(-0.42%)
Jan 13, 2020	47.23	47.70	47.15	47.70	266,036	+0.50(+1.07%)
Jan 10, 2020	46.93	47.21	46.82	47.20	171,979	+0.37(+0.80%)
Jan 09, 2020	46.96	47.03	46.74	46.83	276,034	-0.11(-0.24%)
Jan 08, 2020	46.83	47.00	46.65	46.94	963,148	+0.17(+0.37%)
Jan 07, 2020	47.16	47.16	46.50	46.76	250,050	-0.51(-1.09%)
Jan 06, 2020	47.15	47.45	46.96	47.28	221,944	+0.11(+0.24%)
Jan 03, 2020	46.56	47.27	46.49	47.16	330,623	+0.49(+1.04%)
Jan 02, 2020	47.71	47.71	46.47	46.68	1,010,819	-0.81(-1.70%)
Dec 31, 2019	47.10	47.49	47.09	47.49	180,716	+0.38(+0.81%)
Dec 30, 2019	46.91	47.10	46.84	47.10	120,465	+0.07(+0.15%)
Dec 27, 2019	46.95	47.05	46.82	47.03	107,602	+0.16(+0.33%)
Dec 26, 2019	46.69	46.88	46.64	46.88	519,699	+0.23(+0.48%)
Dec 24, 2019	46.55	46.73	46.49	46.65	181,635	+0.12(+0.26%)
Dec 23, 2019	46.90	46.99	46.45	46.53	189,788	-0.30(-0.63%)
Dec 20, 2019	46.68	46.96	46.68	46.83	139,790	+0.22(+0.47%)
Dec 19, 2019	46.29	46.61	46.27	46.61	131,283	+0.31(+0.68%)
Dec 18, 2019	45.86	46.39	45.86	46.29	158,446	+0.46(+1.01%)
Dec 17, 2019	46.33	46.38	45.76	45.83	280,011	-0.43(-0.94%)
Dec 16, 2019	46.07	46.33	45.69	46.27	143,502	+0.32(+0.70%)
Dec 13, 2019	46.11	46.21	45.66	45.95	135,758	-0.14(-0.30%)
Dec 12, 2019	46.80	46.97	46.02	46.09	280,349	-0.71(-1.53%)
Dec 11, 2019	47.51	47.51	46.62	46.80	690,298	-0.65(-1.36%)
Dec 10, 2019	47.68	47.77	47.35	47.45	208,742	-0.23(-0.49%)
Dec 09, 2019	47.62	47.73	47.45	47.68	78,921	+0.09(+0.18%)
Dec 06, 2019	47.50	47.85	47.50	47.59	109,861	+0.09(+0.20%)
Dec 05, 2019	47.42	47.50	47.23	47.50	375,332	+0.00(+0.00%)
Dec 04, 2019	47.32	47.66	47.17	47.50	87,158	+0.17(+0.36%)
Dec 03, 2019	47.00	47.36	47.00	47.33	102,568	+0.28(+0.59%)
Dec 02, 2019	47.65	47.66	47.01	47.05	555,720	-0.72(-1.51%)
Nov 29, 2019	48.05	48.15	47.74	47.77	108,119	-0.23(-0.48%)
Nov 27, 2019	47.69	48.01	47.55	48.01	299,854	+0.32(+0.67%)
Nov 26, 2019	47.28	47.70	47.20	47.69	185,103	+0.52(+1.10%)
Nov 25, 2019	47.08	47.41	47.08	47.17	180,133	+0.19(+0.40%)
Nov 22, 2019	47.14	47.14	46.60	46.98	94,647	-0.05(-0.11%)
Nov 21, 2019	47.62	47.62	47.01	47.03	137,023	-0.67(-1.41%)
Nov 20, 2019	47.83	47.86	47.51	47.70	103,036	-0.15(-0.31%)
Nov 19, 2019	47.83	47.95	47.68	47.85	178,644	+0.09(+0.18%)
Nov 18, 2019	47.58	47.94	47.56	47.76	88,938	+0.25(+0.53%)
Nov 15, 2019	47.29	47.51	47.27	47.51	97,783	+0.23(+0.49%)
Nov 14, 2019	47.02	47.28	47.02	47.28	900,967	+0.36(+0.77%)
Nov 13, 2019	46.56	47.01	46.56	46.92	432,261	+0.40(+0.87%)
Nov 12, 2019	46.93	47.22	46.46	46.52	187,456	-0.36(-0.77%)
Nov 11, 2019	46.83	47.03	46.71	46.88	69,960	+0.04(+0.09%)
Nov 08, 2019	46.96	47.07	46.79	46.83	203,464	-0.13(-0.28%)
Nov 07, 2019	47.35	47.35	46.83	46.96	193,662	-0.54(-1.14%)
Nov 06, 2019	47.45	47.67	47.41	47.51	142,550	+0.13(+0.27%)
Nov 05, 2019	48.01	48.01	47.21	47.38	320,132	-0.84(-1.73%)
Nov 04, 2019	48.47	48.47	48.07	48.21	143,166	-0.29(-0.60%)