S&P 500 Low Vol Invesco ETF (NY: SPLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	43.90	43.90	42.59	42.81	7,309,996	-1.30(-2.94%)
Mar 30, 2020	43.16	44.25	42.68	44.10	8,320,940	+1.28(+2.98%)
Mar 27, 2020	41.71	44.21	41.61	42.83	11,320,386	-0.17(-0.40%)
Mar 26, 2020	40.61	43.28	40.52	43.00	10,162,615	+2.68(+6.65%)
Mar 25, 2020	39.51	41.79	38.53	40.32	17,996,682	+0.89(+2.27%)
Mar 24, 2020	37.54	39.52	37.41	39.42	13,733,340	+3.52(+9.81%)
Mar 23, 2020	37.44	37.65	35.20	35.90	24,247,024	-1.86(-4.94%)
Mar 20, 2020	40.53	40.53	37.58	37.77	7,018,329	-2.54(-6.30%)
Mar 19, 2020	40.67	41.26	39.44	40.30	8,448,555	-0.87(-2.12%)
Mar 18, 2020	41.32	42.24	39.17	41.18	10,216,527	-2.85(-6.47%)
Mar 17, 2020	41.16	44.03	40.44	44.03	10,838,400	+3.62(+8.96%)
Mar 16, 2020	41.46	43.94	40.21	40.41	10,961,278	-5.71(-12.39%)
Mar 13, 2020	45.06	46.13	42.82	46.12	10,117,521	+3.08(+7.14%)
Mar 12, 2020	44.69	45.99	39.81	43.04	15,262,075	-4.49(-9.44%)
Mar 11, 2020	48.71	48.80	46.97	47.53	8,591,215	-2.47(-4.93%)
Mar 10, 2020	49.44	49.99	47.75	49.99	10,733,170	+1.59(+3.29%)
Mar 09, 2020	49.33	49.79	47.52	48.40	9,246,534	-3.21(-6.22%)
Mar 06, 2020	50.78	51.84	50.22	51.61	9,440,683	-0.56(-1.08%)
Mar 05, 2020	52.41	52.88	51.65	52.18	6,624,672	-1.23(-2.30%)
Mar 04, 2020	51.74	53.44	51.69	53.41	7,333,308	+2.47(+4.84%)
Mar 03, 2020	51.83	52.70	50.62	50.94	12,808,234	-0.86(-1.65%)
Mar 02, 2020	49.47	51.80	49.36	51.80	20,290,552	+2.52(+5.11%)
Feb 28, 2020	49.52	49.74	48.18	49.28	20,826,480	-1.38(-2.73%)
Feb 27, 2020	52.61	52.89	50.61	50.66	12,568,497	-2.47(-4.64%)
Feb 26, 2020	53.70	54.18	53.08	53.12	13,663,791	-0.43(-0.80%)
Feb 25, 2020	55.03	55.08	53.45	53.55	13,794,714	-1.38(-2.52%)
Feb 24, 2020	55.17	55.53	54.83	54.93	7,837,953	-0.95(-1.70%)
Feb 21, 2020	55.86	56.06	55.83	55.88	2,899,545	-0.11(-0.19%)
Feb 20, 2020	55.92	56.02	55.50	55.99	3,940,969	+0.05(+0.08%)
Feb 19, 2020	56.33	56.33	55.95	55.95	2,352,667	-0.34(-0.60%)
Feb 18, 2020	56.34	56.38	56.15	56.28	3,020,683	-0.05(-0.08%)
Feb 14, 2020	56.05	56.34	55.98	56.33	2,368,641	+0.35(+0.63%)
Feb 13, 2020	55.50	56.01	55.50	55.97	2,827,645	+0.39(+0.70%)
Feb 12, 2020	55.59	55.67	55.44	55.58	2,992,181	-0.02(-0.03%)
Feb 11, 2020	55.58	55.77	55.53	55.60	2,457,343	+0.15(+0.28%)
Feb 10, 2020	55.14	55.45	55.14	55.45	2,604,663	+0.36(+0.66%)
Feb 07, 2020	55.25	55.34	55.04	55.08	3,901,006	-0.15(-0.26%)
Feb 06, 2020	55.25	55.34	55.16	55.23	3,430,184	+0.07(+0.13%)
Feb 05, 2020	54.93	55.19	54.86	55.16	3,826,693	+0.38(+0.70%)
Feb 04, 2020	54.93	55.14	54.74	54.77	5,083,130	+0.13(+0.23%)
Feb 03, 2020	54.66	54.92	54.63	54.65	11,374,674	+0.19(+0.35%)
Jan 31, 2020	54.90	55.04	54.31	54.46	6,666,202	-0.54(-0.97%)
Jan 30, 2020	54.29	55.02	54.29	54.99	5,450,908	+0.53(+0.97%)
Jan 29, 2020	54.69	54.72	54.46	54.47	2,575,522	-0.12(-0.22%)
Jan 28, 2020	54.42	54.72	54.39	54.58	3,221,241	+0.29(+0.54%)
Jan 27, 2020	54.26	54.57	54.26	54.29	4,174,643	-0.37(-0.68%)
Jan 24, 2020	54.79	54.85	54.45	54.67	3,882,506	-0.09(-0.17%)
Jan 23, 2020	54.37	54.77	54.23	54.76	5,235,893	+0.34(+0.62%)
Jan 22, 2020	54.53	54.66	54.35	54.42	2,687,126	+0.04(+0.07%)
Jan 21, 2020	54.17	54.44	54.12	54.38	2,809,346	+0.22(+0.41%)
Jan 17, 2020	53.94	54.21	53.94	54.16	2,857,581	+0.24(+0.45%)
Jan 16, 2020	53.64	53.92	53.62	53.92	2,359,859	+0.42(+0.78%)
Jan 15, 2020	53.17	53.59	53.17	53.50	3,494,835	+0.43(+0.80%)
Jan 14, 2020	53.11	53.12	52.92	53.07	2,816,837	-0.08(-0.15%)
Jan 13, 2020	52.85	53.17	52.83	53.16	2,659,201	+0.34(+0.65%)
Jan 10, 2020	52.82	52.94	52.77	52.81	2,143,269	+0.06(+0.12%)
Jan 09, 2020	52.52	52.78	52.51	52.75	2,708,849	+0.19(+0.36%)
Jan 08, 2020	52.40	52.66	52.37	52.56	5,603,839	+0.23(+0.43%)
Jan 07, 2020	52.52	52.52	52.25	52.33	2,977,697	-0.31(-0.59%)
Jan 06, 2020	52.43	52.69	52.43	52.64	2,425,470	+0.05(+0.10%)
Jan 03, 2020	52.22	52.71	52.22	52.59	3,454,497	+0.09(+0.17%)
Jan 02, 2020	53.02	53.02	52.30	52.49	4,923,863	-0.38(-0.72%)
Dec 31, 2019	52.63	52.89	52.55	52.88	2,655,888	+0.24(+0.45%)
Dec 30, 2019	52.67	52.69	52.47	52.64	2,375,520	-0.09(-0.17%)
Dec 27, 2019	52.68	52.75	52.57	52.73	2,638,786	+0.16(+0.31%)
Dec 26, 2019	52.50	52.60	52.43	52.57	1,499,750	+0.13(+0.24%)
Dec 24, 2019	52.43	52.49	52.30	52.44	1,767,466	+0.07(+0.14%)
Dec 23, 2019	52.78	52.90	52.36	52.37	2,454,738	-0.31(-0.58%)
Dec 20, 2019	52.49	52.86	52.47	52.67	3,700,538	+0.28(+0.54%)
Dec 19, 2019	52.21	52.43	52.17	52.39	2,089,860	+0.20(+0.38%)
Dec 18, 2019	52.19	52.28	52.05	52.20	1,887,409	+0.10(+0.19%)
Dec 17, 2019	52.24	52.37	52.08	52.10	3,092,890	-0.06(-0.12%)
Dec 16, 2019	52.01	52.20	51.84	52.16	3,352,340	+0.29(+0.56%)
Dec 13, 2019	51.63	51.90	51.50	51.87	6,094,639	+0.22(+0.42%)
Dec 12, 2019	51.76	51.97	51.53	51.65	5,874,292	-0.12(-0.23%)
Dec 11, 2019	51.95	51.98	51.63	51.77	2,476,606	-0.14(-0.28%)
Dec 10, 2019	52.02	52.04	51.83	51.91	2,428,683	-0.11(-0.21%)
Dec 09, 2019	52.07	52.12	51.95	52.02	2,232,526	-0.04(-0.07%)
Dec 06, 2019	52.00	52.23	51.98	52.06	3,273,276	+0.11(+0.21%)
Dec 05, 2019	51.74	51.95	51.65	51.95	2,869,217	+0.14(+0.28%)
Dec 04, 2019	51.47	51.90	51.45	51.81	4,312,485	+0.28(+0.54%)
Dec 03, 2019	51.34	51.53	51.34	51.53	4,477,474	+0.04(+0.07%)
Dec 02, 2019	51.88	51.96	51.47	51.49	12,556,686	-0.49(-0.94%)
Nov 29, 2019	52.10	52.25	51.93	51.98	1,940,087	-0.09(-0.17%)
Nov 27, 2019	51.97	52.12	51.87	52.07	4,408,919	+0.11(+0.21%)
Nov 26, 2019	51.62	51.99	51.59	51.96	3,926,505	+0.38(+0.74%)
Nov 25, 2019	51.69	51.83	51.53	51.58	3,396,824	-0.04(-0.07%)
Nov 22, 2019	51.70	51.72	51.39	51.62	3,988,069	+0.01(+0.02%)
Nov 21, 2019	51.91	51.91	51.53	51.61	4,475,875	-0.31(-0.59%)
Nov 20, 2019	51.88	52.03	51.71	51.91	3,750,883	-0.02(-0.03%)
Nov 19, 2019	51.94	52.01	51.79	51.93	3,105,552	+0.00(+0.00%)
Nov 18, 2019	51.91	52.13	51.87	51.93	2,521,755	+0.09(+0.17%)
Nov 15, 2019	51.83	51.85	51.66	51.85	3,473,981	+0.12(+0.23%)
Nov 14, 2019	51.61	51.76	51.54	51.73	3,014,954	+0.16(+0.32%)
Nov 13, 2019	51.14	51.64	51.10	51.57	3,968,525	+0.40(+0.78%)
Nov 12, 2019	51.20	51.32	51.07	51.17	3,120,877	-0.02(-0.04%)
Nov 11, 2019	51.18	51.31	51.13	51.19	2,704,712	-0.11(-0.21%)
Nov 08, 2019	51.27	51.39	51.16	51.29	5,890,163	-0.08(-0.16%)
Nov 07, 2019	51.57	51.58	51.25	51.38	5,603,646	-0.17(-0.33%)
Nov 06, 2019	51.34	51.64	51.32	51.55	5,904,150	+0.23(+0.46%)
Nov 05, 2019	51.48	51.51	51.12	51.31	6,839,355	-0.27(-0.53%)
Nov 04, 2019	52.04	52.06	51.45	51.58	5,873,732	-0.35(-0.68%)
Nov 01, 2019	52.13	52.18	51.83	51.94	5,037,256	-0.05(-0.09%)
Oct 31, 2019	52.01	52.09	51.72	51.98	5,285,945	-0.04(-0.07%)
Oct 30, 2019	51.66	52.03	51.52	52.02	3,270,073	+0.38(+0.73%)
Oct 29, 2019	51.40	51.71	51.34	51.64	3,055,695	+0.17(+0.33%)
Oct 28, 2019	51.72	51.77	51.42	51.47	4,309,605	-0.25(-0.49%)
Oct 25, 2019	52.05	52.06	51.66	51.72	4,860,938	-0.30(-0.57%)
Oct 24, 2019	52.03	52.13	51.88	52.02	2,218,326	+0.07(+0.14%)
Oct 23, 2019	51.84	51.97	51.71	51.94	2,815,920	+0.12(+0.23%)
Oct 22, 2019	52.12	52.14	51.78	51.83	3,128,939	-0.25(-0.49%)
Oct 21, 2019	51.97	52.08	51.80	52.08	3,556,340	+0.25(+0.48%)
Oct 18, 2019	51.63	51.92	51.56	51.83	2,772,281	+0.16(+0.31%)
Oct 17, 2019	51.65	51.80	51.57	51.67	2,560,902	+0.08(+0.16%)
Oct 16, 2019	51.53	51.59	51.30	51.59	5,402,234	+0.02(+0.03%)
Oct 15, 2019	51.63	51.68	51.50	51.57	3,833,234	+0.05(+0.11%)
Oct 14, 2019	51.69	51.75	51.47	51.52	2,982,017	-0.14(-0.26%)
Oct 11, 2019	51.88	51.99	51.64	51.65	6,539,926	+0.02(+0.03%)
Oct 10, 2019	51.41	51.78	51.28	51.63	4,737,318	+0.15(+0.30%)
Oct 09, 2019	51.47	51.63	51.30	51.48	3,200,992	+0.28(+0.55%)
Oct 08, 2019	51.66	51.66	51.20	51.20	4,288,020	-0.63(-1.22%)
Oct 07, 2019	51.95	52.08	51.76	51.83	4,972,994	-0.25(-0.48%)
Oct 04, 2019	51.44	52.13	51.43	52.08	5,151,122	+0.73(+1.42%)
Oct 03, 2019	51.07	51.36	50.81	51.35	6,535,579	+0.25(+0.49%)
Oct 02, 2019	51.62	51.63	50.91	51.10	4,671,041	-0.64(-1.24%)
Oct 01, 2019	52.18	52.26	51.73	51.74	8,006,282	-0.44(-0.85%)
Sep 30, 2019	52.10	52.32	52.10	52.18	3,010,154	+0.14(+0.26%)
Sep 27, 2019	52.40	52.40	51.74	52.05	4,329,845	-0.19(-0.36%)
Sep 26, 2019	52.07	52.39	52.00	52.24	3,760,863	+0.26(+0.50%)
Sep 25, 2019	51.96	52.04	51.80	51.98	6,207,986	+0.03(+0.05%)
Sep 24, 2019	51.99	52.27	51.76	51.95	5,156,944	+0.14(+0.26%)
Sep 23, 2019	51.70	51.96	51.67	51.81	2,427,436	+0.06(+0.13%)
Sep 20, 2019	51.94	51.98	51.65	51.75	3,795,788	-0.08(-0.16%)
Sep 19, 2019	51.90	51.97	51.77	51.83	2,197,653	+0.01(+0.02%)
Sep 18, 2019	51.77	51.83	51.39	51.82	2,838,251	+0.14(+0.28%)
Sep 17, 2019	51.31	51.74	51.31	51.68	3,387,284	+0.45(+0.88%)
Sep 16, 2019	51.16	51.35	51.07	51.23	4,546,632	-0.01(-0.02%)
Sep 13, 2019	51.43	51.58	51.12	51.24	5,902,756	-0.23(-0.45%)
Sep 12, 2019	51.51	51.66	51.34	51.47	5,630,241	+0.24(+0.47%)
Sep 11, 2019	50.96	51.25	50.76	51.23	6,331,097	+0.22(+0.42%)
Sep 10, 2019	51.28	51.28	50.66	51.01	4,279,239	-0.36(-0.70%)
Sep 09, 2019	51.76	51.76	51.32	51.37	3,784,399	-0.34(-0.66%)
Sep 06, 2019	51.72	51.86	51.66	51.71	2,296,368	+0.12(+0.23%)
Sep 05, 2019	51.88	51.90	51.57	51.60	5,823,860	-0.11(-0.21%)
Sep 04, 2019	51.62	51.73	51.43	51.70	3,436,507	+0.34(+0.67%)
Sep 03, 2019	50.90	51.36	50.89	51.36	4,773,293	+0.31(+0.62%)
Aug 30, 2019	51.21	51.24	50.90	51.05	3,816,017	+0.09(+0.18%)
Aug 29, 2019	50.93	51.03	50.65	50.96	3,502,290	+0.36(+0.71%)
Aug 28, 2019	50.47	50.65	50.32	50.60	5,101,879	+0.14(+0.27%)
Aug 27, 2019	50.73	50.80	50.45	50.46	4,456,418	-0.04(-0.07%)
Aug 26, 2019	50.18	50.50	50.00	50.50	4,298,557	+0.57(+1.14%)
Aug 23, 2019	50.72	50.93	49.72	49.93	12,899,232	-0.86(-1.70%)
Aug 22, 2019	50.73	50.90	50.39	50.80	2,740,321	+0.13(+0.27%)
Aug 21, 2019	50.60	50.67	50.48	50.66	3,429,617	+0.24(+0.48%)
Aug 20, 2019	50.77	50.77	50.38	50.42	2,463,916	-0.33(-0.66%)
Aug 19, 2019	50.66	50.86	50.51	50.75	2,892,882	+0.37(+0.74%)
Aug 16, 2019	50.11	50.48	50.08	50.38	6,981,508	+0.42(+0.84%)
Aug 15, 2019	49.56	50.09	49.51	49.96	6,064,550	+0.55(+1.11%)
Aug 14, 2019	50.07	50.17	49.39	49.41	6,338,969	-1.00(-1.98%)
Aug 13, 2019	49.99	50.50	49.89	50.41	4,273,340	+0.38(+0.75%)
Aug 12, 2019	50.24	50.36	49.86	50.03	2,606,118	-0.35(-0.70%)
Aug 09, 2019	50.33	50.52	50.01	50.38	4,065,791	+0.02(+0.04%)
Aug 08, 2019	49.77	50.42	49.59	50.36	4,478,583	+0.73(+1.47%)
Aug 07, 2019	49.26	49.91	48.68	49.63	5,516,164	+0.13(+0.25%)
Aug 06, 2019	48.93	49.56	48.73	49.51	6,156,406	+0.72(+1.47%)
Aug 05, 2019	49.65	49.84	48.46	48.79	8,100,461	-1.10(-2.21%)
Aug 02, 2019	49.87	50.22	49.76	49.89	6,149,353	+0.02(+0.04%)
Aug 01, 2019	49.89	50.28	49.74	49.88	9,913,497	+0.00(+0.00%)
Jul 31, 2019	50.23	50.40	49.54	49.88	4,840,834	-0.32(-0.64%)
Jul 30, 2019	50.27	50.52	50.11	50.20	5,435,186	-0.15(-0.30%)
Jul 29, 2019	50.32	50.50	50.25	50.35	3,840,111	+0.09(+0.18%)
Jul 26, 2019	49.98	50.31	49.92	50.26	4,244,849	+0.32(+0.65%)
Jul 25, 2019	49.86	49.98	49.73	49.94	2,657,671	-0.02(-0.04%)
Jul 24, 2019	50.00	50.02	49.65	49.96	2,916,922	-0.04(-0.07%)
Jul 23, 2019	49.96	50.05	49.72	49.99	3,403,207	+0.17(+0.34%)
Jul 22, 2019	49.96	49.99	49.70	49.82	3,509,536	-0.05(-0.11%)
Jul 19, 2019	50.58	50.58	49.87	49.88	4,609,998	-0.69(-1.36%)
Jul 18, 2019	50.28	50.60	50.08	50.57	4,030,940	+0.22(+0.43%)
Jul 17, 2019	50.51	50.61	50.25	50.35	2,804,208	-0.09(-0.18%)
Jul 16, 2019	50.58	50.64	50.29	50.44	3,329,681	-0.17(-0.34%)
Jul 15, 2019	50.55	50.66	50.42	50.61	2,904,290	+0.12(+0.23%)
Jul 12, 2019	50.57	50.59	50.31	50.49	2,417,114	-0.03(-0.05%)
Jul 11, 2019	50.62	50.62	50.23	50.52	2,084,546	-0.07(-0.14%)
Jul 10, 2019	50.57	50.72	50.48	50.59	3,274,805	+0.13(+0.25%)
Jul 09, 2019	50.26	50.49	50.20	50.47	2,583,970	+0.12(+0.23%)
Jul 08, 2019	50.35	50.43	50.26	50.35	3,783,701	-0.02(-0.04%)
Jul 05, 2019	50.32	50.46	49.88	50.37	3,378,739	-0.17(-0.34%)
Jul 03, 2019	50.11	50.56	50.10	50.54	1,742,415	+0.52(+1.04%)
Jul 02, 2019	49.56	50.02	49.55	50.02	4,180,911	+0.48(+0.96%)
Jul 01, 2019	49.61	49.62	49.24	49.54	4,536,373	+0.22(+0.45%)
Jun 28, 2019	49.20	49.36	49.18	49.32	2,890,452	+0.23(+0.47%)
Jun 27, 2019	49.01	49.18	48.99	49.09	3,556,865	+0.23(+0.48%)
Jun 26, 2019	49.72	49.72	48.85	48.85	4,115,281	-0.86(-1.73%)
Jun 25, 2019	50.01	50.04	49.68	49.71	2,796,870	-0.23(-0.47%)
Jun 24, 2019	50.06	50.13	49.92	49.95	3,212,112	-0.03(-0.05%)
Jun 21, 2019	50.09	50.12	49.85	49.97	2,206,205	-0.21(-0.43%)
Jun 20, 2019	50.12	50.25	49.87	50.19	4,691,053	+0.28(+0.56%)
Jun 19, 2019	49.54	50.01	49.50	49.91	3,728,323	+0.32(+0.65%)
Jun 18, 2019	49.77	49.86	49.45	49.59	5,136,922	+0.01(+0.02%)
Jun 17, 2019	49.77	49.88	49.54	49.58	3,616,109	-0.16(-0.32%)
Jun 14, 2019	49.54	49.85	49.49	49.74	2,896,084	+0.25(+0.51%)
Jun 13, 2019	49.58	49.62	49.29	49.49	4,430,343	+0.03(+0.05%)
Jun 12, 2019	49.25	49.50	49.22	49.46	4,030,305	+0.24(+0.49%)
Jun 11, 2019	49.46	49.55	49.01	49.22	2,281,833	-0.12(-0.24%)
Jun 10, 2019	49.54	49.55	49.24	49.34	4,091,470	-0.09(-0.18%)
Jun 07, 2019	49.52	49.82	49.42	49.43	2,931,958	+0.08(+0.16%)
Jun 06, 2019	49.15	49.41	49.06	49.35	3,319,914	+0.25(+0.51%)
Jun 05, 2019	48.42	49.11	48.33	49.10	4,586,339	+0.89(+1.84%)
Jun 04, 2019	48.19	48.24	47.73	48.21	3,189,295	+0.24(+0.50%)
Jun 03, 2019	47.65	48.03	47.53	47.97	6,243,079	+0.41(+0.87%)
May 31, 2019	47.37	47.67	47.28	47.56	4,274,166	-0.01(-0.02%)
May 30, 2019	47.49	47.71	47.44	47.57	2,826,083	+0.18(+0.38%)
May 29, 2019	47.65	47.72	47.25	47.39	4,158,818	-0.34(-0.71%)
May 28, 2019	48.40	48.44	47.73	47.73	2,733,466	-0.57(-1.19%)
May 24, 2019	48.36	48.44	48.19	48.30	1,549,182	+0.12(+0.24%)
May 23, 2019	48.09	48.24	47.96	48.18	3,481,160	-0.08(-0.17%)
May 22, 2019	48.10	48.27	48.01	48.27	1,881,216	+0.13(+0.28%)
May 21, 2019	48.04	48.20	47.97	48.13	1,897,850	+0.30(+0.62%)
May 20, 2019	47.92	48.13	47.73	47.84	4,177,250	-0.19(-0.39%)
May 17, 2019	47.79	48.18	47.74	48.02	2,559,984	+0.04(+0.07%)
May 16, 2019	47.71	48.18	47.68	47.99	2,431,504	+0.32(+0.67%)
May 15, 2019	47.39	47.77	47.32	47.67	3,806,955	+0.19(+0.40%)
May 14, 2019	47.50	47.72	47.40	47.48	3,315,024	+0.09(+0.19%)
May 13, 2019	47.22	47.48	47.17	47.39	3,448,570	-0.30(-0.64%)
May 10, 2019	46.99	47.73	46.84	47.69	2,660,753	+0.62(+1.31%)
May 09, 2019	46.92	47.18	46.71	47.08	2,757,879	-0.02(-0.04%)
May 08, 2019	47.16	47.32	47.07	47.09	2,597,304	-0.08(-0.17%)
May 07, 2019	47.54	47.61	46.94	47.18	3,679,415	-0.59(-1.23%)
May 06, 2019	47.51	47.84	47.48	47.76	2,211,805	-0.11(-0.22%)
May 03, 2019	47.70	47.90	47.66	47.87	1,420,285	+0.29(+0.60%)
May 02, 2019	47.54	47.78	47.38	47.59	2,586,209	+0.03(+0.06%)
May 01, 2019	47.92	48.00	47.56	47.56	5,403,167	-0.46(-0.97%)
Apr 30, 2019	47.57	48.07	47.44	48.02	2,348,950	+0.52(+1.09%)
Apr 29, 2019	47.59	47.68	47.47	47.51	2,355,658	-0.11(-0.23%)
Apr 26, 2019	47.47	47.66	47.44	47.61	2,511,727	+0.21(+0.45%)
Apr 25, 2019	47.17	47.44	47.02	47.40	2,008,077	+0.13(+0.28%)
Apr 24, 2019	47.09	47.36	47.04	47.26	2,144,061	+0.17(+0.36%)
Apr 23, 2019	46.77	47.12	46.69	47.09	2,245,735	+0.40(+0.86%)
Apr 22, 2019	46.81	46.84	46.59	46.69	1,817,515	-0.22(-0.46%)
Apr 18, 2019	46.87	46.99	46.78	46.91	2,084,357	+0.17(+0.36%)
Apr 17, 2019	47.14	47.14	46.73	46.74	2,939,166	-0.27(-0.57%)
Apr 16, 2019	47.46	47.51	46.92	47.01	2,325,148	-0.37(-0.79%)
Apr 15, 2019	47.48	47.51	47.32	47.38	3,381,321	-0.04(-0.08%)
Apr 12, 2019	47.28	47.43	47.09	47.42	3,334,231	+0.26(+0.55%)
Apr 11, 2019	47.10	47.17	47.00	47.16	2,504,935	+0.07(+0.15%)
Apr 10, 2019	47.06	47.18	46.95	47.09	2,557,742	+0.12(+0.27%)
Apr 09, 2019	47.00	47.01	46.86	46.96	2,077,838	-0.10(-0.21%)
Apr 08, 2019	47.15	47.18	46.91	47.06	3,322,931	-0.13(-0.28%)
Apr 05, 2019	46.99	47.19	46.93	47.19	2,811,039	+0.24(+0.51%)
Apr 04, 2019	47.05	47.11	46.80	46.95	2,787,775	-0.09(-0.19%)
Apr 03, 2019	47.14	47.18	46.83	47.04	3,729,191	-0.01(-0.02%)
Apr 02, 2019	47.02	47.08	46.83	47.05	3,425,271	+0.07(+0.15%)