S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	74.27	74.38	73.50	74.11	2,722,290	-0.19(-0.25%)
Apr 29, 2019	73.98	74.57	73.96	74.29	7,863,200	+0.36(+0.49%)
Apr 26, 2019	73.34	73.97	73.06	73.93	1,803,827	+0.66(+0.90%)
Apr 25, 2019	73.75	73.86	72.73	73.27	2,319,346	-0.77(-1.04%)
Apr 24, 2019	73.83	74.28	73.69	74.04	3,064,288	+0.23(+0.31%)
Apr 23, 2019	72.85	74.04	72.79	73.81	2,678,540	+1.07(+1.47%)
Apr 22, 2019	72.98	73.12	72.40	72.74	1,913,199	-0.38(-0.52%)
Apr 18, 2019	73.32	73.45	72.74	73.12	2,623,562	-0.26(-0.35%)
Apr 17, 2019	73.97	73.97	72.93	73.37	2,676,133	-0.33(-0.45%)
Apr 16, 2019	73.68	73.79	73.37	73.71	2,676,090	+0.30(+0.40%)
Apr 15, 2019	73.86	73.97	73.17	73.41	2,788,559	-0.29(-0.39%)
Apr 12, 2019	73.80	73.94	73.38	73.70	2,312,579	+0.33(+0.45%)
Apr 11, 2019	73.54	73.67	73.22	73.37	2,915,692	-0.15(-0.20%)
Apr 10, 2019	72.51	73.57	72.51	73.51	4,768,222	+1.10(+1.52%)
Apr 09, 2019	73.07	73.19	72.28	72.41	5,943,302	-0.92(-1.25%)
Apr 08, 2019	73.23	73.35	72.88	73.33	2,457,726	-0.06(-0.08%)
Apr 05, 2019	72.89	73.45	72.88	73.38	3,035,213	+0.64(+0.88%)
Apr 04, 2019	72.22	72.78	72.17	72.75	3,016,079	+0.57(+0.79%)
Apr 03, 2019	72.39	72.70	71.97	72.17	3,684,072	+0.35(+0.49%)
Apr 02, 2019	72.32	72.32	71.52	71.82	3,582,673	-0.41(-0.56%)
Apr 01, 2019	71.80	72.34	71.68	72.23	4,198,019	+0.88(+1.23%)
Mar 29, 2019	71.73	71.89	70.93	71.35	4,475,615	+0.05(+0.06%)
Mar 28, 2019	70.83	71.38	70.45	71.30	5,946,040	+0.67(+0.94%)
Mar 27, 2019	70.63	70.91	69.75	70.64	5,474,010	-0.02(-0.03%)
Mar 26, 2019	70.52	71.16	70.25	70.66	3,159,778	+0.66(+0.94%)
Mar 25, 2019	69.57	70.48	69.11	70.00	4,270,899	+0.33(+0.48%)
Mar 22, 2019	71.82	71.97	69.65	69.67	5,870,278	-2.64(-3.65%)
Mar 21, 2019	71.15	72.71	71.15	72.30	5,089,301	+0.93(+1.31%)
Mar 20, 2019	71.96	72.41	70.98	71.37	4,220,921	-0.54(-0.75%)
Mar 19, 2019	72.77	72.80	71.78	71.90	3,377,519	-0.53(-0.73%)
Mar 18, 2019	72.00	72.64	71.76	72.43	2,842,058	+0.56(+0.78%)
Mar 15, 2019	71.92	72.44	71.71	71.87	4,300,938	+0.02(+0.03%)
Mar 14, 2019	72.18	72.24	71.78	71.85	5,128,383	-0.30(-0.42%)
Mar 13, 2019	72.16	72.55	72.06	72.15	3,150,877	+0.28(+0.38%)
Mar 12, 2019	72.08	72.25	71.68	71.88	4,604,573	-0.11(-0.15%)
Mar 11, 2019	71.04	72.00	70.97	71.99	2,798,828	+1.13(+1.60%)
Mar 08, 2019	70.53	70.94	70.42	70.85	3,118,921	-0.07(-0.10%)
Mar 07, 2019	71.72	71.72	70.82	70.93	4,056,976	-0.75(-1.04%)
Mar 06, 2019	73.12	73.21	71.61	71.67	5,974,612	-1.44(-1.97%)
Mar 05, 2019	73.52	73.52	73.06	73.11	2,946,142	-0.30(-0.41%)
Mar 04, 2019	74.35	74.39	72.97	73.42	6,206,817	-0.77(-1.03%)
Mar 01, 2019	74.30	74.40	73.58	74.18	7,382,538	+0.42(+0.57%)
Feb 28, 2019	74.01	74.07	73.55	73.76	2,503,131	-0.29(-0.39%)
Feb 27, 2019	73.74	74.07	73.44	74.04	4,393,148	+0.11(+0.15%)
Feb 26, 2019	74.56	74.63	73.92	73.93	4,193,391	-0.72(-0.96%)
Feb 25, 2019	75.17	75.39	74.62	74.65	3,016,582	-0.17(-0.22%)
Feb 22, 2019	74.56	74.83	74.45	74.82	3,005,764	+0.34(+0.46%)
Feb 21, 2019	74.72	74.81	74.12	74.48	2,987,507	-0.35(-0.47%)
Feb 20, 2019	74.32	74.90	74.23	74.83	4,393,342	+0.53(+0.71%)
Feb 19, 2019	73.67	74.49	73.49	74.30	4,714,317	+0.41(+0.55%)
Feb 15, 2019	73.15	73.94	73.01	73.89	3,467,505	+1.09(+1.49%)
Feb 14, 2019	72.30	73.13	72.17	72.81	5,363,429	+0.17(+0.23%)
Feb 13, 2019	72.51	72.81	72.27	72.64	3,452,215	+0.29(+0.39%)
Feb 12, 2019	71.72	72.39	71.72	72.36	3,724,573	+0.97(+1.36%)
Feb 11, 2019	70.99	71.44	70.62	71.39	3,514,763	+0.58(+0.82%)
Feb 08, 2019	70.52	70.92	70.23	70.81	2,870,366	-0.04(-0.05%)
Feb 07, 2019	71.03	71.33	70.27	70.84	3,600,507	-0.64(-0.89%)
Feb 06, 2019	71.51	71.66	71.21	71.48	2,948,978	-0.10(-0.14%)
Feb 05, 2019	71.60	71.80	71.11	71.58	5,098,912	+0.06(+0.08%)
Feb 04, 2019	70.71	71.54	70.42	71.53	5,517,938	+0.90(+1.28%)
Feb 01, 2019	70.82	70.91	70.32	70.62	3,874,674	-0.06(-0.09%)
Jan 31, 2019	70.10	70.77	69.94	70.69	4,938,105	+0.57(+0.82%)
Jan 30, 2019	69.67	70.39	69.15	70.12	3,817,190	+0.72(+1.04%)
Jan 29, 2019	69.54	69.62	69.21	69.40	3,416,225	-0.01(-0.01%)
Jan 28, 2019	69.27	69.64	68.86	69.41	4,498,401	-0.42(-0.61%)
Jan 25, 2019	69.52	70.02	69.47	69.83	4,402,053	+0.76(+1.09%)
Jan 24, 2019	68.61	69.24	68.59	69.07	5,460,407	+0.39(+0.56%)
Jan 23, 2019	69.05	69.40	68.19	68.69	5,401,403	-0.12(-0.17%)
Jan 22, 2019	69.58	69.66	68.40	68.81	5,769,020	-1.16(-1.66%)
Jan 18, 2019	69.61	70.23	69.38	69.97	5,926,253	+0.70(+1.01%)
Jan 17, 2019	68.37	69.45	68.28	69.27	7,410,640	+0.66(+0.97%)
Jan 16, 2019	68.15	68.85	68.11	68.60	6,839,331	+0.53(+0.77%)
Jan 15, 2019	67.81	68.12	67.42	68.08	4,503,878	+0.46(+0.68%)
Jan 14, 2019	67.80	68.17	67.51	67.62	4,560,590	-0.58(-0.85%)
Jan 11, 2019	67.80	68.32	67.66	68.20	4,618,168	+0.14(+0.20%)
Jan 10, 2019	67.42	68.11	67.10	68.06	5,428,025	+0.24(+0.35%)
Jan 09, 2019	67.50	68.02	67.18	67.82	5,353,217	+0.68(+1.02%)
Jan 08, 2019	66.72	67.17	66.19	67.14	5,715,925	+1.00(+1.52%)
Jan 07, 2019	65.18	66.53	64.86	66.13	5,406,367	+0.87(+1.33%)
Jan 04, 2019	63.74	65.40	63.65	65.27	5,293,638	+2.28(+3.61%)
Jan 03, 2019	63.86	64.10	62.69	62.99	5,754,903	-1.20(-1.87%)
Jan 02, 2019	63.08	64.50	62.77	64.19	5,149,589	+0.29(+0.46%)
Dec 31, 2018	63.89	63.96	62.90	63.89	10,199,093	+0.39(+0.61%)
Dec 28, 2018	63.33	64.51	62.87	63.51	13,098,427	+0.29(+0.47%)
Dec 27, 2018	62.04	63.23	61.06	63.21	12,338,761	+0.38(+0.60%)
Dec 26, 2018	60.30	62.90	59.95	62.83	12,217,239	+2.79(+4.65%)
Dec 24, 2018	60.88	61.32	60.00	60.04	7,045,237	-1.13(-1.85%)
Dec 21, 2018	62.80	63.27	61.03	61.18	13,661,824	-1.45(-2.31%)
Dec 20, 2018	63.26	63.77	61.94	62.62	13,623,739	-0.89(-1.41%)
Dec 19, 2018	64.94	65.79	63.18	63.52	14,271,422	-1.43(-2.20%)
Dec 18, 2018	65.34	65.99	64.74	64.94	12,162,452	+0.08(+0.13%)
Dec 17, 2018	66.23	66.72	64.54	64.86	6,638,600	-1.55(-2.33%)
Dec 14, 2018	67.00	67.72	66.16	66.41	6,251,029	-1.05(-1.55%)
Dec 13, 2018	68.65	68.82	67.32	67.46	4,847,216	-1.05(-1.53%)
Dec 12, 2018	68.55	69.43	68.39	68.50	6,019,907	+0.67(+0.99%)
Dec 11, 2018	68.78	69.09	67.36	67.83	8,017,052	-0.06(-0.09%)
Dec 10, 2018	68.36	68.59	66.96	67.90	8,678,694	-0.45(-0.66%)
Dec 07, 2018	69.74	70.24	67.96	68.35	6,740,545	-1.31(-1.88%)
Dec 06, 2018	68.88	69.68	67.97	69.66	7,894,756	-0.25(-0.35%)
Dec 04, 2018	73.03	73.19	69.74	69.91	4,803,949	-3.30(-4.51%)
Dec 03, 2018	73.58	74.00	72.19	73.21	5,040,152	+0.44(+0.61%)
Nov 30, 2018	72.11	72.86	71.91	72.77	4,945,616	+0.55(+0.76%)
Nov 29, 2018	72.28	72.65	71.66	72.22	3,351,328	-0.36(-0.49%)
Nov 28, 2018	71.13	72.63	70.33	72.58	3,600,686	+1.72(+2.42%)
Nov 27, 2018	71.18	71.36	70.70	70.86	3,133,179	-0.52(-0.73%)
Nov 26, 2018	71.34	71.82	70.97	71.38	2,853,817	+0.65(+0.92%)
Nov 23, 2018	70.19	71.28	70.14	70.73	1,639,857	-0.01(-0.01%)
Nov 21, 2018		70.74	70.74	70.74	0	+0.72(+1.04%)
Nov 20, 2018	70.61	71.22	69.87	70.02	4,527,899	-1.38(-1.93%)
Nov 19, 2018	72.42	72.64	71.13	71.39	3,331,314	-1.20(-1.66%)
Nov 16, 2018	71.86	72.70	71.63	72.59	4,130,701	+0.23(+0.32%)
Nov 15, 2018	71.03	72.47	70.76	72.37	7,243,837	+0.95(+1.34%)
Nov 14, 2018	72.49	72.74	70.97	71.41	4,699,650	-0.49(-0.68%)
Nov 13, 2018	72.27	73.04	71.78	71.90	3,305,287	-0.16(-0.22%)
Nov 12, 2018	73.37	73.38	71.98	72.05	2,540,611	-1.33(-1.81%)
Nov 09, 2018	74.26	74.26	72.85	73.38	3,199,508	-1.29(-1.73%)
Nov 08, 2018	74.67	75.04	74.30	74.68	3,584,891	-0.16(-0.21%)
Nov 07, 2018	74.32	74.89	73.64	74.83	3,850,113	+0.91(+1.23%)
Nov 06, 2018	73.52	74.08	73.37	73.93	4,190,068	+0.41(+0.56%)
Nov 05, 2018	73.54	73.80	72.74	73.51	5,044,340	+0.07(+0.10%)
Nov 02, 2018	73.34	73.76	72.74	73.44	5,441,562	+0.43(+0.59%)
Nov 01, 2018	72.04	73.22	71.88	73.01	4,371,258	+1.39(+1.93%)
Oct 31, 2018	72.40	72.57	71.54	71.62	11,423,697	-0.06(-0.08%)
Oct 30, 2018	70.10	71.76	70.00	71.68	6,025,575	+1.62(+2.31%)
Oct 29, 2018	71.08	71.84	69.33	70.06	6,385,188	-0.20(-0.29%)
Oct 26, 2018	70.22	71.20	68.93	70.26	6,838,405	-0.67(-0.94%)
Oct 25, 2018	69.72	71.30	69.67	70.93	3,948,536	+1.51(+2.18%)
Oct 24, 2018	71.96	72.04	69.36	69.42	4,417,823	-2.53(-3.52%)
Oct 23, 2018	71.62	72.50	70.64	71.95	7,082,363	-0.57(-0.78%)
Oct 22, 2018	72.81	73.24	72.33	72.52	2,485,963	-0.06(-0.09%)
Oct 19, 2018	73.34	73.83	72.28	72.59	3,530,684	-0.72(-0.98%)
Oct 18, 2018	74.41	74.57	72.99	73.30	4,942,155	-1.42(-1.90%)
Oct 17, 2018	74.97	74.97	73.76	74.72	3,884,840	-0.38(-0.50%)
Oct 16, 2018	73.62	75.23	72.95	75.10	4,742,367	+1.99(+2.72%)
Oct 15, 2018	72.70	73.65	72.32	73.11	4,860,055	+0.34(+0.47%)
Oct 12, 2018	73.90	73.96	72.00	72.77	5,615,813	-0.13(-0.18%)
Oct 11, 2018	74.12	74.80	72.89	72.90	9,134,656	-1.61(-2.17%)
Oct 10, 2018	76.47	76.50	74.38	74.51	7,255,275	-2.09(-2.73%)
Oct 09, 2018	76.79	77.22	76.49	76.60	4,796,135	-0.24(-0.31%)
Oct 08, 2018	76.73	77.07	76.26	76.84	3,390,220	-0.06(-0.08%)
Oct 05, 2018	77.81	77.94	76.28	76.91	5,033,559	-0.86(-1.11%)
Oct 04, 2018	78.52	78.71	77.49	77.77	4,957,024	-0.94(-1.19%)
Oct 03, 2018	78.32	79.07	78.03	78.71	4,263,582	+0.69(+0.88%)
Oct 02, 2018	78.85	79.01	77.85	78.02	6,462,076	-0.84(-1.07%)
Oct 01, 2018	80.41	80.54	78.66	78.86	5,836,455	-1.19(-1.49%)
Sep 28, 2018	79.56	80.25	79.39	80.06	4,847,430	+0.31(+0.39%)
Sep 27, 2018	79.83	80.15	79.62	79.74	3,608,168	+0.03(+0.03%)
Sep 26, 2018	80.58	80.76	79.61	79.72	3,294,291	-0.68(-0.85%)
Sep 25, 2018	80.47	80.61	80.30	80.40	3,028,339	+0.05(+0.06%)
Sep 24, 2018	80.88	80.88	79.98	80.35	3,601,337	-0.54(-0.67%)
Sep 21, 2018	81.43	81.71	80.85	80.89	4,502,623	-0.45(-0.55%)
Sep 20, 2018	80.94	81.36	80.72	81.34	5,063,753	+0.70(+0.86%)
Sep 19, 2018	81.24	81.46	80.47	80.64	5,673,852	-0.51(-0.63%)
Sep 18, 2018	81.10	81.44	80.96	81.16	4,172,434	+0.23(+0.28%)
Sep 17, 2018	81.83	81.88	80.89	80.93	5,916,708	-0.91(-1.11%)
Sep 14, 2018	81.39	81.93	81.13	81.83	4,715,821	+0.59(+0.72%)
Sep 13, 2018	81.65	81.65	81.06	81.25	3,507,903	+0.01(+0.01%)
Sep 12, 2018	81.42	81.48	80.64	81.24	3,627,276	-0.26(-0.31%)
Sep 11, 2018	81.35	81.79	81.00	81.49	3,379,793	+0.03(+0.03%)
Sep 10, 2018	81.75	81.93	81.34	81.47	2,607,009	+0.09(+0.11%)
Sep 07, 2018	81.46	81.83	81.08	81.38	3,296,362	-0.18(-0.22%)
Sep 06, 2018	82.33	82.45	81.56	81.56	4,892,569	-0.61(-0.75%)
Sep 05, 2018	82.17	82.28	81.40	82.17	3,535,317	-0.08(-0.10%)
Sep 04, 2018	82.52	82.60	81.64	82.25	4,505,962	-0.35(-0.42%)
Aug 31, 2018		82.60	82.60	82.60	0	+0.48(+0.58%)
Aug 30, 2018	82.20	82.63	81.91	82.13	5,573,517	-0.21(-0.26%)
Aug 29, 2018	82.29	82.49	81.84	82.34	2,785,776	+0.17(+0.21%)
Aug 28, 2018	82.40	82.58	81.85	82.16	3,366,315	+0.00(+0.00%)
Aug 27, 2018	82.39	82.83	82.09	82.16	6,323,986	+0.05(+0.07%)
Aug 24, 2018	82.02	82.21	81.86	82.11	2,739,534	+0.29(+0.36%)
Aug 23, 2018	82.07	82.18	81.59	81.81	3,146,260	-0.25(-0.30%)
Aug 22, 2018	81.86	82.19	81.69	82.06	4,917,996	+0.16(+0.20%)
Aug 21, 2018	81.13	82.16	81.05	81.90	3,531,017	+0.96(+1.19%)
Aug 20, 2018	80.85	81.14	80.44	80.94	3,352,746	+0.27(+0.34%)
Aug 17, 2018	80.13	80.74	79.85	80.66	3,228,357	+0.50(+0.63%)
Aug 16, 2018	79.88	80.45	79.78	80.16	2,844,878	+0.65(+0.82%)
Aug 15, 2018	80.16	80.25	79.06	79.51	5,058,288	-0.93(-1.16%)
Aug 14, 2018	79.61	80.55	79.61	80.44	4,110,380	+1.02(+1.29%)
Aug 13, 2018	79.87	80.08	79.09	79.42	2,823,908	-0.36(-0.45%)
Aug 10, 2018	79.48	80.26	79.40	79.78	3,633,761	-0.16(-0.21%)
Aug 09, 2018	79.83	80.24	79.78	79.94	3,554,740	+0.09(+0.11%)
Aug 08, 2018	79.91	80.00	79.30	79.85	2,825,022	-0.05(-0.06%)
Aug 07, 2018	80.00	80.27	79.86	79.89	3,158,792	+0.16(+0.20%)
Aug 06, 2018	79.20	79.84	79.05	79.74	3,480,018	+0.52(+0.66%)
Aug 03, 2018	79.56	79.82	78.76	79.22	3,224,640	-0.26(-0.32%)
Aug 02, 2018	78.46	79.58	78.38	79.47	3,668,775	+0.70(+0.88%)
Aug 01, 2018	78.75	78.93	78.09	78.78	3,840,608	-0.03(-0.03%)
Jul 31, 2018	78.08	79.06	78.02	78.81	3,742,879	+0.91(+1.17%)
Jul 30, 2018	78.24	78.70	77.83	77.89	3,702,871	-0.36(-0.46%)
Jul 27, 2018	79.75	79.88	78.08	78.25	4,259,906	-1.36(-1.71%)
Jul 26, 2018	78.92	79.89	78.85	79.61	6,234,766	+0.84(+1.07%)
Jul 25, 2018	78.62	78.77	78.08	78.77	4,822,179	+0.16(+0.21%)
Jul 24, 2018	79.69	79.85	78.21	78.60	4,384,602	-0.74(-0.93%)
Jul 23, 2018	79.23	79.53	78.91	79.35	3,020,453	+0.03(+0.03%)
Jul 20, 2018	79.56	79.72	79.24	79.32	4,087,717	-0.29(-0.37%)
Jul 19, 2018	79.03	79.65	78.68	79.61	3,679,899	+0.61(+0.78%)
Jul 18, 2018	78.71	79.05	78.31	79.00	3,538,572	+0.32(+0.41%)
Jul 17, 2018	78.26	78.88	78.18	78.68	3,545,107	+0.43(+0.55%)
Jul 16, 2018	78.69	78.83	77.91	78.25	6,057,150	-0.27(-0.35%)
Jul 13, 2018	78.66	79.12	78.47	78.52	3,688,965	-0.07(-0.09%)
Jul 12, 2018	78.83	78.89	78.09	78.60	3,500,134	+0.18(+0.23%)
Jul 11, 2018	78.71	79.08	78.38	78.41	5,084,636	-0.66(-0.83%)
Jul 10, 2018	79.59	79.70	78.62	79.07	4,031,816	-0.38(-0.47%)
Jul 09, 2018	79.26	79.45	78.98	79.45	3,050,388	+0.59(+0.74%)
Jul 06, 2018	78.29	78.99	78.15	78.86	2,962,670	+0.59(+0.76%)
Jul 05, 2018	77.76	78.27	77.24	78.27	3,967,959	+0.94(+1.22%)
Jul 03, 2018		77.32	77.32	77.32	0	+0.19(+0.25%)
Jul 02, 2018	75.99	77.18	75.78	77.13	6,163,177	+0.80(+1.04%)
Jun 29, 2018	76.84	77.09	76.34	76.34	4,671,467	-0.25(-0.32%)
Jun 28, 2018	76.31	76.77	75.91	76.58	4,791,102	+0.20(+0.26%)
Jun 27, 2018	77.63	77.84	76.35	76.38	4,597,677	-1.09(-1.40%)
Jun 26, 2018	77.10	77.77	76.89	77.47	4,792,865	+0.47(+0.61%)
Jun 25, 2018	78.03	78.09	76.57	77.00	5,146,391	-1.21(-1.55%)
Jun 22, 2018	78.62	78.66	77.87	78.21	3,347,124	-0.02(-0.02%)
Jun 21, 2018	78.97	79.03	78.03	78.23	4,796,443	-0.78(-0.99%)
Jun 20, 2018	78.71	79.07	78.44	79.01	3,839,414	+0.61(+0.78%)
Jun 19, 2018	77.99	78.48	77.39	78.40	3,411,506	-0.07(-0.09%)
Jun 18, 2018	77.70	78.48	77.53	78.47	3,387,615	+0.46(+0.58%)
Jun 15, 2018		78.04	77.39	78.02	3,519,148	+0.03(+0.04%)
Jun 14, 2018	77.96	78.08	77.50	77.99	3,774,037	+0.26(+0.34%)
Jun 13, 2018	78.27	78.33	77.63	77.73	2,980,267	-0.47(-0.59%)
Jun 12, 2018	78.16	78.39	77.87	78.19	3,163,858	+0.08(+0.11%)
Jun 11, 2018	77.94	78.27	77.85	78.11	4,062,889	+0.22(+0.28%)
Jun 08, 2018	77.63	77.99	77.59	77.89	4,701,556	+0.19(+0.25%)
Jun 07, 2018	78.04	78.11	77.34	77.70	4,425,193	-0.29(-0.37%)
Jun 06, 2018		77.99		77.99	2,920,382	+0.49(+0.64%)
Jun 05, 2018	76.92	77.51	76.71	77.50	8,989,387	+0.56(+0.72%)
Jun 04, 2018	76.36	76.94	76.18	76.94	6,486,939	+0.88(+1.15%)
Jun 01, 2018	76.07	76.36	75.87	76.07	4,406,076	+0.52(+0.69%)
May 31, 2018	76.31	76.49	75.44	75.55	3,487,244	-0.80(-1.05%)
May 30, 2018	75.62	76.54	75.56	76.35	3,259,820	+1.06(+1.41%)
May 29, 2018	74.87	75.48	74.57	75.29	4,687,504	+0.05(+0.06%)
May 25, 2018		75.25	75.25	75.25	0	-0.11(-0.15%)
May 24, 2018	75.29	75.49	74.69	75.36	3,308,249	+0.02(+0.02%)
May 23, 2018	75.04	75.47	74.89	75.34	2,914,306	+0.07(+0.10%)
May 22, 2018	76.05	76.11	75.21	75.26	3,155,384	-0.62(-0.82%)
May 21, 2018	75.43	75.92	75.39	75.88	2,905,015	+0.69(+0.92%)
May 18, 2018	75.19	75.31	74.95	75.19	3,847,370	+0.16(+0.21%)
May 17, 2018	74.74	75.22	74.60	75.04	4,701,068	+0.46(+0.61%)
May 16, 2018	73.83	74.84	73.80	74.58	4,598,753	+0.88(+1.19%)
May 15, 2018	73.41	73.86	73.21	73.71	2,785,046	+0.04(+0.05%)
May 14, 2018	74.12	74.36	73.58	73.67	2,355,418	-0.32(-0.43%)
May 11, 2018	73.91	74.22	73.71	73.99	2,559,584	+0.12(+0.16%)
May 10, 2018	73.55	74.09	73.46	73.87	3,041,578	+0.39(+0.53%)
May 09, 2018	73.18	73.63	72.86	73.48	3,743,623	+0.41(+0.56%)
May 08, 2018	72.42	73.08	72.40	73.07	3,926,291	+0.62(+0.86%)
May 07, 2018	72.06	72.77	72.03	72.45	2,347,112	+0.56(+0.77%)
May 04, 2018	70.70	72.26	70.53	71.89	2,436,759	+0.88(+1.23%)
May 03, 2018	71.24	71.44	70.32	71.02	2,801,028	-0.44(-0.61%)
May 02, 2018	71.22	71.95	71.13	71.45	2,260,624	+0.17(+0.24%)