Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.68	35.81	32.80	33.79	152,376	+0.54(+1.64%)
May 27, 2021	32.81	33.29	32.81	33.24	68,626	+0.52(+1.58%)
May 26, 2021	32.29	32.81	32.21	32.72	74,479	+0.52(+1.61%)
May 25, 2021	33.29	33.37	32.16	32.21	72,247	-0.91(-2.74%)
May 24, 2021	33.50	33.50	32.85	33.11	122,785	-0.39(-1.16%)
May 21, 2021	33.63	33.67	33.16	33.50	53,883	+0.26(+0.78%)
May 20, 2021	33.20	33.29	32.68	33.24	59,787	+0.00(+0.00%)
May 19, 2021	33.03	33.39	32.51	33.24	110,327	+0.00(+0.00%)
May 18, 2021	33.67	33.80	33.24	33.24	41,042	-0.43(-1.28%)
May 17, 2021	33.50	33.74	33.24	33.67	41,733	+0.13(+0.39%)
May 14, 2021	33.33	33.54	33.07	33.54	50,600	+0.35(+1.04%)
May 13, 2021	32.03	33.24	32.03	33.20	100,292	+1.17(+3.64%)
May 12, 2021	32.51	32.72	31.90	32.03	90,969	-0.35(-1.07%)
May 11, 2021	32.29	32.72	32.25	32.38	53,877	-0.22(-0.66%)
May 10, 2021	32.77	33.20	32.55	32.59	101,528	-0.17(-0.53%)
May 07, 2021	32.12	32.85	32.03	32.77	59,548	+0.17(+0.53%)
May 06, 2021	32.16	32.59	32.03	32.59	136,948	+0.47(+1.48%)
May 05, 2021	32.25	32.25	31.82	32.12	45,992	-0.09(-0.27%)
May 04, 2021	31.95	32.38	31.90	32.21	84,905	+0.28(+0.88%)
May 03, 2021	31.90	32.12	31.77	31.93	130,841	+0.35(+1.09%)
Apr 30, 2021	31.86	31.95	31.47	31.58	76,832	-0.45(-1.42%)
Apr 29, 2021	32.12	32.25	31.99	32.03	55,663	+0.13(+0.41%)
Apr 28, 2021	32.03	32.08	31.82	31.90	36,005	-0.09(-0.27%)
Apr 27, 2021	32.08	32.12	31.71	31.99	73,039	+0.04(+0.13%)
Apr 26, 2021	32.21	32.38	31.82	31.95	57,413	-0.22(-0.67%)
Apr 23, 2021	31.56	32.38	31.56	32.16	86,190	+0.47(+1.50%)
Apr 22, 2021	32.25	32.25	31.60	31.69	44,539	-0.39(-1.21%)
Apr 21, 2021	31.86	32.29	31.69	32.08	74,719	+0.22(+0.68%)
Apr 20, 2021	32.51	32.51	31.77	31.86	72,852	-0.60(-1.86%)
Apr 19, 2021	32.59	32.72	32.10	32.47	84,663	-0.13(-0.40%)
Apr 16, 2021	32.90	32.90	32.42	32.59	39,400	+0.04(+0.13%)
Apr 15, 2021	32.51	32.55	31.99	32.55	33,496	+0.09(+0.27%)
Apr 14, 2021	31.99	32.57	31.99	32.47	55,436	+0.39(+1.21%)
Apr 13, 2021	32.38	32.38	31.86	32.08	53,579	-0.52(-1.59%)
Apr 12, 2021	32.42	32.64	32.42	32.59	35,881	+0.09(+0.27%)
Apr 09, 2021	32.42	32.59	32.23	32.51	57,190	+0.17(+0.53%)
Apr 08, 2021	31.95	32.38	31.64	32.34	60,236	+0.22(+0.67%)
Apr 07, 2021	32.12	32.34	31.86	32.12	75,883	-0.04(-0.13%)
Apr 06, 2021	32.21	32.42	31.99	32.16	54,032	-0.22(-0.67%)
Apr 05, 2021	32.59	32.75	32.08	32.38	63,078	+0.17(+0.54%)
Apr 01, 2021	31.82	32.29	31.47	32.21	98,977	+0.39(+1.22%)
Mar 31, 2021	32.12	32.38	31.60	31.82	158,662	-0.39(-1.21%)
Mar 30, 2021	32.55	32.77	32.16	32.21	178,721	+0.17(+0.54%)
Mar 29, 2021	32.25	32.77	31.82	32.03	78,237	-0.47(-1.46%)
Mar 26, 2021	32.34	32.55	31.99	32.51	87,974	+0.65(+2.03%)
Mar 25, 2021	31.26	32.25	30.82	31.86	87,182	+0.86(+2.79%)
Mar 24, 2021	31.04	32.14	30.91	31.00	95,802	+0.26(+0.84%)
Mar 23, 2021	31.30	31.49	30.70	30.74	73,742	-0.82(-2.60%)
Mar 22, 2021	32.16	32.29	31.17	31.56	101,196	-0.73(-2.27%)
Mar 19, 2021	32.12	32.55	31.82	32.29	558,816	-0.39(-1.19%)
Mar 18, 2021	32.94	33.59	32.55	32.68	87,941	+0.04(+0.13%)
Mar 17, 2021	32.77	32.96	32.42	32.64	77,733	+0.04(+0.13%)
Mar 16, 2021	32.85	32.85	32.12	32.59	83,642	-0.56(-1.69%)
Mar 15, 2021	33.80	33.93	32.85	33.16	71,860	-0.58(-1.73%)
Mar 12, 2021	33.54	34.32	33.20	33.74	85,310	+0.45(+1.36%)
Mar 11, 2021	33.37	33.46	32.86	33.29	93,111	-0.09(-0.26%)
Mar 10, 2021	32.72	33.67	32.12	33.37	131,152	+0.91(+2.79%)
Mar 09, 2021	32.72	32.90	32.08	32.47	76,246	-0.47(-1.44%)
Mar 08, 2021	31.82	33.16	31.82	32.94	124,663	+1.30(+4.09%)
Mar 05, 2021	31.39	31.73	31.17	31.64	115,492	+0.56(+1.81%)
Mar 04, 2021	30.70	31.86	30.57	31.08	164,936	+0.16(+0.53%)
Mar 03, 2021	30.41	31.62	30.41	30.92	145,673	+0.86(+2.84%)
Mar 02, 2021	30.23	30.41	29.85	30.06	60,221	-0.26(-0.85%)
Mar 01, 2021	30.11	30.49	29.85	30.32	81,821	+0.90(+3.05%)
Feb 26, 2021	29.81	29.89	29.14	29.42	165,580	-0.34(-1.15%)
Feb 25, 2021	30.71	30.71	29.76	29.76	162,455	-0.73(-2.38%)
Feb 24, 2021	30.32	30.75	30.28	30.49	105,577	+0.47(+1.57%)
Feb 23, 2021	29.81	30.45	29.72	30.02	124,750	+0.30(+1.01%)
Feb 22, 2021	29.25	29.81	29.08	29.72	280,050	+0.45(+1.53%)
Feb 19, 2021	28.78	29.38	28.78	29.27	237,742	+0.66(+2.32%)
Feb 18, 2021	29.08	29.34	28.59	28.61	97,126	-0.51(-1.76%)
Feb 17, 2021	29.12	29.34	28.87	29.12	55,428	+0.00(+0.00%)
Feb 16, 2021	29.25	29.55	28.91	29.12	76,284	+0.17(+0.59%)
Feb 12, 2021	28.65	29.08	28.65	28.95	52,987	+0.13(+0.45%)
Feb 11, 2021	28.82	29.25	28.52	28.82	92,290	-0.04(-0.15%)
Feb 10, 2021	28.95	29.17	28.72	28.87	129,964	+0.00(+0.00%)
Feb 09, 2021	28.35	29.08	28.18	28.87	86,295	+0.51(+1.81%)
Feb 08, 2021	28.01	28.35	27.84	28.35	109,790	+0.51(+1.84%)
Feb 05, 2021	28.05	28.14	27.63	27.84	102,771	+0.04(+0.15%)
Feb 04, 2021	27.28	27.93	27.07	27.80	147,824	+0.56(+2.04%)
Feb 03, 2021	27.28	27.50	26.77	27.24	152,999	-0.09(-0.31%)
Feb 02, 2021	27.28	27.67	26.92	27.33	110,608	+0.43(+1.59%)
Feb 01, 2021	26.86	27.07	26.39	26.90	90,162	+0.30(+1.13%)
Jan 29, 2021	27.07	27.28	26.47	26.60	111,025	-0.51(-1.89%)
Jan 28, 2021	27.11	27.24	26.73	27.11	139,872	+0.26(+0.96%)
Jan 27, 2021	27.63	27.84	26.64	26.86	153,357	-1.20(-4.27%)
Jan 26, 2021	28.52	28.63	27.97	28.05	103,718	-0.47(-1.65%)
Jan 25, 2021	28.78	29.21	27.97	28.52	206,807	-1.75(-5.79%)
Jan 22, 2021	30.36	30.45	28.87	30.28	140,957	-0.28(-0.91%)
Jan 21, 2021	31.22	31.39	30.45	30.56	94,085	-0.66(-2.12%)
Jan 20, 2021	30.96	31.26	30.71	31.22	123,929	+0.30(+0.97%)
Jan 19, 2021	30.88	31.18	30.49	30.92	77,428	+0.06(+0.21%)
Jan 15, 2021	30.62	31.05	30.36	30.85	141,237	+0.11(+0.35%)
Jan 14, 2021	30.41	31.05	30.36	30.75	128,154	+0.47(+1.55%)
Jan 13, 2021	30.49	30.75	29.89	30.28	71,110	-0.30(-0.98%)
Jan 12, 2021	30.28	30.66	30.06	30.58	77,060	+0.32(+1.06%)
Jan 11, 2021	29.72	30.30	29.59	30.26	56,182	+0.21(+0.71%)
Jan 08, 2021	30.53	30.92	29.42	30.04	95,592	-0.47(-1.54%)
Jan 07, 2021	31.05	31.60	30.30	30.51	102,972	-0.06(-0.21%)
Jan 06, 2021	29.34	31.26	28.87	30.58	275,333	+1.75(+6.08%)
Jan 05, 2021	28.40	29.08	28.40	28.82	87,347	+0.43(+1.51%)
Jan 04, 2021	28.78	28.91	28.27	28.40	149,277	-0.13(-0.45%)
Dec 31, 2020		28.52	28.52	28.52	62,788	+0.38(+1.37%)
Dec 30, 2020	28.05	28.40	27.84	28.14	62,788	+0.11(+0.38%)
Dec 29, 2020	28.78	28.78	27.84	28.03	57,860	-0.58(-2.02%)
Dec 28, 2020	28.35	28.78	28.18	28.61	88,807	+0.38(+1.36%)
Dec 24, 2020	28.31	28.44	27.88	28.22	27,546	-0.04(-0.15%)
Dec 23, 2020	27.63	28.37	27.63	28.27	62,981	+0.64(+2.32%)
Dec 22, 2020	27.97	28.08	27.56	27.63	68,096	-0.41(-1.45%)
Dec 21, 2020	27.93	28.31	27.71	28.03	110,594	-0.28(-0.98%)
Dec 18, 2020	28.52	28.95	28.05	28.31	565,044	-0.09(-0.30%)
Dec 17, 2020	28.22	28.46	27.88	28.40	95,251	+0.30(+1.07%)
Dec 16, 2020	28.10	28.29	27.90	28.10	84,022	+0.09(+0.31%)
Dec 15, 2020	27.54	28.22	27.50	28.01	111,420	+0.88(+3.23%)
Dec 14, 2020	27.75	27.75	27.07	27.13	79,901	+0.02(+0.08%)
Dec 11, 2020	26.98	27.33	26.94	27.11	44,218	-0.21(-0.78%)
Dec 10, 2020	27.11	27.33	27.01	27.33	58,239	+0.04(+0.16%)
Dec 09, 2020	27.41	27.63	27.11	27.28	70,895	+0.13(+0.47%)
Dec 08, 2020	26.81	27.20	26.77	27.16	52,187	+0.09(+0.32%)
Dec 07, 2020	26.94	27.41	26.64	27.07	67,117	-0.13(-0.47%)
Dec 04, 2020	26.81	27.24	26.75	27.20	58,506	+0.56(+2.09%)
Dec 03, 2020	26.73	26.90	26.43	26.64	91,348	+0.08(+0.29%)
Dec 02, 2020	26.18	26.69	26.18	26.57	73,004	+0.17(+0.64%)
Dec 01, 2020	26.31	26.69	26.06	26.40	80,412	+0.72(+2.80%)
Nov 30, 2020	26.31	26.52	25.68	25.68	105,776	-0.93(-3.50%)
Nov 27, 2020	26.73	26.90	26.14	26.61	57,067	-0.34(-1.26%)
Nov 25, 2020	27.28	27.88	26.78	26.95	55,767	-0.63(-2.30%)
Nov 24, 2020	26.73	27.83	26.73	27.58	184,198	+1.23(+4.65%)
Nov 23, 2020	26.44	26.82	26.23	26.35	237,777	+0.11(+0.40%)
Nov 20, 2020	25.93	26.27	25.76	26.25	75,364	-0.06(-0.24%)
Nov 19, 2020	26.23	26.31	25.72	26.31	52,879	+0.00(+0.00%)
Nov 18, 2020	26.95	27.33	26.31	26.31	77,104	-0.34(-1.27%)
Nov 17, 2020	26.78	26.82	26.16	26.65	89,488	-0.38(-1.41%)
Nov 16, 2020	26.48	27.16	26.44	27.03	74,812	+1.10(+4.24%)
Nov 13, 2020	25.38	26.12	25.38	25.93	81,251	+0.61(+2.42%)
Nov 12, 2020	25.55	25.68	24.79	25.32	98,137	-0.57(-2.21%)
Nov 11, 2020	26.57	26.57	25.47	25.89	80,612	-0.72(-2.70%)
Nov 10, 2020	26.52	27.07	26.23	26.61	118,424	+0.38(+1.45%)
Nov 09, 2020	24.96	26.95	24.49	26.23	175,372	+3.05(+13.14%)
Nov 06, 2020	23.77	23.82	23.01	23.18	62,268	-0.38(-1.62%)
Nov 05, 2020	23.10	23.77	23.10	23.56	92,368	+0.72(+3.15%)
Nov 04, 2020	24.03	24.03	22.61	22.84	127,182	-1.57(-6.41%)
Nov 03, 2020	24.11	24.58	24.01	24.41	64,549	+0.70(+2.94%)
Nov 02, 2020	23.52	24.03	23.22	23.71	75,261	+0.47(+2.00%)
Oct 30, 2020	22.67	23.43	22.67	23.24	86,995	+0.40(+1.76%)
Oct 29, 2020	22.84	23.14	22.42	22.84	101,975	-0.08(-0.37%)
Oct 28, 2020	23.10	23.43	22.88	22.93	75,923	-0.47(-1.99%)
Oct 27, 2020	23.86	23.98	23.22	23.39	59,431	-0.59(-2.47%)
Oct 26, 2020	24.15	24.24	23.69	23.98	77,504	-0.55(-2.24%)
Oct 23, 2020	25.38	25.47	24.37	24.53	78,698	-0.55(-2.19%)
Oct 22, 2020	23.60	25.08	23.18	25.08	140,145	+1.69(+7.23%)
Oct 21, 2020	23.22	23.43	23.10	23.39	133,767	+0.19(+0.82%)
Oct 20, 2020	23.10	23.39	23.05	23.20	64,625	+0.32(+1.39%)
Oct 19, 2020	23.18	23.46	22.80	22.88	47,598	-0.25(-1.10%)
Oct 16, 2020	23.18	23.31	22.84	23.14	47,374	-0.17(-0.73%)
Oct 15, 2020	22.59	23.31	22.42	23.31	61,206	+0.47(+2.04%)
Oct 14, 2020	23.14	23.37	22.80	22.84	41,288	-0.38(-1.64%)
Oct 13, 2020	23.90	23.90	23.14	23.22	73,368	-0.85(-3.51%)
Oct 12, 2020	23.82	24.07	23.65	24.07	57,746	+0.21(+0.89%)
Oct 09, 2020	24.03	24.20	23.69	23.86	70,376	+0.04(+0.18%)
Oct 08, 2020	24.07	24.15	23.65	23.82	63,291	-0.04(-0.18%)
Oct 07, 2020	23.82	24.28	23.43	23.86	99,825	+0.25(+1.08%)
Oct 06, 2020	23.22	24.24	23.05	23.60	197,036	+0.68(+2.95%)
Oct 05, 2020	22.97	23.12	22.80	22.93	61,231	+0.21(+0.93%)
Oct 02, 2020	22.00	22.97	22.00	22.72	93,544	+0.30(+1.32%)
Oct 01, 2020	22.29	22.50	21.93	22.42	95,169	+0.34(+1.53%)
Sep 30, 2020	22.42	22.76	22.08	22.08	101,689	-0.25(-1.14%)
Sep 29, 2020	22.46	22.55	22.00	22.33	91,989	-0.21(-0.94%)
Sep 28, 2020	22.04	22.76	21.95	22.55	113,045	+0.72(+3.29%)
Sep 25, 2020	21.66	22.17	21.66	21.83	100,305	-0.02(-0.10%)
Sep 24, 2020	21.45	22.38	21.36	21.85	118,083	+0.40(+1.87%)
Sep 23, 2020	22.17	22.59	21.45	21.45	107,645	-0.51(-2.31%)
Sep 22, 2020	22.50	22.76	21.66	21.95	206,771	-0.42(-1.89%)
Sep 21, 2020	23.90	23.90	22.19	22.38	149,320	-1.90(-7.84%)
Sep 18, 2020	23.86	24.53	23.43	24.28	311,033	+0.59(+2.50%)
Sep 17, 2020	23.52	23.98	23.43	23.69	73,246	-0.13(-0.53%)
Sep 16, 2020	23.82	24.24	23.65	23.82	90,451	+0.00(+0.00%)
Sep 15, 2020	24.07	24.24	23.75	23.82	55,841	-0.27(-1.14%)
Sep 14, 2020	23.77	24.28	23.73	24.09	83,085	+0.36(+1.52%)
Sep 11, 2020	23.65	23.98	23.43	23.73	108,201	+0.13(+0.54%)
Sep 10, 2020	24.07	24.20	23.52	23.60	122,048	-0.47(-1.93%)
Sep 09, 2020	24.32	24.70	23.94	24.07	100,748	-0.17(-0.70%)
Sep 08, 2020	25.00	25.00	23.86	24.24	91,897	-0.89(-3.54%)
Sep 04, 2020	25.04	25.34	24.62	25.13	123,874	+0.59(+2.41%)
Sep 03, 2020	24.75	25.42	23.79	24.53	120,801	-0.05(-0.20%)
Sep 02, 2020	24.42	24.84	24.38	24.58	130,606	+0.00(+0.00%)
Sep 01, 2020	24.75	25.02	24.54	24.58	82,099	-0.33(-1.34%)
Aug 31, 2020	24.38	25.09	24.35	24.92	118,364	+0.42(+1.71%)
Aug 28, 2020	24.71	24.71	24.21	24.50	109,541	+0.08(+0.34%)
Aug 27, 2020	24.38	24.90	24.33	24.42	75,792	+0.08(+0.34%)
Aug 26, 2020	24.71	24.73	24.17	24.33	80,199	-0.38(-1.52%)
Aug 25, 2020	24.96	25.34	24.50	24.71	53,214	-0.06(-0.25%)
Aug 24, 2020	24.33	24.79	24.12	24.77	51,165	+0.56(+2.33%)
Aug 21, 2020	24.25	24.67	24.08	24.21	90,383	-0.21(-0.86%)
Aug 20, 2020	24.46	24.71	24.31	24.42	74,205	-0.29(-1.18%)
Aug 19, 2020	25.04	25.17	24.54	24.71	97,238	-0.13(-0.50%)
Aug 18, 2020	25.50	25.50	24.67	24.84	69,247	-0.67(-2.62%)
Aug 17, 2020	25.76	25.76	25.34	25.50	56,037	-0.44(-1.69%)
Aug 14, 2020	25.38	26.09	25.21	25.94	67,255	+0.52(+2.06%)
Aug 13, 2020	25.92	26.01	25.38	25.42	67,248	-0.71(-2.72%)
Aug 12, 2020	26.72	26.97	25.80	26.13	71,047	-0.08(-0.32%)
Aug 11, 2020	26.59	26.97	26.09	26.22	95,978	+0.08(+0.32%)
Aug 10, 2020	25.71	26.68	25.71	26.13	95,591	+0.29(+1.13%)
Aug 07, 2020	24.67	25.88	24.50	25.84	97,367	+1.17(+4.75%)
Aug 06, 2020	24.63	24.92	24.48	24.67	51,712	+0.00(+0.00%)
Aug 05, 2020	24.17	24.79	23.79	24.67	93,424	+0.73(+3.06%)
Aug 04, 2020	24.00	24.54	23.83	23.94	67,052	-0.19(-0.78%)
Aug 03, 2020	24.21	24.42	23.96	24.12	54,628	-0.08(-0.35%)
Jul 31, 2020	24.33	24.33	23.75	24.21	87,369	-0.25(-1.03%)
Jul 30, 2020	24.46	24.81	24.17	24.46	73,863	-0.46(-1.85%)
Jul 29, 2020	24.63	24.96	24.38	24.92	91,090	+0.33(+1.36%)
Jul 28, 2020	24.58	24.92	24.50	24.58	105,920	-0.17(-0.68%)
Jul 27, 2020	25.00	25.04	24.58	24.75	87,283	-0.42(-1.66%)
Jul 24, 2020	25.67	25.96	25.13	25.17	78,400	-0.38(-1.47%)
Jul 23, 2020	25.09	25.59	24.92	25.55	164,643	+0.38(+1.50%)
Jul 22, 2020	25.59	25.59	24.67	25.17	138,971	-0.77(-2.98%)
Jul 21, 2020	25.38	25.96	25.21	25.94	91,910	+0.98(+3.94%)
Jul 20, 2020	25.55	25.55	24.84	24.96	67,260	-0.65(-2.53%)
Jul 17, 2020	26.01	26.09	25.55	25.61	79,524	-0.42(-1.61%)
Jul 16, 2020	25.92	26.30	25.59	26.03	71,750	+0.04(+0.16%)
Jul 15, 2020	24.92	26.22	24.75	25.99	120,375	+1.07(+4.28%)
Jul 14, 2020	24.84	25.21	24.46	24.92	103,441	-0.02(-0.08%)
Jul 13, 2020	25.00	25.30	24.50	24.94	90,711	+0.15(+0.59%)
Jul 10, 2020	24.12	24.88	24.04	24.79	119,084	+0.75(+3.13%)
Jul 09, 2020	24.79	24.79	23.83	24.04	116,121	-0.88(-3.52%)
Jul 08, 2020	24.88	25.19	24.46	24.92	121,282	+0.04(+0.17%)
Jul 07, 2020	25.04	25.25	24.67	24.88	99,759	-0.50(-1.98%)
Jul 06, 2020	25.92	26.09	25.13	25.38	46,874	+0.13(+0.50%)
Jul 02, 2020	25.92	26.51	25.17	25.25	65,174	-0.15(-0.58%)
Jul 01, 2020	26.76	26.84	25.30	25.40	141,274	-1.07(-4.03%)
Jun 30, 2020	25.80	26.63	25.76	26.47	97,580	+0.50(+1.93%)
Jun 29, 2020	25.09	25.96	25.09	25.96	90,978	+1.30(+5.25%)
Jun 26, 2020	24.79	25.13	24.04	24.67	222,908	-0.61(-2.40%)
Jun 25, 2020	24.46	25.30	24.04	25.27	135,321	+0.56(+2.28%)
Jun 24, 2020	24.88	25.04	24.33	24.71	141,523	-0.67(-2.64%)
Jun 23, 2020	26.17	26.17	25.21	25.38	86,396	-0.25(-0.98%)
Jun 22, 2020	25.09	25.71	24.84	25.63	62,124	+0.29(+1.16%)
Jun 19, 2020	25.96	26.17	25.00	25.34	208,510	-0.40(-1.54%)
Jun 18, 2020	25.80	26.26	25.46	25.73	58,815	+0.06(+0.24%)
Jun 17, 2020	26.80	26.93	25.55	25.67	63,036	-1.11(-4.14%)
Jun 16, 2020	27.09	27.28	26.26	26.78	116,492	+0.69(+2.64%)
Jun 15, 2020	25.04	26.38	24.92	26.09	92,028	+0.08(+0.32%)
Jun 12, 2020	26.17	26.59	25.17	26.01	112,937	+0.63(+2.47%)
Jun 11, 2020	26.30	26.93	25.17	25.38	131,289	-2.34(-8.45%)
Jun 10, 2020	29.10	29.14	27.68	27.72	82,272	-1.38(-4.74%)
Jun 09, 2020	29.35	29.85	28.39	29.10	92,784	-1.09(-3.60%)
Jun 08, 2020	29.43	30.31	29.31	30.19	134,323	+0.90(+3.07%)
Jun 05, 2020	29.06	29.69	28.64	29.29	132,812	+1.51(+5.42%)
Jun 04, 2020	26.93	28.06	26.84	27.78	133,622	+0.72(+2.68%)
Jun 03, 2020	26.07	27.64	25.98	27.06	101,180	+1.32(+5.14%)
Jun 02, 2020	26.15	26.44	25.51	25.74	92,440	-0.08(-0.32%)