US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	44.27	44.78	43.79	43.96	714,774	-0.51(-1.14%)
Jan 28, 2021	44.30	44.98	44.10	44.46	183,922	+0.24(+0.53%)
Jan 27, 2021	44.58	45.07	43.98	44.23	222,510	-0.68(-1.51%)
Jan 26, 2021	44.67	45.08	44.60	44.91	100,313	+0.36(+0.81%)
Jan 25, 2021	44.28	45.05	44.05	44.54	142,545	+0.22(+0.49%)
Jan 22, 2021	43.99	44.37	43.84	44.33	129,788	+0.11(+0.25%)
Jan 21, 2021	44.37	44.37	43.84	44.22	185,084	-0.27(-0.61%)
Jan 20, 2021	43.65	44.66	43.54	44.49	260,225	+0.86(+1.97%)
Jan 19, 2021	44.06	44.06	43.49	43.63	225,672	-0.23(-0.52%)
Jan 15, 2021	43.29	43.95	43.10	43.86	249,211	+0.48(+1.11%)
Jan 14, 2021	43.18	43.61	43.05	43.38	115,547	+0.33(+0.76%)
Jan 13, 2021	42.41	43.13	42.41	43.05	93,759	+0.63(+1.50%)
Jan 12, 2021	42.18	42.44	41.97	42.41	128,795	+0.20(+0.47%)
Jan 11, 2021	42.56	42.70	42.08	42.21	165,633	-0.62(-1.44%)
Jan 08, 2021	42.51	42.88	42.47	42.83	190,547	+0.36(+0.85%)
Jan 07, 2021	42.72	42.72	42.17	42.47	318,267	-0.17(-0.40%)
Jan 06, 2021	42.50	42.92	42.16	42.64	241,208	+0.30(+0.71%)
Jan 05, 2021	42.44	42.67	42.32	42.34	229,337	-0.05(-0.11%)
Jan 04, 2021	44.06	44.14	42.34	42.39	475,833	-1.51(-3.45%)
Dec 31, 2020		43.90	43.90	43.90	240,358	+0.44(+1.00%)
Dec 30, 2020	43.38	43.86	43.28	43.47	240,358	+0.19(+0.44%)
Dec 29, 2020	43.80	44.06	43.19	43.28	236,260	-0.41(-0.93%)
Dec 28, 2020	43.54	43.71	43.27	43.68	87,590	+0.36(+0.84%)
Dec 24, 2020	43.02	43.36	42.95	43.32	49,952	+0.33(+0.76%)
Dec 23, 2020	43.46	43.70	42.94	42.99	130,900	-0.25(-0.59%)
Dec 22, 2020	42.95	43.28	42.76	43.25	184,004	+0.35(+0.82%)
Dec 21, 2020	42.60	42.90	42.34	42.89	311,059	-0.24(-0.55%)
Dec 18, 2020	44.26	44.26	42.90	43.13	170,478	-1.02(-2.30%)
Dec 17, 2020	43.98	44.19	43.75	44.15	493,402	+0.37(+0.85%)
Dec 16, 2020	43.86	44.21	43.60	43.77	146,135	+0.00(+0.00%)
Dec 15, 2020	42.99	43.77	42.62	43.77	122,515	+1.02(+2.40%)
Dec 14, 2020	43.30	43.65	42.75	42.75	127,970	-0.17(-0.40%)
Dec 11, 2020	42.84	43.05	42.52	42.92	177,814	-0.05(-0.13%)
Dec 10, 2020	42.95	43.28	42.85	42.98	1,042,478	-0.29(-0.67%)
Dec 09, 2020	43.61	43.69	42.97	43.26	124,086	-0.23(-0.54%)
Dec 08, 2020	43.60	43.78	43.44	43.50	90,593	-0.16(-0.37%)
Dec 07, 2020	43.99	44.11	43.56	43.66	112,947	-0.42(-0.96%)
Dec 04, 2020	43.51	44.09	43.51	44.08	94,300	+0.76(+1.76%)
Dec 03, 2020	42.92	43.51	42.92	43.32	136,062	+0.44(+1.03%)
Dec 02, 2020	43.01	43.26	42.71	42.88	148,497	-0.23(-0.54%)
Dec 01, 2020	43.05	43.33	42.92	43.11	207,885	+0.56(+1.31%)
Nov 30, 2020	43.02	43.14	42.48	42.55	377,696	-0.54(-1.25%)
Nov 27, 2020	43.58	43.58	42.94	43.09	72,171	-0.32(-0.75%)
Nov 25, 2020	43.42	43.51	43.02	43.42	130,775	-0.13(-0.31%)
Nov 24, 2020	43.69	44.08	43.48	43.55	129,939	+0.39(+0.90%)
Nov 23, 2020	43.31	43.77	43.13	43.16	152,956	+0.08(+0.19%)
Nov 20, 2020	43.10	43.13	42.83	43.08	92,855	-0.03(-0.06%)
Nov 19, 2020	42.86	43.18	42.41	43.11	211,621	+0.17(+0.40%)
Nov 18, 2020	44.14	44.30	42.92	42.94	235,949	-1.11(-2.51%)
Nov 17, 2020	43.67	44.21	43.27	44.05	163,204	+0.04(+0.10%)
Nov 16, 2020	44.14	44.50	43.35	44.00	930,357	+0.74(+1.70%)
Nov 13, 2020	42.26	43.34	42.26	43.26	125,660	+1.13(+2.69%)
Nov 12, 2020	42.73	42.73	41.77	42.13	290,787	-0.67(-1.58%)
Nov 11, 2020	42.97	42.97	42.35	42.80	172,922	+0.01(+0.02%)
Nov 10, 2020	41.79	42.83	41.73	42.80	243,209	+0.99(+2.37%)
Nov 09, 2020	42.17	44.75	41.70	41.81	919,635	+1.95(+4.90%)
Nov 06, 2020	40.37	40.65	39.75	39.85	154,684	-0.44(-1.09%)
Nov 05, 2020	40.53	40.69	40.17	40.30	120,563	+0.11(+0.27%)
Nov 04, 2020	40.52	40.77	39.98	40.19	281,911	-0.10(-0.25%)
Nov 03, 2020	39.64	40.53	39.64	40.29	125,364	+0.94(+2.40%)
Nov 02, 2020	38.58	39.34	38.51	39.34	314,450	+1.02(+2.65%)
Oct 30, 2020	38.36	38.47	37.90	38.33	166,471	-0.22(-0.58%)
Oct 29, 2020	38.09	38.74	37.63	38.55	258,294	+0.47(+1.23%)
Oct 28, 2020	38.41	38.72	37.89	38.08	165,445	-0.97(-2.49%)
Oct 27, 2020	39.82	39.94	39.05	39.05	157,247	-0.74(-1.85%)
Oct 26, 2020	40.17	40.32	39.43	39.79	253,440	-0.68(-1.69%)
Oct 23, 2020	40.44	40.69	40.19	40.48	91,075	+0.20(+0.49%)
Oct 22, 2020	39.95	40.39	39.95	40.28	82,290	+0.34(+0.86%)
Oct 21, 2020	39.95	40.06	39.69	39.94	121,786	-0.10(-0.25%)
Oct 20, 2020	39.95	40.32	39.94	40.03	197,227	+0.31(+0.79%)
Oct 19, 2020	40.48	40.58	39.70	39.72	146,540	-0.70(-1.74%)
Oct 16, 2020	40.85	40.85	40.37	40.42	84,514	-0.40(-0.99%)
Oct 15, 2020	40.36	41.18	40.36	40.83	107,400	+0.16(+0.40%)
Oct 14, 2020	41.18	41.23	40.61	40.66	130,885	-0.52(-1.27%)
Oct 13, 2020	41.85	41.85	40.94	41.19	101,303	-0.79(-1.89%)
Oct 12, 2020	41.87	42.05	41.51	41.98	159,226	+0.20(+0.47%)
Oct 09, 2020	42.17	42.26	41.63	41.78	139,782	-0.21(-0.49%)
Oct 08, 2020	41.37	42.09	41.37	41.99	1,139,772	+0.75(+1.81%)
Oct 07, 2020	41.46	41.46	41.02	41.24	82,320	+0.03(+0.07%)
Oct 06, 2020	41.46	41.82	41.01	41.21	86,880	-0.17(-0.41%)
Oct 05, 2020	41.24	41.54	40.62	41.38	114,920	+0.25(+0.61%)
Oct 02, 2020	39.76	41.30	39.72	41.13	102,307	+0.77(+1.92%)
Oct 01, 2020	39.50	40.38	39.40	40.36	145,181	+1.03(+2.61%)
Sep 30, 2020	39.47	39.87	38.95	39.33	255,984	+0.04(+0.09%)
Sep 29, 2020	39.70	39.70	38.92	39.30	143,787	-0.44(-1.11%)
Sep 28, 2020	39.29	39.90	39.29	39.74	300,088	+0.99(+2.55%)
Sep 25, 2020	37.94	38.75	37.83	38.75	132,109	+0.80(+2.11%)
Sep 24, 2020	37.87	38.51	37.68	37.95	153,467	+0.17(+0.45%)
Sep 23, 2020	39.05	39.13	37.77	37.78	220,873	-1.19(-3.06%)
Sep 22, 2020	38.63	39.37	38.63	38.97	146,999	+0.40(+1.04%)
Sep 21, 2020	39.43	39.43	38.36	38.57	129,791	-1.28(-3.22%)
Sep 18, 2020	40.78	40.78	39.85	39.85	105,585	-0.95(-2.32%)
Sep 17, 2020	41.10	41.40	40.54	40.80	307,549	-0.68(-1.63%)
Sep 16, 2020	41.43	41.86	41.24	41.48	182,944	+0.27(+0.65%)
Sep 15, 2020	41.12	41.68	41.08	41.21	180,574	+0.28(+0.68%)
Sep 14, 2020	40.13	41.05	40.11	40.93	131,671	+0.78(+1.93%)
Sep 10, 2020		40.16	40.16	40.16	0	-0.48(-1.19%)
Sep 09, 2020	40.58	41.18	40.48	40.64	175,398	+0.26(+0.64%)
Sep 08, 2020	40.93	40.93	40.15	40.38	202,201	-0.54(-1.33%)
Sep 04, 2020	41.13	41.32	40.22	40.92	151,092	-0.05(-0.13%)
Sep 03, 2020	41.40	41.93	40.75	40.98	257,521	-0.46(-1.12%)
Sep 02, 2020	40.73	41.46	40.40	41.44	141,426	+0.72(+1.77%)
Sep 01, 2020	40.51	40.74	40.17	40.72	138,844	+0.02(+0.04%)
Aug 31, 2020	41.12	41.16	40.56	40.70	104,645	-0.21(-0.50%)
Aug 27, 2020		40.91	40.91	40.91	0	+0.14(+0.35%)
Aug 25, 2020		40.76	40.76	40.76	0	+0.12(+0.29%)
Aug 24, 2020	40.31	40.65	39.76	40.65	102,860	+0.41(+1.02%)
Aug 21, 2020	40.12	40.36	39.76	40.24	98,188	-0.04(-0.11%)
Aug 20, 2020	39.57	40.50	39.57	40.28	164,685	+0.50(+1.26%)
Aug 19, 2020	40.59	40.59	39.70	39.78	119,214	-0.74(-1.83%)
Aug 18, 2020	40.83	40.83	40.22	40.52	343,014	-0.25(-0.61%)
Aug 17, 2020	40.42	40.79	40.27	40.77	216,099	+0.36(+0.88%)
Aug 14, 2020	40.28	40.82	40.24	40.42	245,918	+0.04(+0.11%)
Aug 13, 2020	40.85	41.18	40.28	40.37	213,187	-0.63(-1.54%)
Aug 12, 2020	41.09	41.10	40.65	41.00	138,943	+0.32(+0.79%)
Aug 11, 2020	41.67	41.78	40.54	40.68	376,726	-0.57(-1.38%)
Aug 10, 2020	41.16	41.56	41.04	41.25	170,708	+0.19(+0.46%)
Aug 07, 2020	40.34	41.07	40.29	41.07	146,609	+0.60(+1.48%)
Aug 06, 2020	40.27	40.64	40.24	40.47	122,664	+0.10(+0.24%)
Aug 05, 2020	40.72	40.83	40.17	40.37	108,698	-0.19(-0.46%)
Aug 04, 2020	39.84	40.60	39.81	40.56	169,290	+0.64(+1.61%)
Aug 03, 2020	40.36	40.36	39.60	39.92	99,101	-0.50(-1.24%)
Jul 31, 2020	40.35	40.46	39.70	40.42	158,490	+0.04(+0.09%)
Jul 30, 2020	39.93	40.47	39.86	40.38	91,778	-0.03(-0.07%)
Jul 29, 2020	39.79	40.42	39.70	40.41	150,625	+0.74(+1.87%)
Jul 28, 2020	38.75	39.81	38.73	39.67	117,673	+0.84(+2.16%)
Jul 27, 2020	38.58	38.87	37.93	38.83	109,614	+0.29(+0.76%)
Jul 24, 2020	38.63	38.79	38.46	38.53	92,807	-0.29(-0.76%)
Jul 23, 2020	38.93	39.17	38.40	38.83	96,022	-0.23(-0.59%)
Jul 22, 2020	38.12	39.06	38.01	39.06	92,683	+0.77(+2.00%)
Jul 21, 2020	38.40	38.67	38.19	38.29	116,107	+0.22(+0.59%)
Jul 20, 2020	38.60	38.72	37.93	38.07	121,497	-0.70(-1.80%)
Jul 17, 2020	38.33	38.89	38.11	38.76	186,848	+0.53(+1.38%)
Jul 16, 2020	38.56	38.71	38.15	38.24	224,810	-0.59(-1.52%)
Jul 15, 2020	38.84	39.08	38.47	38.83	329,490	+0.56(+1.47%)
Jul 14, 2020	38.00	38.48	37.96	38.27	196,523	+0.24(+0.63%)
Jul 13, 2020	38.52	38.82	38.02	38.02	120,904	-0.33(-0.86%)
Jul 10, 2020	38.05	38.54	38.04	38.35	152,101	+0.19(+0.49%)
Jul 09, 2020	38.45	38.45	37.60	38.17	164,471	-0.32(-0.83%)
Jul 08, 2020	38.54	38.77	38.17	38.49	153,488	-0.06(-0.16%)
Jul 07, 2020	39.13	39.16	38.51	38.55	151,597	-0.94(-2.37%)
Jul 06, 2020	40.33	40.39	39.43	39.49	152,978	-0.12(-0.29%)
Jul 02, 2020	40.33	40.65	39.45	39.60	101,886	-0.16(-0.40%)
Jul 01, 2020	38.81	39.93	38.81	39.76	144,311	+0.97(+2.51%)
Jun 30, 2020	38.60	39.09	38.37	38.79	785,342	+0.30(+0.79%)
Jun 29, 2020	38.02	38.49	37.54	38.49	404,155	+0.74(+1.96%)
Jun 26, 2020	38.30	38.47	37.67	37.75	171,716	-0.70(-1.81%)
Jun 25, 2020	37.69	38.45	37.69	38.44	208,619	+0.53(+1.39%)
Jun 24, 2020	38.44	38.48	36.97	37.92	455,715	-1.01(-2.59%)
Jun 23, 2020	39.53	39.69	38.84	38.93	363,808	-0.22(-0.57%)
Jun 22, 2020	39.05	39.25	38.43	39.15	757,060	+0.03(+0.07%)
Jun 19, 2020	40.73	40.73	39.10	39.12	201,532	-1.05(-2.62%)
Jun 18, 2020	40.13	40.34	39.87	40.17	198,474	-0.35(-0.86%)
Jun 17, 2020	41.34	41.35	40.50	40.52	130,708	-0.68(-1.65%)
Jun 16, 2020	41.71	41.93	40.56	41.20	196,311	+0.91(+2.26%)
Jun 15, 2020	38.53	40.55	38.32	40.29	109,176	+0.48(+1.21%)
Jun 12, 2020	39.47	39.92	38.57	39.81	117,091	+1.51(+3.95%)
Jun 11, 2020	38.96	39.62	38.22	38.29	202,171	-2.63(-6.43%)
Jun 10, 2020	42.09	42.16	40.58	40.93	134,609	-1.27(-3.00%)
Jun 09, 2020	42.29	42.49	41.75	42.19	139,528	-0.90(-2.10%)
Jun 08, 2020	42.69	43.11	42.53	43.09	223,476	+1.12(+2.66%)
Jun 05, 2020	41.48	42.65	41.48	41.98	177,838	+1.77(+4.41%)
Jun 04, 2020	40.31	40.31	39.64	40.21	176,477	-0.17(-0.42%)
Jun 03, 2020	39.26	40.57	39.26	40.38	141,441	+1.45(+3.73%)
Jun 02, 2020	38.95	39.10	38.61	38.92	86,172	+0.30(+0.78%)
Jun 01, 2020	37.65	38.86	37.63	38.62	201,397	+0.91(+2.42%)
May 29, 2020	37.89	38.08	37.48	37.71	1,241,933	-0.52(-1.37%)
May 28, 2020	38.56	38.57	37.89	38.23	209,040	+0.01(+0.02%)
May 27, 2020	38.50	38.57	37.37	38.22	165,667	+0.62(+1.65%)
May 26, 2020	37.04	37.74	37.04	37.60	90,772	+1.55(+4.30%)
May 22, 2020	35.82	36.06	35.60	36.05	167,111	+0.21(+0.59%)
May 21, 2020	35.59	36.09	35.46	35.84	269,965	+0.04(+0.12%)
May 20, 2020	35.80	35.94	35.46	35.80	277,267	+0.35(+1.00%)
May 19, 2020	35.65	35.93	35.27	35.44	470,560	-0.32(-0.89%)
May 18, 2020	34.72	36.04	34.72	35.76	409,329	+2.20(+6.54%)
May 15, 2020	33.47	33.59	32.95	33.57	252,361	-0.17(-0.50%)
May 14, 2020	33.06	33.73	32.17	33.73	2,298,104	+0.17(+0.50%)
May 13, 2020	34.23	34.28	33.38	33.57	2,195,386	-0.86(-2.50%)
May 12, 2020	36.41	36.41	34.42	34.42	291,670	-1.81(-4.99%)
May 11, 2020	36.33	36.88	36.07	36.23	202,338	-0.71(-1.92%)
May 08, 2020	36.50	37.06	36.42	36.94	150,852	+0.90(+2.51%)
May 07, 2020	35.76	36.56	35.76	36.04	302,238	+0.64(+1.80%)
May 06, 2020	36.22	36.39	35.40	35.40	160,579	-0.71(-1.96%)
May 05, 2020	36.38	36.73	36.06	36.11	401,835	+0.09(+0.25%)
May 04, 2020	35.78	36.02	35.26	36.02	348,251	-0.27(-0.76%)
May 01, 2020	36.64	36.70	35.84	36.29	306,446	-1.30(-3.46%)
Apr 30, 2020	37.95	37.95	36.97	37.60	237,187	-0.65(-1.69%)
Apr 29, 2020	38.01	38.76	37.83	38.24	193,317	+0.97(+2.59%)
Apr 28, 2020	37.25	38.12	37.14	37.28	164,147	+0.61(+1.67%)
Apr 27, 2020	35.56	36.84	35.56	36.67	310,173	+1.34(+3.79%)
Apr 24, 2020	35.15	35.49	34.73	35.33	425,908	+0.24(+0.68%)
Apr 23, 2020	35.51	35.85	34.98	35.09	422,504	-0.27(-0.78%)
Apr 22, 2020	35.51	35.70	35.20	35.36	195,145	+0.31(+0.88%)
Apr 21, 2020	34.66	35.36	34.54	35.05	413,854	-0.57(-1.59%)
Apr 20, 2020	36.34	36.47	35.58	35.62	317,523	-1.50(-4.03%)
Apr 17, 2020	36.78	37.25	36.62	37.12	302,268	+1.28(+3.56%)
Apr 16, 2020	36.39	36.65	35.66	35.84	517,723	-0.68(-1.87%)
Apr 15, 2020	36.99	37.20	36.11	36.52	297,372	-1.65(-4.32%)
Apr 14, 2020	37.89	38.62	37.89	38.17	308,142	+1.02(+2.74%)
Apr 13, 2020	38.63	38.63	36.93	37.15	443,961	-1.66(-4.29%)
Apr 09, 2020	37.26	39.36	37.26	38.82	565,017	+2.27(+6.20%)
Apr 08, 2020	34.96	36.78	34.50	36.55	393,096	+2.16(+6.28%)
Apr 07, 2020	35.27	36.09	34.34	34.39	662,743	+0.46(+1.36%)
Apr 06, 2020	32.39	34.05	32.39	33.93	310,079	+2.61(+8.34%)
Apr 03, 2020	31.58	32.03	30.74	31.32	408,520	-0.58(-1.83%)
Apr 02, 2020	31.89	32.68	31.22	31.90	391,683	-0.30(-0.94%)
Apr 01, 2020	33.21	33.21	31.45	32.20	1,009,085	-2.49(-7.17%)
Mar 31, 2020	35.07	35.15	33.62	34.69	710,515	-0.66(-1.85%)
Mar 30, 2020	35.02	35.46	33.76	35.35	1,153,920	+0.39(+1.11%)
Mar 27, 2020	33.88	35.82	33.30	34.96	853,737	+0.22(+0.64%)
Mar 26, 2020	32.95	34.78	32.64	34.73	1,015,977	+2.05(+6.26%)
Mar 25, 2020	31.20	34.41	30.72	32.69	1,365,153	+1.79(+5.80%)
Mar 24, 2020	29.64	31.00	29.27	30.90	899,686	+2.59(+9.15%)
Mar 23, 2020	29.35	29.35	27.44	28.31	1,835,512	-1.22(-4.12%)
Mar 20, 2020	31.11	32.26	29.30	29.52	768,920	-1.33(-4.31%)
Mar 19, 2020	29.92	31.52	29.06	30.85	681,259	+0.33(+1.09%)
Mar 18, 2020	31.78	32.73	29.27	30.52	1,326,517	-3.50(-10.29%)
Mar 17, 2020	32.97	34.46	31.80	34.02	1,984,017	+1.77(+5.48%)
Mar 16, 2020	35.53	35.86	32.25	32.25	2,374,849	-7.64(-19.14%)
Mar 13, 2020	38.57	39.89	36.53	39.89	802,187	+3.18(+8.67%)
Mar 12, 2020	38.29	39.27	36.49	36.70	3,076,874	-4.32(-10.53%)
Mar 11, 2020	42.85	42.92	40.71	41.02	529,863	-2.87(-6.54%)
Mar 10, 2020	43.30	43.96	41.55	43.89	281,905	+1.72(+4.09%)
Mar 09, 2020	43.28	43.65	42.17	42.17	466,350	-3.60(-7.87%)
Mar 06, 2020	45.47	45.94	44.39	45.77	169,994	-0.81(-1.75%)
Mar 05, 2020	46.90	47.20	46.10	46.59	123,678	-1.08(-2.28%)
Mar 04, 2020	46.72	47.76	46.63	47.67	566,122	+1.70(+3.69%)
Mar 03, 2020	46.23	47.26	45.65	45.98	288,159	-0.19(-0.42%)
Mar 02, 2020	44.63	46.17	44.25	46.17	311,696	+1.66(+3.73%)
Feb 28, 2020	44.54	44.92	43.11	44.51	1,221,515	-1.09(-2.40%)
Feb 27, 2020	47.63	47.64	45.60	45.60	327,526	-2.63(-5.46%)
Feb 26, 2020	48.73	49.18	48.22	48.23	248,981	-0.45(-0.93%)
Feb 25, 2020	50.30	50.30	48.64	48.69	256,196	-1.50(-3.00%)
Feb 24, 2020	50.32	50.61	49.98	50.19	154,161	-0.70(-1.38%)
Feb 21, 2020	50.71	50.93	50.61	50.89	105,289	+0.20(+0.40%)
Feb 20, 2020	50.03	50.70	50.03	50.69	204,370	+0.73(+1.45%)
Feb 19, 2020	50.74	50.74	49.96	49.96	238,247	-0.76(-1.50%)
Feb 18, 2020	50.73	50.84	50.40	50.73	116,156	-0.01(-0.02%)
Feb 14, 2020	50.30	50.73	50.30	50.73	154,904	+0.57(+1.13%)
Feb 13, 2020	49.70	50.25	49.70	50.17	118,576	+0.35(+0.70%)
Feb 12, 2020	49.73	50.03	49.51	49.82	86,980	+0.17(+0.35%)
Feb 11, 2020	49.72	49.86	49.51	49.64	173,994	+0.01(+0.02%)
Feb 10, 2020	49.34	49.63	49.26	49.63	128,234	+0.57(+1.16%)
Feb 07, 2020	49.19	49.28	48.98	49.06	201,890	-0.06(-0.12%)
Feb 06, 2020	49.05	49.28	49.02	49.12	353,409	+0.17(+0.34%)
Feb 05, 2020	49.12	49.15	48.86	48.96	500,364	-0.01(-0.02%)
Feb 04, 2020	48.62	49.13	48.50	48.97	167,185	+0.50(+1.03%)