US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.41	55.62	53.89	54.65	2,767,669	-1.00(-1.79%)
Nov 27, 2020	55.67	56.07	55.15	55.65	858,792	+0.16(+0.28%)
Nov 25, 2020	55.48	55.92	55.00	55.49	2,166,833	+0.09(+0.16%)
Nov 24, 2020	56.76	56.89	55.27	55.41	3,249,322	-0.98(-1.73%)
Nov 23, 2020	55.29	56.56	55.17	56.38	2,225,060	+1.43(+2.60%)
Nov 20, 2020	55.21	55.64	54.73	54.96	1,973,319	-0.26(-0.48%)
Nov 19, 2020	55.19	55.90	54.64	55.22	3,334,126	+0.29(+0.53%)
Nov 18, 2020	54.91	55.72	54.65	54.93	2,310,518	+0.01(+0.02%)
Nov 17, 2020	54.34	55.39	54.13	54.92	2,743,091	-0.05(-0.09%)
Nov 16, 2020	54.27	55.19	53.90	54.97	3,207,831	+0.65(+1.21%)
Nov 13, 2020	53.55	54.71	53.33	54.31	3,555,719	+1.14(+2.15%)
Nov 12, 2020	54.11	54.53	52.63	53.17	4,846,235	-0.97(-1.79%)
Nov 11, 2020	53.66	54.21	52.99	54.14	5,299,068	+0.82(+1.54%)
Nov 10, 2020	51.35	53.76	50.89	53.32	7,788,163	+2.52(+4.96%)
Nov 09, 2020	55.25	56.17	50.75	50.79	9,707,770	-3.81(-6.98%)
Nov 06, 2020	55.90	55.94	54.34	54.61	3,741,457	-1.45(-2.58%)
Nov 05, 2020	56.83	57.18	55.95	56.05	2,940,630	+0.05(+0.09%)
Nov 04, 2020	54.15	56.39	53.75	56.00	6,561,258	+2.72(+5.10%)
Nov 03, 2020	53.08	53.64	52.45	53.29	3,041,053	+0.86(+1.64%)
Nov 02, 2020	51.38	52.55	51.38	52.43	4,448,798	+1.59(+3.13%)
Oct 30, 2020	51.41	52.04	50.36	50.83	4,185,896	-0.72(-1.40%)
Oct 29, 2020	52.04	52.48	51.19	51.56	3,117,524	-0.42(-0.81%)
Oct 28, 2020	51.31	52.79	50.99	51.98	4,575,578	-0.33(-0.64%)
Oct 27, 2020	53.40	53.57	52.15	52.31	3,810,185	-0.93(-1.74%)
Oct 26, 2020	54.54	54.75	52.72	53.24	4,493,761	-2.02(-3.66%)
Oct 23, 2020	54.43	55.26	54.06	55.26	4,519,098	+1.17(+2.17%)
Oct 22, 2020	55.72	55.72	53.74	54.09	6,982,330	-1.41(-2.54%)
Oct 21, 2020	57.18	57.37	55.32	55.49	5,657,190	-1.71(-2.99%)
Oct 20, 2020	57.33	58.02	57.00	57.20	2,730,549	+0.47(+0.83%)
Oct 19, 2020	58.16	58.44	56.53	56.74	3,937,420	-1.26(-2.17%)
Oct 16, 2020	58.85	59.48	57.93	58.00	2,250,032	-0.62(-1.05%)
Oct 15, 2020	57.15	58.72	56.84	58.61	1,943,078	+0.69(+1.20%)
Oct 14, 2020	58.04	58.34	57.53	57.92	2,445,374	-0.10(-0.17%)
Oct 13, 2020	58.31	58.39	57.32	58.02	3,432,411	-0.51(-0.87%)
Oct 12, 2020	58.60	58.62	57.94	58.52	1,757,899	+0.31(+0.54%)
Oct 09, 2020	58.18	58.60	57.81	58.21	2,267,121	+0.46(+0.80%)
Oct 08, 2020	56.82	57.83	56.82	57.75	2,399,522	+1.46(+2.59%)
Oct 07, 2020	56.30	56.88	55.79	56.30	2,726,435	+0.62(+1.11%)
Oct 06, 2020	56.85	57.16	55.45	55.68	3,852,320	-1.01(-1.78%)
Oct 05, 2020	57.25	57.62	55.84	56.69	3,760,672	-0.07(-0.12%)
Oct 02, 2020	55.24	57.06	55.03	56.76	4,502,724	+0.31(+0.55%)
Oct 01, 2020	55.93	56.48	55.27	56.44	3,480,870	+1.08(+1.96%)
Sep 30, 2020	54.44	56.05	54.42	55.36	4,048,057	+1.02(+1.87%)
Sep 29, 2020	54.96	55.12	54.17	54.34	2,841,198	-0.61(-1.10%)
Sep 28, 2020	53.85	55.06	53.54	54.95	2,891,459	+1.99(+3.76%)
Sep 25, 2020	52.86	53.26	52.15	52.95	2,172,667	-0.02(-0.04%)
Sep 24, 2020	52.16	53.73	51.74	52.97	4,862,328	+0.55(+1.04%)
Sep 23, 2020	54.64	54.77	52.33	52.43	2,839,176	-2.15(-3.94%)
Sep 22, 2020	53.32	54.71	52.87	54.57	2,418,262	+1.66(+3.14%)
Sep 21, 2020	53.01	53.27	51.58	52.92	2,756,219	-0.98(-1.81%)
Sep 18, 2020	54.41	54.86	53.27	53.89	2,601,161	-0.52(-0.95%)
Sep 17, 2020	54.29	54.92	53.91	54.41	2,791,417	-0.80(-1.45%)
Sep 16, 2020	54.08	55.81	54.08	55.21	4,269,784	+1.39(+2.58%)
Sep 15, 2020	54.34	55.17	53.69	53.82	2,889,878	-0.64(-1.18%)
Sep 14, 2020	54.29	54.48	53.75	54.47	2,302,221	+0.88(+1.64%)
Sep 11, 2020	53.14	53.76	52.84	53.59	3,515,434	+0.87(+1.65%)
Sep 10, 2020	53.39	53.74	52.47	52.72	2,845,281	-0.31(-0.59%)
Sep 09, 2020	52.18	53.37	51.71	53.03	3,498,633	+1.67(+3.25%)
Sep 08, 2020	50.61	52.34	50.47	51.36	3,175,429	-0.24(-0.47%)
Sep 04, 2020	53.08	53.60	50.44	51.61	4,268,691	-1.18(-2.24%)
Sep 03, 2020	54.81	54.95	52.25	52.79	5,494,293	-2.24(-4.06%)
Sep 02, 2020	55.14	55.27	53.88	55.02	3,446,510	+0.16(+0.28%)
Sep 01, 2020	53.34	54.89	52.89	54.87	4,254,466	+1.59(+2.99%)
Aug 31, 2020	54.07	54.22	53.14	53.28	2,980,948	-0.71(-1.32%)
Aug 28, 2020	54.32	54.71	53.80	53.99	1,651,550	+0.05(+0.09%)
Aug 27, 2020	54.84	55.25	53.87	53.94	3,910,414	-0.71(-1.30%)
Aug 26, 2020	55.27	55.40	54.64	54.65	2,468,859	-0.34(-0.62%)
Aug 25, 2020	55.81	55.84	54.43	54.99	2,612,465	-0.43(-0.77%)
Aug 24, 2020	55.90	55.90	54.92	55.42	2,262,471	+0.18(+0.32%)
Aug 21, 2020	53.88	55.34	53.75	55.25	4,170,257	+1.17(+2.17%)
Aug 20, 2020	53.72	54.57	53.41	54.08	1,962,103	-0.04(-0.07%)
Aug 19, 2020	54.52	54.52	53.75	54.12	2,104,230	-0.18(-0.32%)
Aug 18, 2020	55.06	55.06	54.18	54.29	3,323,360	-0.03(-0.05%)
Aug 17, 2020	53.21	54.56	53.11	54.32	2,874,260	+1.49(+2.83%)
Aug 14, 2020	52.94	53.08	52.46	52.83	1,667,734	-0.24(-0.46%)
Aug 13, 2020	52.74	53.27	52.30	53.07	2,231,066	+0.17(+0.31%)
Aug 12, 2020	52.29	52.92	51.83	52.91	2,368,607	+1.11(+2.15%)
Aug 11, 2020	52.70	52.78	51.62	51.79	2,990,674	-0.41(-0.79%)
Aug 10, 2020	51.64	53.16	51.51	52.20	2,560,907	+0.80(+1.56%)
Aug 07, 2020	51.03	51.53	50.73	51.40	2,310,880	+0.15(+0.29%)
Aug 06, 2020	51.25	51.60	51.07	51.26	2,171,769	-0.08(-0.15%)
Aug 05, 2020	51.15	51.38	50.76	51.33	2,016,355	+0.55(+1.08%)
Aug 04, 2020	51.11	51.39	50.58	50.79	2,035,511	-0.45(-0.88%)
Aug 03, 2020	50.88	51.36	50.45	51.24	2,697,990	+0.80(+1.59%)
Jul 31, 2020	50.86	50.86	49.42	50.44	3,260,901	-0.25(-0.50%)
Jul 30, 2020	50.23	51.02	50.05	50.69	3,468,757	-0.16(-0.31%)
Jul 29, 2020	49.96	50.89	49.75	50.85	3,268,538	+1.57(+3.19%)
Jul 28, 2020	50.98	51.49	49.22	49.27	5,303,537	-1.40(-2.76%)
Jul 27, 2020	49.20	50.69	48.90	50.67	3,778,179	+1.89(+3.88%)
Jul 24, 2020	48.62	49.06	47.83	48.78	3,741,391	+0.13(+0.26%)
Jul 23, 2020	49.45	50.27	47.95	48.65	5,749,746	-0.05(-0.10%)
Jul 22, 2020	46.88	48.83	46.87	48.70	3,538,540	+1.83(+3.90%)
Jul 21, 2020	47.15	47.15	46.51	46.87	2,155,333	-0.02(-0.04%)
Jul 20, 2020	46.97	47.01	46.23	46.89	2,100,378	-0.04(-0.08%)
Jul 17, 2020	47.19	47.57	46.90	46.93	3,432,570	+0.21(+0.44%)
Jul 16, 2020	45.57	46.75	45.41	46.73	2,844,443	+0.86(+1.87%)
Jul 15, 2020	45.82	46.07	44.89	45.87	3,948,327	+1.09(+2.44%)
Jul 14, 2020	42.84	44.79	42.84	44.77	3,534,429	+1.65(+3.83%)
Jul 13, 2020	44.56	44.93	43.05	43.12	3,496,368	-1.02(-2.30%)
Jul 10, 2020	43.45	44.38	43.34	44.14	1,881,706	+0.70(+1.62%)
Jul 09, 2020	44.92	44.94	43.11	43.44	4,612,727	-1.25(-2.80%)
Jul 08, 2020	43.39	44.78	43.38	44.69	4,885,979	+1.54(+3.58%)
Jul 07, 2020	42.97	43.84	42.88	43.14	2,316,022	-0.30(-0.70%)
Jul 06, 2020	43.17	43.46	42.79	43.45	4,183,541	+1.13(+2.68%)
Jul 02, 2020	42.80	43.24	42.12	42.31	2,741,590	+0.22(+0.53%)
Jul 01, 2020	43.28	43.31	41.95	42.09	2,639,297	-1.02(-2.36%)
Jun 30, 2020	42.33	43.35	42.14	43.10	2,654,822	+0.70(+1.66%)
Jun 29, 2020	41.38	42.65	40.66	42.40	6,250,355	+1.46(+3.58%)
Jun 26, 2020	41.47	41.56	40.69	40.94	2,696,727	-0.77(-1.85%)
Jun 25, 2020	40.99	41.85	40.87	41.71	5,199,375	-0.27(-0.65%)
Jun 24, 2020	42.96	43.05	41.05	41.98	4,330,557	-1.50(-3.46%)
Jun 23, 2020	43.84	43.85	43.07	43.48	3,901,064	+0.28(+0.66%)
Jun 22, 2020	42.71	43.22	42.07	43.20	3,202,074	+0.44(+1.03%)
Jun 19, 2020	44.20	44.32	42.30	42.76	2,736,878	-0.71(-1.64%)
Jun 18, 2020	43.97	44.32	43.29	43.47	2,018,211	-0.84(-1.89%)
Jun 17, 2020	44.82	45.14	44.16	44.31	3,239,739	-0.27(-0.61%)
Jun 16, 2020	44.97	45.01	43.18	44.59	4,298,781	+1.20(+2.77%)
Jun 15, 2020	40.06	43.39	39.94	43.39	6,849,492	+1.92(+4.62%)
Jun 12, 2020	41.71	42.54	40.44	41.47	7,716,101	+1.31(+3.25%)
Jun 11, 2020	41.80	42.58	40.16	40.16	6,118,434	-3.84(-8.73%)
Jun 10, 2020	44.29	44.74	42.94	44.01	4,103,209	-0.16(-0.35%)
Jun 09, 2020	43.80	44.49	43.46	44.16	3,018,986	-0.32(-0.72%)
Jun 08, 2020	45.63	46.18	44.16	44.48	3,851,425	-0.55(-1.22%)
Jun 05, 2020	44.96	45.50	44.12	45.03	5,372,391	+1.86(+4.30%)
Jun 04, 2020	44.15	44.64	42.96	43.18	4,596,756	-1.20(-2.70%)
Jun 03, 2020	43.43	44.52	43.36	44.38	3,360,304	+1.56(+3.64%)
Jun 02, 2020	42.52	42.90	42.27	42.82	2,582,972	+0.56(+1.32%)
Jun 01, 2020	42.27	43.13	41.83	42.26	3,063,020	+0.09(+0.21%)
May 29, 2020	42.12	43.04	41.72	42.17	4,443,234	-0.12(-0.28%)
May 28, 2020	45.05	45.06	42.08	42.29	5,798,660	-1.94(-4.39%)
May 27, 2020	43.39	44.26	42.55	44.23	6,956,136	+2.12(+5.02%)
May 26, 2020	42.58	42.86	42.05	42.11	5,058,565	+1.31(+3.20%)
May 22, 2020	40.04	40.92	39.78	40.81	4,033,523	+0.75(+1.87%)
May 21, 2020	39.26	40.48	39.21	40.06	6,252,346	+0.78(+1.99%)
May 20, 2020	39.96	40.22	38.68	39.28	5,017,838	+0.27(+0.70%)
May 19, 2020	38.84	40.02	38.32	39.00	4,617,912	-0.04(-0.10%)
May 18, 2020	37.15	39.39	37.15	39.04	4,129,177	+3.37(+9.46%)
May 15, 2020	34.30	35.86	34.17	35.67	4,482,103	+0.87(+2.49%)
May 14, 2020	33.69	34.80	32.83	34.80	3,474,820	+0.41(+1.19%)
May 13, 2020	35.42	35.48	33.92	34.39	3,829,758	-1.21(-3.40%)
May 12, 2020	37.25	37.28	35.60	35.60	2,137,512	-1.51(-4.07%)
May 11, 2020	37.14	37.51	36.49	37.11	2,157,416	-0.56(-1.48%)
May 08, 2020	36.49	37.82	36.34	37.67	2,929,817	+1.71(+4.75%)
May 07, 2020	36.15	36.65	35.91	35.96	3,090,331	+0.27(+0.76%)
May 06, 2020	36.02	36.33	35.35	35.69	2,751,538	-0.21(-0.60%)
May 05, 2020	35.58	36.51	35.58	35.90	3,689,891	+0.76(+2.16%)
May 04, 2020	34.29	35.19	33.91	35.14	2,382,711	+0.21(+0.61%)
May 01, 2020	34.51	34.93	34.16	34.93	2,800,699	-0.68(-1.92%)
Apr 30, 2020	36.48	36.48	35.30	35.61	4,140,301	-1.50(-4.05%)
Apr 29, 2020	36.64	37.39	36.42	37.11	4,164,492	+1.96(+5.58%)
Apr 28, 2020	34.26	35.51	34.26	35.15	4,733,498	+2.16(+6.53%)
Apr 27, 2020	31.93	33.21	31.69	33.00	3,319,296	+1.48(+4.70%)
Apr 24, 2020	30.52	31.71	30.40	31.51	1,430,449	+1.26(+4.16%)
Apr 23, 2020	30.08	31.09	29.81	30.26	1,935,474	+0.15(+0.49%)
Apr 22, 2020	30.40	30.57	29.93	30.11	1,665,288	+0.37(+1.25%)
Apr 21, 2020	29.35	30.01	29.15	29.74	2,137,134	-0.37(-1.23%)
Apr 20, 2020	30.60	31.02	29.95	30.11	3,238,481	-1.26(-4.01%)
Apr 17, 2020	31.47	32.04	30.78	31.37	3,365,269	+1.44(+4.82%)
Apr 16, 2020	29.88	30.21	29.25	29.93	2,204,327	+0.04(+0.13%)
Apr 15, 2020	30.67	30.68	29.55	29.89	2,509,709	-1.76(-5.58%)
Apr 14, 2020	31.67	32.15	31.07	31.65	2,986,318	+0.97(+3.15%)
Apr 13, 2020	32.55	32.55	30.30	30.69	3,331,610	-1.97(-6.03%)
Apr 09, 2020	32.24	34.16	31.99	32.66	5,086,362	+1.13(+3.59%)
Apr 08, 2020	29.37	31.75	29.37	31.52	2,721,629	+2.42(+8.31%)
Apr 07, 2020	29.83	31.04	29.02	29.11	2,436,959	+0.51(+1.77%)
Apr 06, 2020	26.28	28.85	26.28	28.60	3,650,929	+3.49(+13.90%)
Apr 03, 2020	25.46	25.86	24.64	25.11	1,607,563	-0.59(-2.28%)
Apr 02, 2020	25.61	26.62	25.03	25.69	2,177,092	-0.22(-0.87%)
Apr 01, 2020	27.25	27.25	25.70	25.92	3,637,889	-2.29(-8.12%)
Mar 31, 2020	29.12	29.35	28.04	28.21	4,110,305	-1.26(-4.27%)
Mar 30, 2020	29.85	29.85	28.82	29.47	1,794,240	-0.30(-1.02%)
Mar 27, 2020	30.02	30.71	29.29	29.77	1,954,510	-1.37(-4.41%)
Mar 26, 2020	30.01	31.34	29.92	31.14	2,761,973	+1.30(+4.35%)
Mar 25, 2020	27.84	30.67	27.25	29.85	4,779,484	+2.46(+9.00%)
Mar 24, 2020	24.60	27.43	24.60	27.38	5,380,441	+3.91(+16.65%)
Mar 23, 2020	24.60	24.60	22.73	23.47	8,403,802	-1.24(-5.04%)
Mar 20, 2020	25.77	26.42	24.45	24.72	5,508,675	-0.64(-2.53%)
Mar 19, 2020	23.38	26.03	22.49	25.36	4,023,280	+1.66(+7.02%)
Mar 18, 2020	24.46	25.04	21.77	23.70	6,308,399	-2.51(-9.57%)
Mar 17, 2020	27.01	27.34	24.55	26.21	4,311,834	-0.43(-1.61%)
Mar 16, 2020	29.52	29.91	26.55	26.63	3,603,705	-6.74(-20.19%)
Mar 13, 2020	34.23	34.76	30.95	33.37	4,154,310	+0.81(+2.48%)
Mar 12, 2020	34.47	34.92	32.22	32.57	5,096,599	-4.83(-12.92%)
Mar 11, 2020	39.55	39.99	37.21	37.40	5,321,379	-3.45(-8.45%)
Mar 10, 2020	40.43	40.88	38.50	40.85	4,012,517	+1.60(+4.09%)
Mar 09, 2020	40.27	40.75	38.08	39.25	4,784,837	-3.95(-9.14%)
Mar 06, 2020	43.15	43.60	42.16	43.19	4,451,098	-1.43(-3.20%)
Mar 05, 2020	45.05	45.64	44.37	44.62	3,682,855	-1.56(-3.37%)
Mar 04, 2020	44.98	46.20	44.61	46.18	4,501,207	+2.17(+4.93%)
Mar 03, 2020	43.87	45.06	43.32	44.01	7,002,761	+0.27(+0.61%)
Mar 02, 2020	42.27	43.76	41.94	43.74	5,898,396	+1.53(+3.63%)
Feb 28, 2020	42.24	42.79	41.16	42.21	6,214,960	-1.25(-2.89%)
Feb 27, 2020	43.69	45.08	43.20	43.47	5,014,589	-1.14(-2.55%)
Feb 26, 2020	45.47	46.00	44.57	44.60	4,829,923	-1.23(-2.69%)
Feb 25, 2020	48.13	48.13	45.77	45.84	4,857,567	-1.93(-4.03%)
Feb 24, 2020	47.61	48.18	47.57	47.76	3,607,385	-0.99(-2.03%)
Feb 21, 2020	48.91	49.13	48.63	48.76	1,542,762	-0.25(-0.52%)
Feb 20, 2020	48.57	49.07	48.18	49.01	2,929,490	+0.52(+1.06%)
Feb 19, 2020	48.47	48.82	48.47	48.49	1,391,119	+0.19(+0.40%)
Feb 18, 2020	48.43	48.82	48.15	48.30	3,240,523	-0.21(-0.44%)
Feb 14, 2020	48.50	48.57	48.09	48.51	1,743,191	+0.11(+0.22%)
Feb 13, 2020	48.14	48.56	48.01	48.41	2,032,527	+0.08(+0.16%)
Feb 12, 2020	48.50	48.50	47.92	48.33	2,344,931	-0.03(-0.06%)
Feb 11, 2020	48.08	48.41	48.03	48.36	2,154,659	+0.31(+0.65%)
Feb 10, 2020	47.58	48.06	47.51	48.05	2,104,322	+0.48(+1.00%)
Feb 07, 2020	47.47	47.87	47.47	47.57	2,466,136	+0.09(+0.18%)
Feb 06, 2020	47.65	47.76	47.26	47.48	2,914,462	+0.03(+0.06%)
Feb 05, 2020	46.57	47.48	46.27	47.45	3,514,767	+1.11(+2.39%)
Feb 04, 2020	46.92	47.09	46.32	46.35	2,284,687	-0.13(-0.27%)
Feb 03, 2020	46.36	46.75	46.33	46.47	1,599,608	+0.28(+0.61%)
Jan 31, 2020	47.12	47.26	46.08	46.19	2,474,877	-1.09(-2.30%)
Jan 30, 2020	46.97	47.56	46.97	47.28	1,888,310	-0.09(-0.18%)
Jan 29, 2020	48.11	48.16	47.01	47.37	3,006,997	-0.59(-1.24%)
Jan 28, 2020	47.43	48.25	47.26	47.96	2,980,868	+0.88(+1.88%)
Jan 27, 2020	46.58	47.47	46.56	47.07	3,448,418	+0.00(+0.00%)
Jan 24, 2020	47.84	47.97	46.85	47.07	3,885,082	-0.57(-1.20%)
Jan 23, 2020	46.88	47.83	46.73	47.65	8,744,652	+0.85(+1.81%)
Jan 22, 2020	46.68	47.12	46.48	46.80	2,628,383	+0.32(+0.69%)
Jan 21, 2020	45.92	46.52	45.86	46.48	3,296,786	+0.58(+1.27%)
Jan 17, 2020	46.05	46.24	45.82	45.90	2,099,316	+0.13(+0.28%)
Jan 16, 2020	45.66	45.81	45.43	45.77	1,939,680	+0.23(+0.51%)
Jan 15, 2020	44.88	45.61	44.76	45.54	3,212,074	+0.78(+1.74%)
Jan 14, 2020	44.45	44.90	44.36	44.76	1,809,936	+0.31(+0.70%)
Jan 13, 2020	44.09	44.50	44.00	44.45	2,251,049	+0.29(+0.66%)
Jan 10, 2020	43.80	44.41	43.62	44.16	2,900,006	+0.28(+0.64%)
Jan 09, 2020	44.00	44.30	43.70	43.88	3,401,556	-0.03(-0.07%)
Jan 08, 2020	43.92	44.53	43.82	43.90	4,289,040	+0.41(+0.94%)
Jan 07, 2020	43.64	43.78	43.45	43.50	1,572,836	-0.11(-0.25%)
Jan 06, 2020	43.13	43.73	43.05	43.60	3,431,303	+0.39(+0.90%)
Jan 03, 2020	42.83	43.30	42.80	43.21	2,773,002	+0.13(+0.29%)
Jan 02, 2020	43.40	43.40	42.78	43.09	2,266,905	-0.11(-0.25%)
Dec 31, 2019	42.92	43.32	42.82	43.19	1,342,024	+0.10(+0.23%)
Dec 30, 2019	43.04	43.20	42.77	43.10	1,755,506	-0.13(-0.29%)
Dec 27, 2019	43.46	43.46	43.16	43.22	415,667	-0.06(-0.13%)
Dec 26, 2019	43.43	43.51	43.04	43.28	808,936	-0.16(-0.36%)
Dec 24, 2019	43.00	43.44	43.00	43.44	1,089,147	+0.39(+0.90%)
Dec 23, 2019	43.63	43.68	43.03	43.05	2,473,376	-0.49(-1.12%)
Dec 20, 2019	42.84	43.56	42.84	43.53	2,239,380	+0.76(+1.77%)
Dec 19, 2019	43.18	43.18	42.57	42.78	3,888,627	-0.37(-0.86%)
Dec 18, 2019	43.70	43.78	42.94	43.15	3,862,774	-0.43(-0.98%)
Dec 17, 2019	43.82	44.14	43.49	43.57	4,133,648	-0.34(-0.77%)
Dec 16, 2019	44.12	44.25	43.72	43.91	1,275,449	-0.00(-0.01%)
Dec 13, 2019	43.80	44.02	43.66	43.92	1,616,611	+0.15(+0.33%)
Dec 12, 2019	44.50	44.61	43.74	43.77	2,442,920	-0.68(-1.53%)
Dec 11, 2019	43.93	44.45	43.84	44.45	1,584,101	+0.45(+1.02%)
Dec 10, 2019	44.29	44.29	43.81	44.01	1,657,102	-0.24(-0.55%)
Dec 09, 2019	44.09	44.36	43.93	44.25	1,239,500	+0.24(+0.55%)
Dec 06, 2019	44.35	44.67	43.93	44.01	2,008,280	-0.35(-0.79%)
Dec 05, 2019	43.89	44.39	43.86	44.36	1,501,131	+0.54(+1.24%)
Dec 04, 2019	43.71	44.02	43.49	43.81	1,153,336	+0.28(+0.65%)
Dec 03, 2019	43.28	43.56	43.17	43.53	1,218,866	-0.02(-0.04%)