Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.90	36.92	36.77	36.82	491,098	-0.12(-0.31%)
Nov 27, 2019	36.89	36.96	36.81	36.93	1,339,258	+0.16(+0.44%)
Nov 26, 2019	36.74	36.82	36.66	36.77	1,639,633	+0.05(+0.15%)
Nov 25, 2019	36.60	36.72	36.59	36.72	1,304,442	+0.25(+0.68%)
Nov 22, 2019	36.47	36.50	36.37	36.47	1,269,213	+0.10(+0.27%)
Nov 21, 2019	36.45	36.45	36.24	36.37	1,481,700	-0.04(-0.10%)
Nov 20, 2019	36.49	36.52	36.22	36.41	1,562,463	-0.14(-0.39%)
Nov 19, 2019	36.68	36.68	36.49	36.55	2,215,721	-0.04(-0.12%)
Nov 18, 2019	36.57	36.61	36.50	36.59	935,511	+0.02(+0.05%)
Nov 15, 2019	36.51	36.58	36.40	36.57	1,175,185	+0.21(+0.59%)
Nov 14, 2019	36.30	36.36	36.19	36.36	1,265,626	+0.01(+0.02%)
Nov 13, 2019	36.19	36.41	36.14	36.35	1,979,392	+0.04(+0.10%)
Nov 12, 2019	36.32	36.41	36.23	36.32	1,793,492	+0.06(+0.17%)
Nov 11, 2019	36.17	36.26	36.13	36.25	827,793	-0.05(-0.15%)
Nov 08, 2019	36.20	36.32	36.09	36.31	1,295,662	+0.08(+0.22%)
Nov 07, 2019	36.29	36.39	36.16	36.23	1,189,738	+0.12(+0.32%)
Nov 06, 2019	36.06	36.11	35.95	36.11	1,642,676	+0.06(+0.17%)
Nov 05, 2019	36.08	36.11	35.99	36.05	1,396,094	+0.01(+0.02%)
Nov 04, 2019	36.10	36.12	35.96	36.04	3,541,084	+0.15(+0.42%)
Nov 01, 2019	35.82	35.91	35.75	35.89	1,232,902	+0.28(+0.78%)
Oct 31, 2019	35.71	35.71	35.41	35.61	6,875,882	-0.13(-0.37%)
Oct 30, 2019	35.70	35.77	35.50	35.74	1,023,039	+0.06(+0.17%)
Oct 29, 2019	35.57	35.75	35.54	35.68	1,206,863	+0.11(+0.30%)
Oct 28, 2019	35.56	35.67	35.53	35.58	1,604,977	+0.16(+0.45%)
Oct 25, 2019	35.25	35.49	35.23	35.41	1,266,523	+0.15(+0.43%)
Oct 24, 2019	35.40	35.40	35.16	35.26	1,121,847	-0.03(-0.08%)
Oct 23, 2019	35.19	35.29	35.16	35.29	1,166,669	+0.05(+0.15%)
Oct 22, 2019	35.33	35.41	35.21	35.24	1,092,623	+0.00(+0.00%)
Oct 21, 2019	35.20	35.25	35.16	35.24	1,065,772	+0.21(+0.61%)
Oct 18, 2019	35.00	35.12	34.94	35.02	880,772	-0.06(-0.18%)
Oct 17, 2019	35.10	35.19	35.00	35.08	976,401	+0.14(+0.41%)
Oct 16, 2019	34.99	35.04	34.91	34.94	1,363,028	-0.02(-0.05%)
Oct 15, 2019	34.83	35.08	34.76	34.96	1,029,615	+0.27(+0.77%)
Oct 14, 2019	34.70	34.76	34.63	34.69	2,289,115	-0.04(-0.13%)
Oct 11, 2019	34.70	35.01	34.69	34.74	1,465,115	+0.38(+1.12%)
Oct 10, 2019	34.12	34.46	34.08	34.35	1,264,275	+0.24(+0.71%)
Oct 09, 2019	34.08	34.23	33.96	34.11	937,082	+0.27(+0.79%)
Oct 08, 2019	34.13	34.19	33.84	33.84	1,323,796	-0.51(-1.48%)
Oct 07, 2019	34.42	34.60	34.34	34.35	886,821	-0.16(-0.47%)
Oct 04, 2019	34.12	34.53	34.10	34.51	1,567,212	+0.50(+1.47%)
Oct 03, 2019	33.78	34.01	33.42	34.01	1,955,526	+0.21(+0.63%)
Oct 02, 2019	34.23	34.25	33.62	33.80	1,861,771	-0.62(-1.81%)
Oct 01, 2019	35.04	35.09	34.40	34.42	1,892,881	-0.50(-1.43%)
Sep 30, 2019	34.85	35.02	34.85	34.92	1,059,169	+0.14(+0.41%)
Sep 27, 2019	34.96	34.99	34.61	34.78	1,207,910	-0.04(-0.13%)
Sep 26, 2019	34.91	34.92	34.68	34.83	1,497,105	-0.05(-0.15%)
Sep 25, 2019	34.74	34.92	34.59	34.88	1,004,426	+0.18(+0.51%)
Sep 24, 2019	35.06	35.12	34.61	34.70	2,613,620	-0.21(-0.61%)
Sep 23, 2019	34.75	34.99	34.75	34.91	1,172,623	+0.08(+0.23%)
Sep 20, 2019	35.07	35.11	34.82	34.84	1,038,665	-0.15(-0.43%)
Sep 19, 2019	35.07	35.17	34.94	34.99	980,213	-0.04(-0.10%)
Sep 18, 2019	34.93	35.03	34.73	35.02	1,095,699	+0.06(+0.18%)
Sep 17, 2019	34.84	34.97	34.79	34.96	953,229	+0.07(+0.20%)
Sep 16, 2019	34.91	34.95	34.81	34.89	1,051,525	-0.16(-0.46%)
Sep 13, 2019	35.14	35.17	35.00	35.05	1,316,462	-0.01(-0.03%)
Sep 12, 2019	35.05	35.17	34.91	35.06	1,437,449	+0.13(+0.38%)
Sep 11, 2019	34.73	34.95	34.61	34.92	1,074,551	+0.24(+0.69%)
Sep 10, 2019	34.52	34.68	34.37	34.68	1,051,318	+0.12(+0.36%)
Sep 09, 2019	34.59	34.59	34.43	34.56	948,286	+0.07(+0.21%)
Sep 06, 2019	34.50	34.54	34.41	34.49	1,255,105	+0.06(+0.18%)
Sep 05, 2019	34.33	34.56	34.30	34.43	1,186,790	+0.42(+1.23%)
Sep 04, 2019	33.92	34.02	33.82	34.01	2,704,420	+0.33(+0.97%)
Sep 03, 2019	33.70	33.73	33.47	33.68	1,749,382	-0.20(-0.58%)
Aug 30, 2019	34.05	34.07	33.79	33.88	1,868,221	+0.04(+0.13%)
Aug 29, 2019	33.77	33.91	33.61	33.83	1,550,522	+0.36(+1.09%)
Aug 28, 2019	33.12	33.49	33.04	33.47	1,590,997	+0.28(+0.85%)
Aug 27, 2019	33.50	33.51	33.10	33.19	1,454,686	-0.12(-0.35%)
Aug 26, 2019	33.20	33.30	33.02	33.30	1,522,327	+0.37(+1.13%)
Aug 23, 2019	33.64	33.78	32.75	32.93	3,048,662	-0.84(-2.49%)
Aug 22, 2019	33.82	33.91	33.55	33.77	1,465,107	+0.06(+0.18%)
Aug 21, 2019	33.71	33.75	33.64	33.71	1,201,851	+0.28(+0.85%)
Aug 20, 2019	33.66	33.68	33.40	33.43	1,220,482	-0.23(-0.68%)
Aug 19, 2019	33.65	33.74	33.56	33.66	1,569,989	+0.40(+1.20%)
Aug 16, 2019	32.97	33.32	32.97	33.26	2,301,666	+0.49(+1.49%)
Aug 15, 2019	32.82	32.89	32.51	32.77	2,465,297	+0.06(+0.19%)
Aug 14, 2019	33.23	33.27	32.71	32.71	2,795,575	-0.99(-2.95%)
Aug 13, 2019	33.24	33.91	33.18	33.70	1,910,838	+0.44(+1.33%)
Aug 12, 2019	33.46	33.52	33.13	33.26	966,484	-0.38(-1.13%)
Aug 09, 2019	33.71	33.80	33.40	33.64	1,317,139	-0.14(-0.42%)
Aug 08, 2019	33.39	33.79	33.33	33.78	1,064,919	+0.58(+1.74%)
Aug 07, 2019	32.88	33.29	32.53	33.20	2,331,475	-0.04(-0.11%)
Aug 06, 2019	33.03	33.26	32.80	33.24	1,955,069	+0.38(+1.16%)
Aug 05, 2019	33.32	33.47	32.59	32.86	2,543,192	-0.92(-2.73%)
Aug 02, 2019	33.87	33.91	33.55	33.78	1,476,057	-0.18(-0.52%)
Aug 01, 2019	34.39	34.69	33.89	33.96	2,152,936	-0.39(-1.14%)
Jul 31, 2019	34.75	34.75	34.11	34.35	1,393,214	-0.37(-1.07%)
Jul 30, 2019	34.66	34.75	34.52	34.72	806,840	-0.08(-0.23%)
Jul 29, 2019	34.85	34.87	34.76	34.80	903,909	-0.03(-0.08%)
Jul 26, 2019	34.67	34.84	34.62	34.83	1,258,263	+0.20(+0.59%)
Jul 25, 2019	34.71	34.73	34.51	34.62	1,015,428	-0.11(-0.31%)
Jul 24, 2019	34.51	34.73	34.49	34.73	965,566	+0.20(+0.56%)
Jul 23, 2019	34.42	34.55	34.36	34.53	903,775	+0.29(+0.85%)
Jul 22, 2019	34.29	34.31	34.16	34.24	912,742	+0.04(+0.10%)
Jul 19, 2019	34.50	34.51	34.21	34.21	853,016	-0.15(-0.44%)
Jul 18, 2019	34.21	34.40	34.13	34.36	3,915,420	+0.14(+0.41%)
Jul 17, 2019	34.44	34.44	34.21	34.21	1,816,134	-0.21(-0.62%)
Jul 16, 2019	34.49	34.51	34.37	34.43	1,322,535	-0.05(-0.15%)
Jul 15, 2019	34.56	34.56	34.44	34.48	1,040,455	+0.01(+0.03%)
Jul 12, 2019	34.40	34.51	34.35	34.47	954,864	+0.14(+0.41%)
Jul 11, 2019	34.29	34.33	34.15	34.33	1,185,617	+0.10(+0.29%)
Jul 10, 2019	34.29	34.36	34.16	34.23	1,137,815	+0.07(+0.21%)
Jul 09, 2019	34.05	34.18	34.03	34.16	1,108,046	-0.03(-0.08%)
Jul 08, 2019	34.24	34.28	34.10	34.19	1,399,331	-0.20(-0.57%)
Jul 05, 2019	34.34	34.40	34.14	34.38	1,002,460	-0.03(-0.08%)
Jul 03, 2019	34.25	34.43	34.18	34.41	613,003	+0.23(+0.67%)
Jul 02, 2019	34.13	34.18	33.98	34.18	2,131,148	+0.04(+0.13%)
Jul 01, 2019	34.23	34.26	33.97	34.13	1,193,453	+0.27(+0.79%)
Jun 28, 2019	33.78	33.90	33.76	33.87	1,973,904	+0.23(+0.69%)
Jun 27, 2019	33.64	33.71	33.59	33.64	961,356	+0.09(+0.26%)
Jun 26, 2019	33.71	33.73	33.53	33.55	866,547	-0.04(-0.13%)
Jun 25, 2019	33.88	33.89	33.59	33.59	1,491,411	-0.33(-0.97%)
Jun 24, 2019	33.98	34.04	33.90	33.92	981,947	-0.07(-0.21%)
Jun 21, 2019	33.99	34.13	33.94	33.99	1,432,859	-0.04(-0.10%)
Jun 20, 2019	34.01	34.06	33.74	34.03	1,663,466	+0.31(+0.92%)
Jun 19, 2019	33.70	33.77	33.59	33.72	1,677,023	+0.06(+0.18%)
Jun 18, 2019	33.48	33.76	33.46	33.66	1,441,569	+0.31(+0.93%)
Jun 17, 2019	33.43	33.44	33.30	33.35	775,664	-0.08(-0.25%)
Jun 14, 2019	33.42	33.50	33.30	33.43	3,690,019	-0.03(-0.08%)
Jun 13, 2019	33.44	33.50	33.32	33.45	1,299,404	+0.11(+0.34%)
Jun 12, 2019	33.32	33.41	33.29	33.34	797,988	-0.01(-0.03%)
Jun 11, 2019	33.54	33.59	33.28	33.35	889,633	+0.00(+0.00%)
Jun 10, 2019	33.43	33.51	33.33	33.35	897,829	+0.11(+0.34%)
Jun 07, 2019	33.13	33.40	33.13	33.23	1,031,662	+0.20(+0.61%)
Jun 06, 2019	32.85	33.11	32.77	33.03	1,890,462	+0.22(+0.67%)
Jun 05, 2019	32.66	32.81	32.53	32.81	1,911,705	+0.33(+1.00%)
Jun 04, 2019	32.13	32.51	32.12	32.48	1,294,215	+0.66(+2.08%)
Jun 03, 2019	31.70	31.97	31.66	31.82	3,548,829	+0.16(+0.50%)
May 31, 2019	31.76	31.85	31.63	31.66	1,452,860	-0.41(-1.26%)
May 30, 2019	32.12	32.19	31.93	32.07	1,024,000	+0.03(+0.08%)
May 29, 2019	32.08	32.12	31.84	32.04	1,839,810	-0.18(-0.55%)
May 28, 2019	32.64	32.71	32.22	32.22	5,886,585	-0.38(-1.16%)
May 24, 2019	32.66	32.70	32.50	32.60	820,269	+0.07(+0.22%)
May 23, 2019	32.63	32.63	32.33	32.53	1,546,996	-0.34(-1.05%)
May 22, 2019	32.85	32.93	32.79	32.87	1,423,089	-0.08(-0.24%)
May 21, 2019	32.85	32.99	32.84	32.95	926,606	+0.26(+0.81%)
May 20, 2019	32.68	32.84	32.59	32.69	871,270	-0.14(-0.43%)
May 17, 2019	32.71	33.08	32.68	32.83	1,125,160	-0.14(-0.43%)
May 16, 2019	32.78	33.14	32.76	32.97	1,008,177	+0.29(+0.89%)
May 15, 2019	32.41	32.76	32.34	32.68	1,565,033	+0.10(+0.30%)
May 14, 2019	32.43	32.77	32.42	32.58	1,944,603	+0.25(+0.76%)
May 13, 2019	32.48	32.56	32.20	32.33	1,968,930	-0.71(-2.16%)
May 10, 2019	32.76	33.13	32.41	33.05	1,680,592	+0.18(+0.54%)
May 09, 2019	32.70	32.92	32.48	32.87	1,311,838	-0.04(-0.11%)
May 08, 2019	32.93	33.09	32.83	32.91	1,358,555	-0.07(-0.21%)
May 07, 2019	33.21	33.25	32.74	32.98	1,300,027	-0.53(-1.58%)
May 06, 2019	33.15	33.55	33.10	33.51	857,472	-0.08(-0.24%)
May 03, 2019	33.50	33.66	33.45	33.59	1,045,278	+0.25(+0.74%)
May 02, 2019	33.37	33.47	33.16	33.34	1,508,236	-0.03(-0.08%)
May 01, 2019	33.67	33.68	33.36	33.37	1,298,747	-0.24(-0.71%)
Apr 30, 2019	33.52	33.64	33.36	33.60	1,169,080	+0.18(+0.53%)
Apr 29, 2019	33.39	33.52	33.39	33.43	1,882,291	+0.07(+0.21%)
Apr 26, 2019	33.22	33.37	33.19	33.36	1,410,762	+0.14(+0.42%)
Apr 25, 2019	33.22	33.28	33.04	33.22	864,332	-0.11(-0.32%)
Apr 24, 2019	33.35	33.39	33.28	33.32	959,586	-0.03(-0.08%)
Apr 23, 2019	33.18	33.37	33.11	33.35	1,086,044	+0.20(+0.61%)
Apr 22, 2019	33.10	33.17	33.05	33.15	1,285,929	-0.03(-0.08%)
Apr 18, 2019	33.22	33.22	33.05	33.17	841,033	+0.04(+0.11%)
Apr 17, 2019	33.30	33.34	33.08	33.14	870,634	-0.07(-0.21%)
Apr 16, 2019	33.23	33.26	33.12	33.21	1,047,016	+0.07(+0.21%)
Apr 15, 2019	33.15	33.15	33.05	33.14	958,664	+0.02(+0.05%)
Apr 12, 2019	33.09	33.17	33.03	33.12	787,249	+0.19(+0.59%)
Apr 11, 2019	32.95	33.00	32.84	32.93	1,431,868	+0.03(+0.08%)
Apr 10, 2019	32.85	32.91	32.79	32.90	788,969	+0.08(+0.24%)
Apr 09, 2019	32.92	32.92	32.75	32.82	2,155,085	-0.21(-0.64%)
Apr 08, 2019	32.94	33.04	32.87	33.03	849,805	+0.04(+0.11%)
Apr 05, 2019	32.93	33.00	32.89	33.00	777,377	+0.15(+0.46%)
Apr 04, 2019	32.78	32.87	32.73	32.85	1,202,607	+0.10(+0.30%)
Apr 03, 2019	32.82	32.85	32.66	32.75	943,084	+0.06(+0.19%)
Apr 02, 2019	32.72	32.72	32.60	32.69	1,313,869	-0.04(-0.13%)
Apr 01, 2019	32.59	32.75	32.55	32.73	1,346,577	+0.34(+1.06%)
Mar 29, 2019	32.37	32.40	32.21	32.39	1,082,950	+0.19(+0.60%)
Mar 28, 2019	32.16	32.24	31.99	32.19	1,566,878	+0.11(+0.36%)
Mar 27, 2019	32.18	32.24	31.89	32.08	1,697,174	-0.08(-0.25%)
Mar 26, 2019	32.10	32.24	31.98	32.16	930,969	+0.28(+0.88%)
Mar 25, 2019	31.87	32.02	31.74	31.88	1,483,396	-0.03(-0.08%)
Mar 22, 2019	32.28	32.34	31.88	31.90	1,922,963	-0.54(-1.66%)
Mar 21, 2019	32.04	32.50	32.03	32.44	920,338	+0.29(+0.90%)
Mar 20, 2019	32.39	32.41	32.10	32.15	3,040,463	-0.27(-0.85%)
Mar 19, 2019	32.57	32.63	32.30	32.42	3,483,294	-0.04(-0.14%)
Mar 18, 2019	32.36	32.47	32.35	32.47	1,437,574	+0.12(+0.38%)
Mar 15, 2019	32.21	32.42	32.15	32.35	1,031,266	+0.19(+0.60%)
Mar 14, 2019	32.15	32.22	32.06	32.15	978,765	+0.03(+0.08%)
Mar 13, 2019	32.07	32.24	32.03	32.13	923,822	+0.17(+0.52%)
Mar 12, 2019	31.96	32.03	31.90	31.96	3,005,451	+0.04(+0.11%)
Mar 11, 2019	31.58	31.93	31.58	31.93	2,954,347	+0.39(+1.25%)
Mar 08, 2019	31.41	31.54	31.30	31.53	2,040,616	-0.06(-0.19%)
Mar 07, 2019	31.79	31.79	31.48	31.59	1,725,103	-0.25(-0.77%)
Mar 06, 2019	32.04	32.04	31.80	31.84	1,151,287	-0.18(-0.57%)
Mar 05, 2019	32.08	32.09	31.96	32.02	1,117,690	-0.04(-0.11%)
Mar 04, 2019	32.29	32.32	31.79	32.06	1,978,001	-0.14(-0.44%)
Mar 01, 2019	32.25	32.30	32.03	32.20	1,693,056	+0.15(+0.46%)
Feb 28, 2019	32.07	32.14	32.01	32.05	1,177,907	-0.01(-0.03%)
Feb 27, 2019	32.00	32.10	31.89	32.06	1,877,171	+0.00(+0.00%)
Feb 26, 2019	32.06	32.18	32.01	32.06	1,150,161	-0.06(-0.19%)
Feb 25, 2019	32.24	32.29	32.10	32.12	1,774,894	+0.03(+0.11%)
Feb 22, 2019	32.00	32.10	31.94	32.08	1,173,714	+0.17(+0.52%)
Feb 21, 2019	31.92	31.96	31.79	31.92	1,181,867	-0.06(-0.19%)
Feb 20, 2019	31.88	32.00	31.82	31.98	2,367,372	+0.12(+0.38%)
Feb 19, 2019	31.73	31.95	31.72	31.86	2,269,919	+0.04(+0.11%)
Feb 15, 2019	31.61	31.82	31.61	31.82	1,375,287	+0.43(+1.37%)
Feb 14, 2019	31.40	31.54	31.27	31.39	1,259,281	-0.15(-0.47%)
Feb 13, 2019	31.53	31.62	31.47	31.54	3,543,457	+0.09(+0.28%)
Feb 12, 2019	31.25	31.48	31.22	31.45	1,505,832	+0.39(+1.27%)
Feb 11, 2019	31.13	31.14	30.98	31.06	1,195,974	+0.01(+0.03%)
Feb 08, 2019	30.91	31.05	30.77	31.05	2,015,505	+0.02(+0.06%)
Feb 07, 2019	31.10	31.14	30.81	31.03	2,102,239	-0.21(-0.67%)
Feb 06, 2019	31.17	31.27	31.14	31.24	1,443,624	+0.03(+0.08%)
Feb 05, 2019	31.18	31.24	31.08	31.22	1,832,106	+0.11(+0.34%)
Feb 04, 2019	30.92	31.12	30.81	31.11	2,050,895	+0.18(+0.59%)
Feb 01, 2019	30.95	31.04	30.82	30.93	2,274,149	+0.04(+0.14%)
Jan 31, 2019	30.60	30.93	30.58	30.88	1,701,531	+0.21(+0.69%)
Jan 30, 2019	30.49	30.79	30.36	30.67	1,720,158	+0.36(+1.18%)
Jan 29, 2019	30.28	30.41	30.23	30.31	1,647,252	+0.05(+0.17%)
Jan 28, 2019	30.27	30.29	30.07	30.26	2,009,003	-0.24(-0.78%)
Jan 25, 2019	30.56	30.63	30.44	30.50	2,312,615	+0.14(+0.46%)
Jan 24, 2019	30.36	30.43	30.18	30.36	4,228,570	-0.02(-0.06%)
Jan 23, 2019	30.43	30.51	30.09	30.37	2,247,164	+0.07(+0.23%)
Jan 22, 2019	30.45	30.46	30.10	30.30	3,435,160	-0.32(-1.03%)
Jan 18, 2019	30.41	30.65	30.34	30.62	2,252,120	+0.45(+1.48%)
Jan 17, 2019	29.86	30.28	29.79	30.17	1,432,997	+0.22(+0.73%)
Jan 16, 2019	29.94	30.07	29.91	29.95	1,605,504	+0.10(+0.32%)
Jan 15, 2019	29.62	29.88	29.62	29.86	4,678,443	+0.24(+0.80%)
Jan 14, 2019	29.57	29.71	29.52	29.62	1,263,534	-0.15(-0.50%)
Jan 11, 2019	29.61	29.79	29.52	29.77	2,307,821	+0.02(+0.06%)
Jan 10, 2019	29.47	29.77	29.38	29.75	1,381,176	+0.12(+0.41%)
Jan 09, 2019	29.63	29.74	29.45	29.63	1,845,363	+0.08(+0.27%)
Jan 08, 2019	29.58	29.59	29.29	29.55	6,082,840	+0.25(+0.87%)
Jan 07, 2019	29.18	29.49	29.03	29.30	2,557,909	+0.12(+0.42%)
Jan 04, 2019	28.70	29.24	28.66	29.17	1,505,979	+0.84(+2.97%)
Jan 03, 2019	28.81	28.89	28.29	28.33	2,127,593	-0.68(-2.36%)
Jan 02, 2019	28.68	29.10	28.61	29.02	2,121,028	-0.05(-0.18%)
Dec 31, 2018	28.93	29.07	28.79	29.07	4,101,094	+0.28(+0.97%)
Dec 28, 2018	28.96	29.16	28.68	28.79	4,585,852	-0.03(-0.09%)
Dec 27, 2018	28.16	28.82	27.80	28.82	5,255,558	+0.32(+1.11%)
Dec 26, 2018	27.44	28.51	27.19	28.50	5,077,590	+1.18(+4.33%)
Dec 24, 2018	27.90	28.02	27.30	27.32	3,754,789	-0.78(-2.78%)
Dec 21, 2018	28.57	29.03	28.04	28.10	5,481,860	-0.42(-1.47%)
Dec 20, 2018	28.68	28.92	28.24	28.52	4,792,393	-0.31(-1.06%)
Dec 19, 2018	29.25	29.69	28.63	28.82	5,111,779	-0.42(-1.44%)
Dec 18, 2018	29.51	29.59	29.05	29.24	3,321,238	-0.04(-0.12%)
Dec 17, 2018	29.75	29.83	29.11	29.28	2,939,152	-0.56(-1.88%)
Dec 14, 2018	30.13	30.21	29.75	29.84	3,079,606	-0.54(-1.78%)
Dec 13, 2018	30.48	30.55	30.24	30.38	2,231,438	+0.00(+0.00%)
Dec 12, 2018	30.56	30.72	30.36	30.38	1,801,333	+0.15(+0.49%)
Dec 11, 2018	30.61	30.64	30.06	30.23	1,960,921	-0.02(-0.06%)
Dec 10, 2018	30.21	30.35	29.62	30.25	2,317,332	+0.02(+0.06%)
Dec 07, 2018	30.82	30.96	30.10	30.23	2,617,142	-0.62(-2.00%)
Dec 06, 2018	30.60	30.85	30.02	30.85	3,366,837	-0.14(-0.45%)
Dec 04, 2018	31.83	31.85	30.93	30.99	2,565,132	-0.90(-2.81%)