Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.48	66.48	65.52	65.80	147,912	-1.18(-1.77%)
Apr 29, 2020	67.13	67.51	66.57	66.98	156,501	+1.18(+1.80%)
Apr 28, 2020	66.73	66.85	65.71	65.80	106,168	+0.12(+0.18%)
Apr 27, 2020	64.85	65.97	64.80	65.68	138,752	+1.22(+1.89%)
Apr 24, 2020	64.23	64.68	63.59	64.46	114,483	+0.78(+1.22%)
Apr 23, 2020	63.98	64.75	63.68	63.68	165,905	-0.01(-0.01%)
Apr 22, 2020	63.82	64.02	63.42	63.69	133,514	+0.95(+1.51%)
Apr 21, 2020	63.23	63.76	62.62	62.74	150,846	-1.73(-2.69%)
Apr 20, 2020	64.57	65.56	64.45	64.48	185,122	-1.34(-2.03%)
Apr 17, 2020	65.35	65.88	64.68	65.81	345,112	+2.20(+3.46%)
Apr 16, 2020	63.75	63.76	62.89	63.61	443,972	+0.06(+0.10%)
Apr 15, 2020	63.70	63.91	63.07	63.55	227,713	-1.65(-2.53%)
Apr 14, 2020	64.96	65.42	64.43	65.20	289,885	+1.37(+2.15%)
Apr 13, 2020	64.79	64.79	63.11	63.83	297,117	-0.98(-1.51%)
Apr 09, 2020	64.73	65.76	64.25	64.80	241,368	+1.17(+1.85%)
Apr 08, 2020	62.18	63.94	61.44	63.63	392,058	+2.23(+3.63%)
Apr 07, 2020	63.39	63.54	61.31	61.40	323,988	+0.19(+0.31%)
Apr 06, 2020	60.08	61.71	59.75	61.21	280,379	+3.20(+5.51%)
Apr 03, 2020	58.72	59.11	57.27	58.01	256,868	-0.82(-1.40%)
Apr 02, 2020	57.00	58.87	56.68	58.83	203,242	+1.78(+3.12%)
Apr 01, 2020	57.39	58.02	56.57	57.05	311,786	-2.56(-4.30%)
Mar 31, 2020	60.62	60.91	59.31	59.62	416,511	-1.12(-1.84%)
Mar 30, 2020	59.38	60.86	58.82	60.74	272,017	+2.07(+3.53%)
Mar 27, 2020	58.59	60.45	58.23	58.67	313,778	-1.85(-3.06%)
Mar 26, 2020	57.43	60.75	57.43	60.52	559,865	+3.84(+6.78%)
Mar 25, 2020	56.21	58.78	54.88	56.68	847,618	+0.98(+1.75%)
Mar 24, 2020	53.71	55.81	53.44	55.70	667,488	+4.69(+9.19%)
Mar 23, 2020	52.88	52.88	50.17	51.02	422,851	-2.16(-4.06%)
Mar 20, 2020	56.35	56.35	53.06	53.17	352,142	-2.62(-4.69%)
Mar 19, 2020	55.64	56.85	54.00	55.79	542,612	-0.38(-0.67%)
Mar 18, 2020	56.29	57.58	53.48	56.17	503,394	-3.23(-5.43%)
Mar 17, 2020	57.23	59.88	55.78	59.39	997,445	+3.13(+5.56%)
Mar 16, 2020	56.01	59.84	55.55	56.27	462,841	-6.52(-10.39%)
Mar 13, 2020	60.83	62.80	57.77	62.79	685,199	+5.50(+9.60%)
Mar 12, 2020	59.45	61.04	57.19	57.29	1,098,090	-6.26(-9.85%)
Mar 11, 2020	65.10	65.37	62.86	63.55	422,538	-3.31(-4.96%)
Mar 10, 2020	66.34	66.94	63.57	66.86	273,402	+2.73(+4.26%)
Mar 09, 2020	66.79	66.79	63.45	64.13	313,204	-5.29(-7.63%)
Mar 06, 2020	68.32	69.61	68.03	69.43	151,795	-1.11(-1.58%)
Mar 05, 2020	70.94	71.63	69.88	70.54	204,674	-2.34(-3.21%)
Mar 04, 2020	71.19	72.88	70.66	72.88	262,027	+3.20(+4.59%)
Mar 03, 2020	71.89	72.79	69.12	69.68	204,625	-2.11(-2.93%)
Mar 02, 2020	69.06	71.78	68.42	71.78	438,216	+2.93(+4.26%)
Feb 28, 2020	67.65	68.85	66.69	68.85	423,241	-0.82(-1.18%)
Feb 27, 2020	71.72	72.35	69.68	69.68	360,586	-3.15(-4.33%)
Feb 26, 2020	73.66	74.30	72.75	72.83	188,227	-0.56(-0.77%)
Feb 25, 2020	75.90	75.90	73.14	73.40	158,651	-2.34(-3.09%)
Feb 24, 2020	76.09	76.57	75.59	75.73	135,881	-2.35(-3.01%)
Feb 21, 2020	78.05	78.16	77.77	78.08	98,443	-0.30(-0.39%)
Feb 20, 2020	78.39	78.56	77.82	78.39	93,814	-0.06(-0.08%)
Feb 19, 2020	78.37	78.62	78.36	78.45	166,708	+0.24(+0.31%)
Feb 18, 2020	78.52	78.55	77.96	78.21	107,468	-0.45(-0.57%)
Feb 14, 2020	78.78	78.78	78.34	78.65	65,740	-0.10(-0.13%)
Feb 13, 2020	78.73	78.94	78.51	78.75	54,476	-0.23(-0.29%)
Feb 12, 2020	79.01	79.17	78.78	78.99	70,224	+0.30(+0.38%)
Feb 11, 2020	78.76	78.89	78.62	78.69	66,596	+0.28(+0.35%)
Feb 10, 2020	77.99	78.41	77.99	78.41	58,789	+0.21(+0.26%)
Feb 07, 2020	78.37	78.42	78.07	78.21	117,418	-0.42(-0.54%)
Feb 06, 2020	78.91	78.91	78.52	78.63	61,727	+0.07(+0.09%)
Feb 05, 2020	77.78	78.56	77.55	78.56	101,397	+1.45(+1.88%)
Feb 04, 2020	77.19	77.47	77.10	77.10	112,963	+0.86(+1.13%)
Feb 03, 2020	76.34	76.82	76.19	76.24	62,563	+0.21(+0.28%)
Jan 31, 2020	77.04	77.04	75.74	76.03	107,149	-1.42(-1.83%)
Jan 30, 2020	76.59	77.45	76.37	77.45	83,410	+0.38(+0.49%)
Jan 29, 2020	77.57	77.65	77.05	77.07	86,722	-0.30(-0.39%)
Jan 28, 2020	77.14	77.63	77.09	77.37	90,140	+0.53(+0.69%)
Jan 27, 2020	76.80	77.20	76.66	76.84	122,230	-1.13(-1.45%)
Jan 24, 2020	78.79	78.79	77.65	77.97	123,222	-0.73(-0.92%)
Jan 23, 2020	78.63	78.70	78.14	78.70	189,706	-0.09(-0.11%)
Jan 22, 2020	78.95	78.99	78.74	78.79	97,769	+0.07(+0.09%)
Jan 21, 2020	78.80	78.94	78.63	78.72	87,941	-0.27(-0.34%)
Jan 17, 2020	79.03	79.08	78.90	78.99	70,875	+0.08(+0.10%)
Jan 16, 2020	78.81	78.91	78.62	78.91	77,056	+0.47(+0.59%)
Jan 15, 2020	78.32	78.61	78.22	78.44	103,532	+0.11(+0.14%)
Jan 14, 2020	78.16	78.49	78.11	78.33	103,544	+0.10(+0.13%)
Jan 13, 2020	78.13	78.23	77.87	78.23	225,352	+0.25(+0.32%)
Jan 10, 2020	78.38	78.41	77.88	77.98	205,593	-0.28(-0.35%)
Jan 09, 2020	78.21	78.26	78.02	78.26	143,878	+0.40(+0.52%)
Jan 08, 2020	77.65	78.20	77.65	77.86	93,457	+0.22(+0.28%)
Jan 07, 2020	77.87	77.87	77.55	77.64	83,282	-0.42(-0.54%)
Jan 06, 2020	77.50	78.06	77.40	78.06	104,842	+0.13(+0.17%)
Jan 03, 2020	77.79	78.14	77.61	77.93	123,668	-0.62(-0.79%)
Jan 02, 2020	78.42	78.55	78.10	78.55	123,053	+0.44(+0.56%)
Dec 31, 2019	77.72	78.13	77.71	78.11	81,366	+0.20(+0.25%)
Dec 30, 2019	78.41	78.41	77.83	77.91	200,298	-0.40(-0.51%)
Dec 27, 2019	78.52	78.52	78.24	78.31	85,050	+0.02(+0.02%)
Dec 26, 2019	78.13	78.30	78.09	78.30	64,376	+0.21(+0.26%)
Dec 24, 2019	78.18	78.18	78.01	78.09	67,191	-0.01(-0.01%)
Dec 23, 2019	78.19	78.22	78.08	78.10	98,807	+0.05(+0.07%)
Dec 20, 2019	78.04	78.28	78.04	78.05	64,394	+0.37(+0.48%)
Dec 19, 2019	77.66	77.71	77.53	77.67	109,797	+0.18(+0.23%)
Dec 18, 2019	77.66	77.68	77.46	77.50	105,144	-0.11(-0.14%)
Dec 17, 2019	77.66	77.73	77.58	77.60	198,196	+0.12(+0.15%)
Dec 16, 2019	77.54	77.72	77.49	77.49	59,646	+0.48(+0.62%)
Dec 13, 2019	77.18	77.47	76.79	77.01	51,695	-0.14(-0.18%)
Dec 12, 2019	76.32	77.32	76.32	77.15	103,166	+0.85(+1.12%)
Dec 11, 2019	76.20	76.41	76.17	76.29	79,750	+0.16(+0.21%)
Dec 10, 2019	76.13	76.27	75.99	76.13	100,678	-0.08(-0.11%)
Dec 09, 2019	76.33	76.47	76.21	76.21	55,837	-0.20(-0.27%)
Dec 06, 2019	76.23	76.58	76.23	76.42	65,742	+0.69(+0.90%)
Dec 05, 2019	75.72	75.80	75.46	75.73	90,644	+0.08(+0.11%)
Dec 04, 2019	75.37	75.77	75.37	75.65	143,846	+0.61(+0.82%)
Dec 03, 2019	75.06	75.12	74.68	75.04	68,196	-0.61(-0.80%)
Dec 02, 2019	76.26	76.29	75.64	75.64	100,924	-0.48(-0.63%)
Nov 29, 2019	76.12	76.26	76.03	76.12	26,971	-0.20(-0.27%)
Nov 27, 2019	76.23	76.37	76.08	76.33	76,868	+0.18(+0.23%)
Nov 26, 2019	76.10	76.16	75.96	76.15	69,208	+0.07(+0.09%)
Nov 25, 2019	75.90	76.10	75.90	76.08	71,419	+0.41(+0.54%)
Nov 22, 2019	75.61	75.75	75.48	75.67	75,182	+0.23(+0.31%)
Nov 21, 2019	75.33	75.51	75.09	75.44	85,917	+0.15(+0.20%)
Nov 20, 2019	75.42	75.47	74.98	75.29	98,680	-0.29(-0.39%)
Nov 19, 2019	75.85	75.85	75.48	75.58	65,767	-0.13(-0.18%)
Nov 18, 2019	75.63	75.77	75.52	75.72	92,516	+0.02(+0.02%)
Nov 15, 2019	75.37	75.70	75.24	75.70	71,586	+0.62(+0.83%)
Nov 14, 2019	74.98	75.14	74.78	75.07	50,687	-0.06(-0.08%)
Nov 13, 2019	74.93	75.28	74.78	75.14	94,784	-0.04(-0.06%)
Nov 12, 2019	75.20	75.51	75.05	75.18	63,236	-0.01(-0.01%)
Nov 11, 2019	75.16	75.22	75.05	75.19	69,942	-0.27(-0.35%)
Nov 08, 2019	75.24	75.46	74.92	75.46	106,312	+0.23(+0.31%)
Nov 07, 2019	75.22	75.43	75.08	75.23	107,384	+0.37(+0.50%)
Nov 06, 2019	74.80	74.92	74.60	74.85	91,817	+0.15(+0.20%)
Nov 05, 2019	74.74	74.83	74.59	74.70	99,389	+0.09(+0.12%)
Nov 04, 2019	74.75	74.78	74.55	74.61	80,981	+0.39(+0.53%)
Nov 01, 2019	73.87	74.28	73.87	74.22	110,807	+0.69(+0.94%)
Oct 31, 2019	73.70	73.70	73.15	73.53	61,597	-0.28(-0.37%)
Oct 30, 2019	73.73	73.85	73.38	73.80	64,900	+0.14(+0.19%)
Oct 29, 2019	73.38	73.77	73.31	73.66	102,774	+0.29(+0.40%)
Oct 28, 2019	73.40	73.63	73.34	73.37	76,301	+0.31(+0.43%)
Oct 25, 2019	72.71	73.19	72.71	73.06	58,775	+0.36(+0.49%)
Oct 24, 2019	73.03	73.06	72.58	72.70	65,282	-0.28(-0.39%)
Oct 23, 2019	72.73	72.98	72.71	72.98	54,242	+0.14(+0.20%)
Oct 22, 2019	72.82	73.17	72.63	72.84	88,076	+0.29(+0.40%)
Oct 21, 2019	72.41	72.56	72.39	72.55	80,635	+0.52(+0.73%)
Oct 18, 2019	71.99	72.24	71.99	72.02	57,651	-0.15(-0.21%)
Oct 17, 2019	72.25	72.30	71.98	72.17	82,703	+0.25(+0.35%)
Oct 16, 2019	71.94	72.12	71.86	71.92	73,569	-0.02(-0.02%)
Oct 15, 2019	71.60	72.20	71.58	71.94	45,006	+0.67(+0.94%)
Oct 14, 2019	71.23	71.36	71.19	71.28	58,016	-0.04(-0.06%)
Oct 11, 2019	71.37	71.94	71.32	71.32	113,954	+0.63(+0.89%)
Oct 10, 2019	70.10	70.90	70.10	70.69	75,784	+0.50(+0.71%)
Oct 09, 2019	70.11	70.42	69.91	70.19	128,540	+0.54(+0.78%)
Oct 08, 2019	70.23	70.29	69.63	69.65	135,499	-1.11(-1.57%)
Oct 07, 2019	70.90	71.26	70.76	70.76	76,846	-0.32(-0.45%)
Oct 04, 2019	70.25	71.11	70.21	71.08	76,643	+0.98(+1.40%)
Oct 03, 2019	69.67	70.10	68.96	70.10	178,787	+0.45(+0.65%)
Oct 02, 2019	70.56	70.56	69.42	69.65	168,619	-1.28(-1.81%)
Oct 01, 2019	72.24	72.29	70.87	70.93	88,842	-1.03(-1.43%)
Sep 30, 2019	71.83	72.19	71.83	71.96	75,920	+0.20(+0.28%)
Sep 27, 2019	72.02	72.10	71.42	71.75	77,188	+0.04(+0.06%)
Sep 26, 2019	71.96	71.98	71.43	71.71	68,123	-0.24(-0.33%)
Sep 25, 2019	71.76	72.00	71.56	71.95	75,194	+0.22(+0.31%)
Sep 24, 2019	72.48	72.48	71.50	71.73	97,744	-0.48(-0.66%)
Sep 23, 2019	71.88	72.34	71.88	72.20	79,236	+0.04(+0.06%)
Sep 20, 2019	72.56	72.64	72.16	72.16	193,424	-0.14(-0.20%)
Sep 19, 2019	72.35	72.63	72.21	72.30	201,882	-0.04(-0.05%)
Sep 18, 2019	72.16	72.34	71.82	72.34	167,029	+0.08(+0.11%)
Sep 17, 2019	72.16	72.30	72.09	72.26	78,139	-0.01(-0.01%)
Sep 16, 2019	72.35	72.40	72.14	72.27	131,883	-0.31(-0.43%)
Sep 13, 2019	72.58	72.77	72.48	72.57	80,131	+0.18(+0.24%)
Sep 12, 2019	72.42	72.62	72.14	72.40	98,240	+0.07(+0.10%)
Sep 11, 2019	71.97	72.36	71.68	72.33	149,436	+0.49(+0.69%)
Sep 10, 2019	71.35	71.83	71.34	71.83	71,469	+0.42(+0.59%)
Sep 09, 2019	71.23	71.49	71.16	71.41	60,698	+0.39(+0.55%)
Sep 06, 2019	70.98	71.10	70.83	71.02	61,683	+0.21(+0.30%)
Sep 05, 2019	70.68	71.14	70.68	70.81	127,129	+0.70(+1.00%)
Sep 04, 2019	69.99	70.11	69.86	70.11	62,352	+0.70(+1.01%)
Sep 03, 2019	69.28	69.47	68.92	69.41	64,355	-0.27(-0.39%)
Aug 30, 2019	69.93	70.02	69.56	69.69	74,925	+0.13(+0.19%)
Aug 29, 2019	69.34	69.67	69.10	69.55	65,453	+0.74(+1.08%)
Aug 28, 2019	68.03	68.83	68.00	68.81	83,574	+0.64(+0.95%)
Aug 27, 2019	68.86	68.98	68.07	68.17	112,779	-0.36(-0.53%)
Aug 26, 2019	68.38	68.55	68.10	68.53	90,605	+0.66(+0.98%)
Aug 23, 2019	69.20	69.54	67.51	67.87	165,808	-1.70(-2.44%)
Aug 22, 2019	69.69	69.79	69.27	69.56	112,800	+0.04(+0.05%)
Aug 21, 2019	69.69	69.69	69.39	69.53	60,599	+0.44(+0.64%)
Aug 20, 2019	69.65	69.65	69.03	69.08	62,628	-0.69(-0.99%)
Aug 19, 2019	69.79	69.93	69.65	69.77	66,643	+0.72(+1.04%)
Aug 16, 2019	68.45	69.19	68.45	69.06	56,250	+0.96(+1.41%)
Aug 15, 2019	68.11	68.36	67.56	68.09	96,532	+0.06(+0.09%)
Aug 14, 2019	69.03	69.10	68.00	68.03	123,709	-1.96(-2.80%)
Aug 13, 2019	69.14	70.39	69.06	69.99	107,376	+0.82(+1.19%)
Aug 12, 2019	69.68	69.74	68.94	69.17	70,136	-0.87(-1.24%)
Aug 09, 2019	70.21	70.33	69.53	70.04	224,096	-0.29(-0.41%)
Aug 08, 2019	69.53	70.34	69.53	70.33	298,815	+1.09(+1.57%)
Aug 07, 2019	68.74	69.44	67.97	69.24	150,175	-0.26(-0.37%)
Aug 06, 2019	69.05	69.50	68.58	69.50	309,231	+0.75(+1.09%)
Aug 05, 2019	69.68	69.77	68.21	68.75	148,930	-1.79(-2.54%)
Aug 02, 2019	70.75	70.90	70.15	70.54	96,316	-0.40(-0.56%)
Aug 01, 2019	71.73	72.25	70.80	70.94	119,058	-0.78(-1.08%)
Jul 31, 2019	72.42	72.46	71.27	71.72	154,001	-0.69(-0.95%)
Jul 30, 2019	72.33	72.45	72.19	72.41	76,093	-0.21(-0.29%)
Jul 29, 2019	72.59	72.76	72.55	72.62	437,490	+0.01(+0.01%)
Jul 26, 2019	72.30	72.64	72.21	72.61	60,211	+0.42(+0.59%)
Jul 25, 2019	72.46	72.47	72.06	72.19	65,175	-0.29(-0.40%)
Jul 24, 2019	72.11	72.48	72.02	72.48	77,079	+0.23(+0.32%)
Jul 23, 2019	71.97	72.28	71.88	72.25	113,507	+0.57(+0.80%)
Jul 22, 2019	71.77	71.83	71.50	71.67	117,021	-0.03(-0.04%)
Jul 19, 2019	72.28	72.28	71.70	71.70	75,717	-0.41(-0.56%)
Jul 18, 2019	71.65	72.14	71.62	72.11	88,284	+0.40(+0.55%)
Jul 17, 2019	72.28	72.28	71.71	71.71	61,163	-0.57(-0.78%)
Jul 16, 2019	72.47	72.48	72.22	72.27	81,923	-0.18(-0.24%)
Jul 15, 2019	72.58	72.58	72.36	72.45	73,072	-0.03(-0.04%)
Jul 12, 2019	72.36	72.50	72.25	72.48	53,194	+0.27(+0.37%)
Jul 11, 2019	72.22	72.27	71.90	72.21	275,638	+0.19(+0.26%)
Jul 10, 2019	72.01	72.32	71.85	72.03	95,049	+0.18(+0.25%)
Jul 09, 2019	71.66	71.88	71.64	71.85	76,441	-0.07(-0.10%)
Jul 08, 2019	71.93	72.11	71.77	71.92	77,881	-0.31(-0.43%)
Jul 05, 2019	72.07	72.28	71.79	72.23	76,962	-0.12(-0.17%)
Jul 03, 2019	72.05	72.35	71.91	72.35	77,981	+0.56(+0.78%)
Jul 02, 2019	71.66	71.80	71.38	71.80	123,620	+0.14(+0.20%)
Jul 01, 2019	71.85	71.91	71.35	71.66	153,835	+0.53(+0.75%)
Jun 28, 2019	71.03	71.27	70.93	71.13	82,168	+0.35(+0.50%)
Jun 27, 2019	70.75	70.94	70.69	70.77	101,594	+0.21(+0.29%)
Jun 26, 2019	70.96	70.96	70.56	70.57	86,805	-0.20(-0.29%)
Jun 25, 2019	71.21	71.21	70.77	70.77	95,211	-0.37(-0.52%)
Jun 24, 2019	71.22	71.33	71.11	71.14	58,281	-0.08(-0.11%)
Jun 21, 2019	71.16	71.50	71.12	71.22	154,914	+0.06(+0.09%)
Jun 20, 2019	71.16	71.27	70.64	71.15	79,807	+0.59(+0.83%)
Jun 19, 2019	70.44	70.72	70.41	70.57	100,320	+0.13(+0.19%)
Jun 18, 2019	70.04	70.66	70.04	70.44	104,130	+0.68(+0.97%)
Jun 17, 2019	70.01	70.01	69.74	69.76	66,136	-0.21(-0.30%)
Jun 14, 2019	70.05	70.12	69.77	69.97	105,898	-0.03(-0.04%)
Jun 13, 2019	69.94	70.09	69.75	70.00	74,673	+0.26(+0.38%)
Jun 12, 2019	69.75	69.88	69.64	69.73	80,937	-0.10(-0.14%)
Jun 11, 2019	70.20	70.29	69.73	69.83	102,366	+0.00(+0.00%)
Jun 10, 2019	69.95	70.15	69.83	69.83	73,001	+0.25(+0.37%)
Jun 07, 2019	69.43	69.86	69.41	69.58	64,747	+0.36(+0.52%)
Jun 06, 2019	68.93	69.46	68.83	69.22	130,458	+0.38(+0.55%)
Jun 05, 2019	68.63	68.85	68.37	68.84	98,020	+0.49(+0.72%)
Jun 04, 2019	67.72	68.43	67.65	68.35	100,309	+1.31(+1.95%)
Jun 03, 2019	66.59	67.21	66.59	67.04	130,211	+0.54(+0.82%)
May 31, 2019	66.75	66.81	66.43	66.50	104,530	-0.89(-1.33%)
May 30, 2019	67.49	67.66	67.12	67.39	117,318	+0.01(+0.01%)
May 29, 2019	67.35	67.50	66.94	67.38	100,048	-0.37(-0.54%)
May 28, 2019	68.67	68.75	67.75	67.75	85,517	-0.90(-1.32%)
May 24, 2019	68.70	68.77	68.40	68.65	97,348	+0.22(+0.32%)
May 23, 2019	68.60	68.60	67.98	68.44	109,579	-0.71(-1.03%)
May 22, 2019	69.15	69.30	68.98	69.15	91,808	-0.23(-0.33%)
May 21, 2019	69.24	69.44	69.15	69.37	75,654	+0.55(+0.80%)
May 20, 2019	68.69	69.13	68.69	68.82	81,099	-0.11(-0.17%)
May 17, 2019	68.67	69.34	68.61	68.94	159,018	-0.25(-0.37%)
May 16, 2019	68.87	69.57	68.87	69.19	80,335	+0.57(+0.83%)
May 15, 2019	68.11	68.79	67.94	68.62	100,169	+0.19(+0.28%)
May 14, 2019	68.29	68.89	68.29	68.43	123,208	+0.41(+0.61%)
May 13, 2019	68.28	68.49	67.76	68.01	111,430	-1.42(-2.05%)
May 10, 2019	68.69	69.51	68.08	69.44	84,011	+0.49(+0.71%)
May 09, 2019	68.62	69.09	68.25	68.94	79,830	-0.21(-0.30%)
May 08, 2019	69.24	69.57	69.05	69.15	99,019	-0.20(-0.29%)
May 07, 2019	69.79	69.81	68.90	69.36	119,838	-1.02(-1.45%)
May 06, 2019	69.59	70.47	69.55	70.37	108,092	-0.26(-0.37%)
May 03, 2019	70.46	70.67	70.31	70.64	64,519	+0.54(+0.76%)
May 02, 2019	70.22	70.41	69.75	70.10	439,478	-0.17(-0.24%)