Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.33	46.34	46.17	46.29	2,336,771	-0.23(-0.50%)
Apr 29, 2021	46.37	46.55	46.19	46.52	2,058,972	+0.39(+0.84%)
Apr 28, 2021	46.25	46.25	46.08	46.13	1,975,036	-0.14(-0.30%)
Apr 27, 2021	46.29	46.33	46.14	46.27	1,953,889	+0.03(+0.06%)
Apr 26, 2021	46.44	46.44	46.21	46.24	1,490,946	-0.13(-0.28%)
Apr 23, 2021	46.08	46.53	45.96	46.37	1,266,887	+0.32(+0.70%)
Apr 22, 2021	46.46	46.50	45.94	46.05	2,527,073	-0.43(-0.92%)
Apr 21, 2021	46.14	46.52	46.10	46.47	1,854,595	+0.33(+0.72%)
Apr 20, 2021	46.21	46.26	45.96	46.14	2,015,318	-0.19(-0.40%)
Apr 19, 2021	46.43	46.46	46.24	46.32	2,493,517	-0.16(-0.34%)
Apr 16, 2021	46.37	46.56	46.35	46.48	1,403,507	+0.31(+0.66%)
Apr 15, 2021	46.01	46.22	45.94	46.17	2,328,693	+0.33(+0.73%)
Apr 14, 2021	45.82	45.97	45.74	45.84	2,529,750	+0.00(+0.00%)
Apr 13, 2021	45.79	45.91	45.63	45.84	2,598,686	-0.06(-0.14%)
Apr 12, 2021	45.85	45.93	45.79	45.91	1,476,426	+0.04(+0.08%)
Apr 09, 2021	45.67	45.87	45.57	45.87	1,674,698	+0.30(+0.65%)
Apr 08, 2021	45.59	45.62	45.41	45.57	1,835,523	+0.07(+0.16%)
Apr 07, 2021	45.52	45.61	45.37	45.50	1,979,644	+0.00(+0.00%)
Apr 06, 2021	45.53	45.62	45.43	45.50	2,424,409	-0.07(-0.16%)
Apr 05, 2021	45.34	45.71	45.31	45.57	2,353,177	+0.53(+1.17%)
Apr 01, 2021	44.87	45.05	44.70	45.04	3,183,663	+0.28(+0.62%)
Mar 31, 2021	44.87	44.96	44.76	44.77	2,218,084	-0.07(-0.17%)
Mar 30, 2021	44.97	45.00	44.70	44.84	3,278,352	-0.18(-0.39%)
Mar 29, 2021	44.84	45.14	44.71	45.02	3,409,237	-0.02(-0.04%)
Mar 26, 2021	44.36	45.07	44.32	45.03	2,488,918	+0.85(+1.93%)
Mar 25, 2021	43.76	44.27	43.54	44.18	2,984,056	+0.44(+1.00%)
Mar 24, 2021	43.86	44.20	43.73	43.74	2,211,256	+0.01(+0.02%)
Mar 23, 2021	43.99	44.12	43.62	43.73	2,631,960	-0.32(-0.73%)
Mar 22, 2021	43.82	44.12	43.76	44.06	1,795,084	+0.21(+0.48%)
Mar 19, 2021	43.98	44.04	43.57	43.84	2,576,050	-0.17(-0.38%)
Mar 18, 2021	44.13	44.49	43.95	44.01	2,318,369	-0.16(-0.36%)
Mar 17, 2021	44.14	44.21	43.90	44.17	1,819,607	+0.09(+0.21%)
Mar 16, 2021	44.09	44.15	43.99	44.08	2,152,312	-0.04(-0.08%)
Mar 15, 2021	43.92	44.13	43.63	44.11	2,672,131	+0.25(+0.57%)
Mar 12, 2021	43.65	43.87	43.60	43.86	2,274,076	+0.32(+0.74%)
Mar 11, 2021	43.60	43.81	43.43	43.54	2,177,935	+0.09(+0.21%)
Mar 10, 2021	43.14	43.60	43.14	43.45	2,663,677	+0.45(+1.05%)
Mar 09, 2021	43.05	43.38	42.94	43.00	2,095,766	+0.20(+0.47%)
Mar 08, 2021	42.77	43.37	42.63	42.79	3,698,268	+0.19(+0.45%)
Mar 05, 2021	42.16	42.75	41.70	42.60	3,402,819	+0.88(+2.10%)
Mar 04, 2021	42.22	42.45	41.29	41.72	5,588,400	-0.54(-1.29%)
Mar 03, 2021	42.45	42.65	42.25	42.27	2,418,679	-0.21(-0.50%)
Mar 02, 2021	42.73	42.77	42.45	42.48	2,174,570	-0.21(-0.50%)
Mar 01, 2021	42.31	42.91	42.30	42.69	3,297,224	+0.91(+2.19%)
Feb 26, 2021	42.41	42.41	41.76	41.78	4,065,644	-0.45(-1.07%)
Feb 25, 2021	42.99	43.00	42.08	42.23	2,835,071	-0.72(-1.67%)
Feb 24, 2021	42.52	43.03	42.40	42.95	1,841,977	+0.42(+0.98%)
Feb 23, 2021	42.43	42.66	42.14	42.53	2,545,559	+0.09(+0.22%)
Feb 22, 2021	42.40	42.57	42.31	42.44	2,736,788	-0.14(-0.33%)
Feb 19, 2021	42.68	42.76	42.54	42.58	1,665,899	+0.00(+0.00%)
Feb 18, 2021	42.47	42.65	42.33	42.58	1,794,118	-0.08(-0.19%)
Feb 17, 2021	42.51	42.70	42.35	42.66	1,570,978	+0.07(+0.17%)
Feb 16, 2021	42.78	42.78	42.55	42.59	1,751,632	-0.01(-0.02%)
Feb 12, 2021	42.37	42.63	42.37	42.60	1,399,923	+0.15(+0.35%)
Feb 11, 2021	42.54	42.57	42.18	42.45	1,503,351	+0.02(+0.04%)
Feb 10, 2021	42.62	42.62	42.21	42.43	2,164,905	-0.02(-0.04%)
Feb 09, 2021	42.41	42.51	42.29	42.45	1,895,923	+0.01(+0.02%)
Feb 08, 2021	42.34	42.44	42.23	42.44	1,494,063	+0.28(+0.66%)
Feb 05, 2021	42.36	42.36	42.12	42.17	1,857,818	+0.09(+0.22%)
Feb 04, 2021	41.66	42.07	41.61	42.07	1,846,915	+0.48(+1.15%)
Feb 03, 2021	41.61	41.70	41.42	41.59	1,581,023	-0.04(-0.09%)
Feb 02, 2021	41.49	41.85	41.42	41.63	1,483,115	+0.53(+1.28%)
Feb 01, 2021	41.07	41.26	40.81	41.11	9,520,643	+0.42(+1.04%)
Jan 29, 2021	41.34	41.39	40.55	40.68	3,721,057	-0.79(-1.91%)
Jan 28, 2021	41.36	41.89	41.28	41.47	2,088,988	+0.41(+0.99%)
Jan 27, 2021	41.68	41.68	40.89	41.07	2,913,108	-0.99(-2.35%)
Jan 26, 2021	42.30	42.30	42.04	42.06	2,047,161	-0.13(-0.31%)
Jan 25, 2021	41.98	42.19	41.72	42.18	2,203,297	+0.18(+0.44%)
Jan 22, 2021	41.94	42.15	41.84	42.00	1,626,322	-0.20(-0.48%)
Jan 21, 2021	42.30	42.33	42.10	42.20	1,467,662	-0.08(-0.20%)
Jan 20, 2021	42.24	42.37	42.06	42.29	2,279,018	+0.14(+0.33%)
Jan 19, 2021	42.27	42.35	42.06	42.15	3,726,884	+0.13(+0.31%)
Jan 15, 2021	42.05	42.19	41.72	42.02	1,657,984	-0.27(-0.63%)
Jan 14, 2021	42.39	42.50	42.25	42.29	1,722,926	+0.01(+0.02%)
Jan 13, 2021	42.24	42.41	42.13	42.28	1,383,146	+0.06(+0.13%)
Jan 12, 2021	42.17	42.32	42.01	42.22	1,756,827	+0.08(+0.20%)
Jan 11, 2021	41.85	42.22	41.84	42.14	1,568,070	+0.05(+0.11%)
Jan 08, 2021	42.17	42.17	41.68	42.09	1,953,452	+0.05(+0.11%)
Jan 07, 2021	41.99	42.23	41.85	42.05	1,681,049	+0.31(+0.75%)
Jan 06, 2021	40.99	42.01	40.99	41.73	2,636,885	+0.76(+1.85%)
Jan 05, 2021	40.71	41.07	40.56	40.98	1,702,788	+0.22(+0.54%)
Jan 04, 2021	41.46	41.46	40.38	40.75	2,650,248	-0.58(-1.41%)
Dec 31, 2020		41.34	41.34	41.34	1,302,516	+0.34(+0.83%)
Dec 30, 2020	41.04	41.13	40.96	40.99	1,302,516	+0.06(+0.14%)
Dec 29, 2020	41.21	41.21	40.84	40.94	1,748,535	-0.06(-0.16%)
Dec 28, 2020	41.07	41.20	40.97	41.00	1,029,488	+0.20(+0.50%)
Dec 24, 2020	40.73	40.81	40.61	40.80	584,430	+0.18(+0.43%)
Dec 23, 2020	40.67	40.84	40.63	40.63	1,163,620	+0.13(+0.32%)
Dec 22, 2020	40.71	40.71	40.47	40.50	1,485,495	-0.21(-0.52%)
Dec 21, 2020	40.48	40.77	40.06	40.71	2,012,290	-0.07(-0.18%)
Dec 18, 2020	41.01	41.01	40.58	40.78	1,979,692	-0.18(-0.43%)
Dec 17, 2020	40.97	41.00	40.84	40.96	1,350,614	+0.18(+0.43%)
Dec 16, 2020	40.89	40.89	40.68	40.78	10,091,663	-0.06(-0.14%)
Dec 15, 2020	40.62	40.91	40.46	40.84	1,362,212	+0.53(+1.30%)
Dec 14, 2020	41.03	41.03	40.30	40.31	1,731,877	-0.37(-0.90%)
Dec 11, 2020	40.61	40.73	40.38	40.68	1,891,670	-0.15(-0.36%)
Dec 10, 2020	40.79	40.91	40.69	40.83	1,586,398	-0.07(-0.18%)
Dec 09, 2020	41.17	41.21	40.75	40.90	1,923,418	-0.11(-0.27%)
Dec 08, 2020	40.69	41.09	40.68	41.01	1,939,045	+0.15(+0.36%)
Dec 07, 2020	40.95	40.95	40.72	40.86	1,688,212	-0.21(-0.51%)
Dec 04, 2020	40.75	41.08	40.73	41.07	1,251,913	+0.47(+1.15%)
Dec 03, 2020	40.64	40.81	40.49	40.61	1,448,210	-0.03(-0.07%)
Dec 02, 2020	40.37	40.65	40.35	40.63	1,372,989	+0.21(+0.52%)
Dec 01, 2020	40.55	40.78	40.40	40.42	1,983,528	+0.38(+0.94%)
Nov 30, 2020	40.27	40.28	39.93	40.05	8,521,483	-0.36(-0.88%)
Nov 27, 2020	40.47	40.52	40.28	40.40	574,952	+0.03(+0.07%)
Nov 25, 2020	40.52	40.52	40.22	40.38	1,613,468	-0.21(-0.52%)
Nov 24, 2020	40.20	40.61	40.12	40.59	1,580,259	+0.80(+2.00%)
Nov 23, 2020	39.62	39.84	39.47	39.79	1,672,322	+0.43(+1.09%)
Nov 20, 2020	39.56	39.59	39.32	39.36	1,297,625	-0.21(-0.53%)
Nov 19, 2020	39.40	39.60	39.15	39.57	2,003,025	+0.12(+0.30%)
Nov 18, 2020	40.07	40.13	39.45	39.45	3,459,368	-0.48(-1.19%)
Nov 17, 2020	39.87	40.07	39.64	39.93	2,002,164	-0.24(-0.59%)
Nov 16, 2020	40.09	40.20	39.80	40.17	2,608,778	+0.64(+1.62%)
Nov 13, 2020	39.17	39.63	39.04	39.52	1,745,368	+0.62(+1.60%)
Nov 12, 2020	39.19	39.22	38.61	38.90	1,474,662	-0.51(-1.30%)
Nov 11, 2020	39.70	39.70	39.22	39.41	1,738,430	+0.01(+0.02%)
Nov 10, 2020	39.17	39.49	39.03	39.40	2,270,553	+0.36(+0.92%)
Nov 09, 2020	39.41	39.99	39.00	39.05	2,923,376	+1.37(+3.65%)
Nov 06, 2020	37.81	37.88	37.58	37.67	1,781,262	-0.11(-0.29%)
Nov 05, 2020	37.65	38.01	37.61	37.78	2,114,921	+0.67(+1.80%)
Nov 04, 2020	37.15	37.73	36.84	37.11	2,906,698	+0.14(+0.37%)
Nov 03, 2020	36.81	37.20	36.73	36.98	1,313,390	+0.65(+1.79%)
Nov 02, 2020	36.16	36.38	35.91	36.32	1,623,579	+0.61(+1.72%)
Oct 30, 2020	35.60	35.78	35.22	35.71	1,928,982	-0.06(-0.18%)
Oct 29, 2020	35.45	36.11	35.17	35.77	1,987,782	+0.25(+0.70%)
Oct 28, 2020	35.98	36.23	35.50	35.53	2,114,114	-1.12(-3.05%)
Oct 27, 2020	37.08	37.08	36.65	36.65	1,628,619	-0.43(-1.16%)
Oct 26, 2020	37.40	37.44	36.71	37.08	2,176,346	-0.72(-1.92%)
Oct 23, 2020	37.86	37.91	37.55	37.80	1,504,259	+0.05(+0.15%)
Oct 22, 2020	37.38	37.79	37.31	37.75	2,225,916	+0.38(+1.01%)
Oct 21, 2020	37.50	37.66	37.36	37.37	1,155,866	-0.16(-0.42%)
Oct 20, 2020	37.58	37.87	37.43	37.53	1,906,680	+0.16(+0.44%)
Oct 19, 2020	37.98	38.07	37.27	37.36	1,448,051	-0.54(-1.43%)
Oct 16, 2020	37.94	38.09	37.82	37.90	1,209,146	+0.09(+0.24%)
Oct 15, 2020	37.38	37.84	37.31	37.81	1,535,962	+0.10(+0.27%)
Oct 14, 2020	37.95	38.10	37.68	37.71	1,524,414	-0.19(-0.51%)
Oct 13, 2020	38.15	38.19	37.78	37.90	1,279,657	-0.38(-0.98%)
Oct 12, 2020	37.97	38.36	37.96	38.28	1,099,835	+0.41(+1.09%)
Oct 09, 2020	37.92	38.03	37.73	37.86	1,634,851	+0.15(+0.39%)
Oct 08, 2020	37.52	37.72	37.45	37.72	1,129,758	+0.39(+1.03%)
Oct 07, 2020	37.07	37.42	37.05	37.33	1,294,655	+0.60(+1.65%)
Oct 06, 2020	37.17	37.50	36.66	36.73	3,900,805	-0.34(-0.92%)
Oct 05, 2020	36.72	37.09	36.71	37.07	2,676,873	+0.61(+1.68%)
Oct 02, 2020	35.99	36.66	35.98	36.45	1,647,616	-0.05(-0.15%)
Oct 01, 2020	36.66	36.77	36.30	36.51	3,437,814	+0.04(+0.10%)
Sep 30, 2020	36.26	36.80	36.22	36.47	2,221,858	+0.30(+0.84%)
Sep 29, 2020	36.45	36.48	36.05	36.17	1,159,138	-0.26(-0.70%)
Sep 28, 2020	36.28	36.57	36.23	36.43	914,646	+0.58(+1.61%)
Sep 25, 2020	35.30	35.94	35.21	35.85	2,190,057	+0.41(+1.16%)
Sep 24, 2020	35.29	35.77	35.03	35.44	1,455,934	+0.10(+0.29%)
Sep 23, 2020	36.15	36.25	35.32	35.33	1,161,044	-0.71(-1.98%)
Sep 22, 2020	36.00	36.20	35.75	36.05	1,290,033	+0.12(+0.33%)
Sep 21, 2020	36.09	36.10	35.48	35.93	1,961,714	-0.67(-1.84%)
Sep 18, 2020	36.97	36.97	36.41	36.60	1,384,195	-0.30(-0.81%)
Sep 17, 2020	36.70	37.05	36.51	36.91	1,921,565	-0.18(-0.49%)
Sep 16, 2020	37.18	37.51	37.06	37.09	1,270,751	+0.10(+0.27%)
Sep 15, 2020	37.27	37.28	36.92	36.99	1,587,242	-0.03(-0.07%)
Sep 14, 2020	36.83	37.18	36.76	37.01	1,025,615	+0.46(+1.25%)
Sep 11, 2020	36.50	36.68	36.25	36.56	2,318,339	+0.27(+0.75%)
Sep 10, 2020	37.03	37.09	36.20	36.29	2,406,161	-0.59(-1.61%)
Sep 09, 2020	36.70	37.18	36.63	36.88	1,522,251	+0.56(+1.55%)
Sep 08, 2020	36.91	36.93	36.27	36.31	2,457,812	-0.90(-2.42%)
Sep 04, 2020	37.48	37.62	36.66	37.21	3,104,664	+0.00(+0.00%)
Sep 03, 2020	38.20	38.38	36.97	37.21	2,770,996	-0.98(-2.57%)
Sep 02, 2020	37.76	38.31	37.65	38.20	1,639,959	+0.60(+1.60%)
Sep 01, 2020	37.47	37.60	37.31	37.60	1,271,399	+0.15(+0.41%)
Aug 31, 2020	37.68	37.68	37.44	37.44	1,201,341	-0.26(-0.68%)
Aug 28, 2020	37.62	37.72	37.40	37.70	1,247,466	+0.21(+0.56%)
Aug 27, 2020	37.31	37.62	37.31	37.49	1,432,479	+0.24(+0.64%)
Aug 26, 2020	37.26	37.31	37.07	37.25	1,121,726	-0.01(-0.02%)
Aug 25, 2020	37.41	37.47	37.09	37.26	1,479,845	+0.00(+0.00%)
Aug 24, 2020	37.00	37.26	36.89	37.26	1,352,817	+0.47(+1.29%)
Aug 21, 2020	36.67	36.80	36.58	36.79	1,705,863	+0.12(+0.32%)
Aug 20, 2020	36.58	36.72	36.50	36.67	1,500,887	-0.10(-0.27%)
Aug 19, 2020	36.96	37.04	36.70	36.77	2,765,142	-0.12(-0.32%)
Aug 18, 2020	37.04	37.05	36.80	36.89	1,958,031	-0.11(-0.30%)
Aug 17, 2020	37.11	37.12	36.97	37.00	2,008,418	-0.05(-0.15%)
Aug 14, 2020	36.90	37.13	36.83	37.05	1,285,794	+0.07(+0.20%)
Aug 13, 2020	37.04	37.08	36.86	36.98	1,445,047	-0.23(-0.61%)
Aug 12, 2020	37.17	37.29	37.07	37.21	1,169,403	+0.39(+1.06%)
Aug 11, 2020	37.19	37.33	36.72	36.81	2,119,467	-0.06(-0.17%)
Aug 10, 2020	36.68	36.90	36.67	36.88	1,375,628	+0.27(+0.75%)
Aug 07, 2020	36.22	36.60	36.17	36.60	1,842,042	+0.34(+0.93%)
Aug 06, 2020	36.18	36.28	36.08	36.27	1,303,557	+0.07(+0.20%)
Aug 05, 2020	36.21	36.26	36.11	36.20	1,651,959	+0.18(+0.51%)
Aug 04, 2020	35.84	36.01	35.79	36.01	1,318,774	+0.10(+0.28%)
Aug 03, 2020	35.89	36.03	35.77	35.91	1,567,438	+0.20(+0.56%)
Jul 31, 2020	35.67	35.73	35.18	35.71	1,878,942	+0.02(+0.05%)
Jul 30, 2020	35.67	35.75	35.29	35.69	1,660,422	-0.26(-0.73%)
Jul 29, 2020	35.64	36.02	35.58	35.96	1,915,402	+0.41(+1.15%)
Jul 28, 2020	35.62	35.78	35.53	35.55	1,588,197	-0.11(-0.31%)
Jul 27, 2020	35.56	35.68	35.40	35.66	2,012,663	+0.10(+0.28%)
Jul 24, 2020	35.75	35.79	35.45	35.56	1,906,837	-0.31(-0.86%)
Jul 23, 2020	36.00	36.11	35.72	35.87	2,080,008	-0.15(-0.40%)
Jul 22, 2020	35.76	36.04	35.71	36.01	2,050,788	+0.24(+0.66%)
Jul 21, 2020	35.61	35.93	35.57	35.78	1,978,628	+0.39(+1.11%)
Jul 20, 2020	35.48	35.51	35.25	35.38	1,377,991	-0.12(-0.33%)
Jul 17, 2020	35.55	35.59	35.38	35.50	1,327,087	+0.08(+0.23%)
Jul 16, 2020	35.27	35.51	35.18	35.42	1,793,447	-0.02(-0.05%)
Jul 15, 2020	35.51	35.54	35.23	35.44	2,652,391	+0.44(+1.25%)
Jul 14, 2020	34.46	35.06	34.34	35.00	3,500,866	+0.41(+1.18%)
Jul 13, 2020	34.79	35.15	34.53	34.59	2,521,951	+0.02(+0.05%)
Jul 10, 2020	34.00	34.59	33.94	34.57	2,119,452	+0.56(+1.63%)
Jul 09, 2020	34.48	34.49	33.72	34.02	1,987,297	-0.44(-1.27%)
Jul 08, 2020	34.41	34.56	34.16	34.46	1,581,084	+0.12(+0.34%)
Jul 07, 2020	34.55	34.65	34.28	34.34	3,486,544	-0.46(-1.31%)
Jul 06, 2020	34.86	34.99	34.65	34.79	2,287,406	+0.41(+1.19%)
Jul 02, 2020	34.62	34.85	34.31	34.38	2,111,765	+0.19(+0.56%)
Jul 01, 2020	34.38	34.51	34.16	34.19	2,263,240	-0.05(-0.13%)
Jun 30, 2020	33.79	34.43	33.76	34.24	2,685,359	+0.42(+1.24%)
Jun 29, 2020	33.51	33.83	33.37	33.82	1,861,992	+0.52(+1.56%)
Jun 26, 2020	33.89	33.91	33.19	33.30	3,099,832	-0.79(-2.32%)
Jun 25, 2020	33.60	34.12	33.42	34.09	2,803,190	+0.39(+1.16%)
Jun 24, 2020	34.30	34.30	33.47	33.70	3,468,622	-0.87(-2.50%)
Jun 23, 2020	34.87	34.92	34.55	34.57	1,761,860	+0.09(+0.26%)
Jun 22, 2020	34.34	34.56	34.11	34.47	2,026,062	+0.04(+0.11%)
Jun 19, 2020	35.21	35.21	34.28	34.44	2,236,742	-0.28(-0.81%)
Jun 18, 2020	34.48	34.82	34.40	34.72	1,611,105	+0.02(+0.05%)
Jun 17, 2020	35.12	35.12	34.62	34.70	2,152,343	-0.29(-0.83%)
Jun 16, 2020	35.39	35.43	34.37	34.99	4,179,630	+0.67(+1.96%)
Jun 15, 2020	33.24	34.46	33.07	34.32	3,045,596	+0.26(+0.77%)
Jun 12, 2020	34.46	34.51	33.36	34.06	3,742,749	+0.56(+1.67%)
Jun 11, 2020	34.72	34.90	33.44	33.50	3,382,810	-2.32(-6.47%)
Jun 10, 2020	36.41	36.41	35.81	35.81	2,325,667	-0.59(-1.62%)
Jun 09, 2020	36.50	36.60	36.25	36.40	2,293,415	-0.54(-1.47%)
Jun 08, 2020	36.59	36.94	36.47	36.94	2,353,835	+0.58(+1.59%)
Jun 05, 2020	36.44	36.74	36.23	36.36	3,288,932	+1.00(+2.84%)
Jun 04, 2020	35.09	35.42	35.04	35.36	1,796,094	+0.13(+0.36%)
Jun 03, 2020	34.88	35.32	34.88	35.23	2,666,656	+0.71(+2.04%)
Jun 02, 2020	34.34	34.53	34.24	34.53	2,050,665	+0.38(+1.11%)
Jun 01, 2020	34.03	34.28	33.90	34.15	2,335,849	+0.04(+0.11%)
May 29, 2020	33.96	34.18	33.55	34.11	2,886,079	+0.05(+0.13%)
May 28, 2020	34.50	34.50	33.98	34.07	2,546,962	-0.16(-0.48%)
May 27, 2020	34.07	34.24	33.58	34.23	2,402,526	+0.75(+2.24%)
May 26, 2020	33.50	33.74	33.42	33.48	34,455,240	+0.78(+2.38%)
May 22, 2020	32.74	32.74	32.49	32.70	2,480,131	-0.03(-0.08%)
May 21, 2020	32.93	33.05	32.63	32.73	2,622,071	-0.23(-0.69%)
May 20, 2020	32.90	33.10	32.79	32.95	2,070,188	+0.56(+1.73%)
May 19, 2020	32.87	32.93	32.39	32.39	2,761,152	-0.55(-1.67%)
May 18, 2020	32.63	33.14	32.62	32.94	2,052,020	+1.24(+3.91%)
May 15, 2020	31.46	31.76	31.29	31.70	3,369,967	-0.01(-0.03%)
May 14, 2020	30.95	31.73	30.60	31.71	5,194,253	+0.49(+1.56%)
May 13, 2020	31.81	31.83	30.98	31.23	4,373,228	-0.68(-2.13%)
May 12, 2020	32.78	32.83	31.90	31.90	2,956,799	-0.74(-2.27%)
May 11, 2020	32.54	32.83	32.41	32.65	2,462,709	-0.14(-0.44%)
May 08, 2020	32.54	32.86	32.46	32.79	2,722,241	+0.67(+2.08%)
May 07, 2020	32.21	32.47	32.08	32.12	4,820,115	+0.33(+1.02%)
May 06, 2020	32.40	32.42	31.79	31.79	2,898,394	-0.38(-1.18%)
May 05, 2020	32.40	32.59	32.17	32.17	2,183,289	+0.17(+0.54%)
May 04, 2020	31.75	32.04	31.52	32.00	2,130,599	+0.02(+0.06%)