Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.41	49.28	47.83	48.73	4,345,828	+0.12(+0.25%)
May 28, 2020	48.89	49.60	48.22	48.61	4,626,899	+0.17(+0.35%)
May 27, 2020	49.46	49.96	47.83	48.43	5,746,027	+0.21(+0.44%)
May 26, 2020	47.61	48.68	47.39	48.22	5,531,452	+1.94(+4.19%)
May 22, 2020	45.98	46.33	45.59	46.28	3,571,923	+0.29(+0.63%)
May 21, 2020	46.30	46.56	45.38	45.99	3,983,631	-0.56(-1.20%)
May 20, 2020	46.32	46.75	45.93	46.55	4,065,250	+1.20(+2.65%)
May 19, 2020	45.81	47.35	45.35	45.35	4,300,192	-0.61(-1.33%)
May 18, 2020	45.47	46.30	45.12	45.96	5,235,442	+2.14(+4.90%)
May 15, 2020	43.02	44.10	42.54	43.81	3,989,125	+0.40(+0.93%)
May 14, 2020	42.09	43.48	41.01	43.41	6,197,084	+0.41(+0.96%)
May 13, 2020	44.74	44.93	42.22	43.00	6,851,757	-2.02(-4.48%)
May 12, 2020	45.90	46.35	45.00	45.01	5,853,236	-0.59(-1.30%)
May 11, 2020	45.04	45.75	44.68	45.60	6,426,740	+0.25(+0.55%)
May 08, 2020	45.57	45.81	45.09	45.35	4,415,770	+0.07(+0.15%)
May 07, 2020	44.69	45.73	44.61	45.29	5,644,289	+1.37(+3.13%)
May 06, 2020	43.75	44.21	43.18	43.91	8,485,871	+0.45(+1.05%)
May 05, 2020	43.11	44.31	42.98	43.46	4,374,866	+1.04(+2.45%)
May 04, 2020	41.86	42.71	41.58	42.42	4,785,048	-0.83(-1.92%)
May 01, 2020	43.15	43.61	42.60	43.25	4,571,040	-1.23(-2.76%)
Apr 30, 2020	45.28	46.00	43.79	44.48	5,528,244	-1.60(-3.47%)
Apr 29, 2020	44.73	46.92	44.68	46.08	7,775,597	+2.32(+5.29%)
Apr 28, 2020	44.70	45.42	43.35	43.76	5,020,224	+0.01(+0.02%)
Apr 27, 2020	41.65	43.90	41.59	43.76	6,766,018	+2.52(+6.11%)
Apr 24, 2020	42.11	42.11	40.66	41.24	5,587,978	+0.00(+0.00%)
Apr 23, 2020	40.21	42.38	39.65	41.24	8,041,223	+1.79(+4.53%)
Apr 22, 2020	39.74	40.23	39.26	39.45	3,940,792	+0.71(+1.82%)
Apr 21, 2020	39.03	39.63	38.36	38.74	7,643,490	-2.28(-5.56%)
Apr 20, 2020	41.36	41.64	40.36	41.02	5,931,398	-1.56(-3.66%)
Apr 17, 2020	42.10	42.79	40.64	42.58	9,847,169	+1.75(+4.27%)
Apr 16, 2020	39.33	41.00	38.75	40.84	6,400,229	+2.09(+5.41%)
Apr 15, 2020	39.55	40.24	38.44	38.74	9,960,443	-2.09(-5.13%)
Apr 14, 2020	41.82	42.83	40.82	40.84	8,414,612	+0.32(+0.80%)
Apr 13, 2020	41.85	42.13	38.65	40.51	8,037,629	-1.35(-3.23%)
Apr 09, 2020	41.73	43.93	41.30	41.87	11,063,326	+1.87(+4.68%)
Apr 08, 2020	39.58	41.41	39.09	39.99	6,512,836	+1.14(+2.94%)
Apr 07, 2020	42.57	44.86	38.69	38.85	10,453,101	-0.80(-2.02%)
Apr 06, 2020	37.20	39.92	37.13	39.65	10,678,994	+4.11(+11.57%)
Apr 03, 2020	35.12	35.92	34.94	35.54	8,501,352	+0.47(+1.34%)
Apr 02, 2020	34.41	36.31	33.42	35.07	8,741,708	+0.33(+0.96%)
Apr 01, 2020	36.22	36.34	34.44	34.74	11,292,738	-4.06(-10.47%)
Mar 31, 2020	39.93	40.15	37.59	38.80	8,218,149	-1.46(-3.62%)
Mar 30, 2020	39.22	40.66	37.69	40.26	6,023,622	+1.01(+2.58%)
Mar 27, 2020	38.72	40.86	37.74	39.24	8,770,656	-1.63(-3.98%)
Mar 26, 2020	37.42	42.02	37.26	40.87	14,367,674	+4.41(+12.10%)
Mar 25, 2020	34.51	39.76	33.63	36.46	14,300,495	+2.47(+7.26%)
Mar 24, 2020	33.21	35.62	32.53	33.99	12,250,386	+3.30(+10.77%)
Mar 23, 2020	30.71	31.67	28.31	30.69	14,634,165	-1.39(-4.33%)
Mar 20, 2020	35.81	36.08	30.74	32.07	12,917,921	-3.68(-10.29%)
Mar 19, 2020	33.05	35.76	30.75	35.75	12,290,120	+1.05(+3.02%)
Mar 18, 2020	31.93	34.75	28.10	34.71	19,549,146	-0.58(-1.64%)
Mar 17, 2020	34.67	36.06	30.28	35.28	21,970,866	+0.77(+2.25%)
Mar 16, 2020	32.36	36.24	32.18	34.51	16,838,126	-5.27(-13.25%)
Mar 13, 2020	37.41	39.96	34.32	39.78	13,856,318	+5.67(+16.63%)
Mar 12, 2020	34.17	37.85	31.90	34.11	20,516,270	-6.21(-15.40%)
Mar 11, 2020	41.33	42.56	39.29	40.32	8,751,653	-2.80(-6.50%)
Mar 10, 2020	42.45	43.23	40.61	43.12	9,011,307	+3.12(+7.79%)
Mar 09, 2020	40.48	42.88	39.98	40.00	14,017,568	-6.03(-13.10%)
Mar 06, 2020	46.94	47.22	44.85	46.03	12,002,661	-3.18(-6.45%)
Mar 05, 2020	48.82	49.75	48.33	49.21	5,869,564	-0.26(-0.53%)
Mar 04, 2020	48.89	49.68	47.77	49.47	5,573,889	+1.71(+3.58%)
Mar 03, 2020	47.83	49.42	46.55	47.76	7,533,236	+0.05(+0.11%)
Mar 02, 2020	46.40	48.31	45.71	47.71	9,728,951	+1.86(+4.07%)
Feb 28, 2020	42.33	46.02	41.76	45.84	15,216,228	+0.47(+1.03%)
Feb 27, 2020	46.15	47.39	44.72	45.37	12,260,690	-2.31(-4.84%)
Feb 26, 2020	47.70	49.11	47.66	47.68	6,732,576	-0.40(-0.83%)
Feb 25, 2020	50.31	50.43	47.68	48.08	7,469,586	-1.78(-3.57%)
Feb 24, 2020	49.78	50.77	47.43	49.86	8,654,933	-2.29(-4.39%)
Feb 21, 2020	52.80	52.94	51.92	52.15	4,930,866	-1.02(-1.92%)
Feb 20, 2020	53.43	53.80	52.06	53.17	3,949,786	-0.26(-0.49%)
Feb 19, 2020	53.14	54.01	53.05	53.44	3,986,725	+0.67(+1.27%)
Feb 18, 2020	53.56	54.04	52.72	52.76	5,337,269	-0.83(-1.56%)
Feb 14, 2020	53.70	53.90	53.22	53.60	3,314,100	+0.01(+0.02%)
Feb 13, 2020	53.47	54.12	53.22	53.59	4,516,877	+0.08(+0.14%)
Feb 12, 2020	54.56	54.84	53.47	53.51	5,308,835	-1.33(-2.42%)
Feb 11, 2020	54.89	55.32	54.69	54.84	3,620,018	+0.26(+0.47%)
Feb 10, 2020	53.23	54.61	53.21	54.59	3,969,385	+1.15(+2.15%)
Feb 07, 2020	53.73	54.37	52.73	53.44	5,120,307	-0.72(-1.32%)
Feb 06, 2020	53.77	54.21	53.07	54.15	3,410,529	+0.40(+0.75%)
Feb 05, 2020	53.84	54.30	53.15	53.75	3,873,102	+0.39(+0.73%)
Feb 04, 2020	51.72	53.72	51.68	53.36	4,947,896	+2.32(+4.54%)
Feb 03, 2020	51.95	52.06	51.03	51.04	3,795,436	-0.46(-0.90%)
Jan 31, 2020	51.45	51.55	50.28	51.50	7,266,851	-0.03(-0.07%)
Jan 30, 2020	52.69	53.55	50.60	51.54	10,144,506	-1.30(-2.46%)
Jan 29, 2020	52.42	53.25	52.25	52.84	5,073,997	+0.87(+1.67%)
Jan 28, 2020	51.77	52.57	51.57	51.97	4,417,122	+0.36(+0.70%)
Jan 27, 2020	50.47	52.00	50.07	51.61	4,415,669	-0.86(-1.64%)
Jan 24, 2020	54.06	54.13	52.01	52.47	8,865,094	-1.32(-2.46%)
Jan 23, 2020	53.02	53.78	52.79	53.79	5,691,230	+0.77(+1.45%)
Jan 22, 2020	51.77	53.24	51.74	53.02	5,541,710	+1.58(+3.07%)
Jan 21, 2020	51.02	52.09	50.74	51.45	5,837,894	+0.20(+0.39%)
Jan 17, 2020	51.25	51.77	50.93	51.24	5,070,883	+0.51(+1.01%)
Jan 16, 2020	49.51	50.76	49.49	50.73	7,022,155	+1.62(+3.30%)
Jan 15, 2020	48.64	49.50	48.59	49.11	4,218,271	+0.10(+0.21%)
Jan 14, 2020	49.39	49.62	48.92	49.01	3,096,337	-0.27(-0.55%)
Jan 13, 2020	48.81	49.50	48.39	49.28	3,881,957	+0.60(+1.23%)
Jan 10, 2020	48.93	49.08	48.48	48.68	5,900,063	-0.11(-0.22%)
Jan 09, 2020	48.20	49.25	47.98	48.79	5,200,066	+0.94(+1.96%)
Jan 08, 2020	47.14	48.06	47.13	47.85	3,454,338	+0.71(+1.50%)
Jan 07, 2020	47.17	47.49	47.05	47.14	3,165,282	+0.00(+0.00%)
Jan 06, 2020	46.56	47.17	46.42	47.14	2,968,755	-0.08(-0.18%)
Jan 03, 2020	46.58	47.28	46.33	47.23	2,858,908	+0.17(+0.36%)
Jan 02, 2020	47.40	47.62	46.86	47.06	3,999,046	-0.12(-0.25%)
Dec 31, 2019	47.23	47.48	46.92	47.18	1,946,846	-0.05(-0.11%)
Dec 30, 2019	47.37	47.40	46.78	47.23	2,280,192	-0.12(-0.25%)
Dec 27, 2019	47.57	47.81	47.26	47.35	2,053,206	-0.13(-0.28%)
Dec 26, 2019	46.77	47.58	46.72	47.48	2,550,162	+0.76(+1.62%)
Dec 24, 2019	46.60	46.88	46.45	46.72	1,468,049	+0.09(+0.20%)
Dec 23, 2019	47.13	47.37	46.60	46.63	2,831,155	-0.43(-0.91%)
Dec 20, 2019	46.94	47.20	46.45	47.06	4,622,560	+0.04(+0.09%)
Dec 19, 2019	46.05	47.03	45.97	47.02	4,822,375	+0.95(+2.07%)
Dec 18, 2019	45.95	46.24	45.69	46.06	4,020,386	+0.03(+0.07%)
Dec 17, 2019	46.15	46.18	45.60	46.03	4,175,161	+0.04(+0.09%)
Dec 16, 2019	45.50	46.22	45.39	45.99	4,231,643	+0.76(+1.68%)
Dec 13, 2019	45.54	45.87	45.14	45.23	3,177,987	-0.46(-1.00%)
Dec 12, 2019	46.36	46.56	45.57	45.69	4,229,703	-0.63(-1.37%)
Dec 11, 2019	45.96	46.38	45.81	46.32	2,909,694	+0.43(+0.94%)
Dec 10, 2019	45.74	46.19	45.62	45.89	4,708,671	+0.23(+0.50%)
Dec 09, 2019	45.74	46.19	45.50	45.66	4,650,575	+0.19(+0.41%)
Dec 06, 2019	45.54	45.95	45.47	45.47	3,361,419	+0.34(+0.75%)
Dec 05, 2019	45.09	45.47	44.91	45.14	4,651,628	+0.35(+0.79%)
Dec 04, 2019	44.78	45.10	44.63	44.78	3,203,613	+0.08(+0.19%)
Dec 03, 2019	44.15	44.79	43.67	44.70	4,946,345	+0.08(+0.19%)
Dec 02, 2019	45.89	45.91	44.46	44.61	6,724,715	-1.11(-2.43%)
Nov 29, 2019	45.58	46.03	45.54	45.73	2,313,947	-0.02(-0.04%)
Nov 27, 2019	44.99	45.84	44.74	45.74	6,267,520	+0.74(+1.65%)
Nov 26, 2019	44.70	45.09	44.31	45.00	37,200,128	+0.75(+1.70%)
Nov 25, 2019	43.26	44.27	43.15	44.25	5,497,116	+1.02(+2.36%)
Nov 22, 2019	43.60	43.92	42.98	43.23	4,863,262	-0.34(-0.77%)
Nov 21, 2019	43.48	44.02	43.45	43.57	3,660,884	+0.03(+0.08%)
Nov 20, 2019	43.68	43.97	43.38	43.53	4,694,881	-0.30(-0.67%)
Nov 19, 2019	44.18	44.42	43.55	43.83	4,620,934	-0.33(-0.74%)
Nov 18, 2019	44.28	44.78	44.06	44.16	4,008,554	-0.14(-0.30%)
Nov 15, 2019	44.60	44.82	44.20	44.29	3,459,835	-0.09(-0.21%)
Nov 14, 2019	44.14	44.61	44.02	44.39	3,054,530	+0.18(+0.40%)
Nov 13, 2019	43.60	44.58	43.51	44.21	6,479,540	+0.39(+0.89%)
Nov 12, 2019	43.85	43.96	43.27	43.82	4,213,507	+0.04(+0.10%)
Nov 11, 2019	43.46	43.89	43.31	43.78	3,627,943	+0.32(+0.74%)
Nov 08, 2019	43.20	43.78	43.18	43.46	6,116,695	+0.11(+0.25%)
Nov 07, 2019	44.39	44.65	43.33	43.35	8,683,140	-0.54(-1.23%)
Nov 06, 2019	44.28	44.33	43.27	43.89	7,433,289	-0.63(-1.42%)
Nov 05, 2019	44.78	44.95	44.32	44.52	3,026,184	-0.31(-0.70%)
Nov 04, 2019	45.46	45.61	44.54	44.83	4,009,039	-0.42(-0.93%)
Nov 01, 2019	44.65	45.42	44.54	45.25	4,044,161	+0.83(+1.88%)
Oct 31, 2019	44.09	44.45	43.78	44.42	2,844,432	+0.16(+0.36%)
Oct 30, 2019	44.12	44.45	43.91	44.26	4,191,478	+0.02(+0.04%)
Oct 29, 2019	44.01	44.46	43.78	44.24	2,857,114	+0.13(+0.30%)
Oct 28, 2019	44.29	44.63	43.81	44.11	4,287,661	-0.06(-0.13%)
Oct 25, 2019	43.66	44.29	43.07	44.17	4,975,165	+0.68(+1.56%)
Oct 24, 2019	43.03	43.68	43.02	43.49	5,586,660	+0.45(+1.05%)
Oct 23, 2019	41.57	43.38	41.49	43.04	9,530,096	+2.01(+4.91%)
Oct 22, 2019	41.42	41.65	40.89	41.03	4,311,747	+0.01(+0.02%)
Oct 21, 2019	40.84	41.42	40.67	41.02	5,052,521	+0.58(+1.45%)
Oct 18, 2019	39.77	40.56	39.72	40.43	4,795,292	+0.49(+1.23%)
Oct 17, 2019	39.29	40.07	38.99	39.94	5,097,060	+0.83(+2.11%)
Oct 16, 2019	39.66	39.83	38.48	39.11	3,773,731	-0.23(-0.59%)
Oct 15, 2019	39.14	39.53	38.67	39.35	4,924,388	+0.49(+1.27%)
Oct 14, 2019	38.96	39.33	38.58	38.85	8,510,214	-0.51(-1.30%)
Oct 11, 2019	39.29	39.91	39.21	39.36	6,189,995	+0.50(+1.29%)
Oct 10, 2019	38.81	39.26	38.48	38.86	5,720,691	+0.03(+0.09%)
Oct 09, 2019	38.59	39.12	38.36	38.83	3,733,704	+0.72(+1.89%)
Oct 08, 2019	37.82	38.56	37.62	38.11	6,754,365	-0.24(-0.63%)
Oct 07, 2019	38.95	38.99	38.15	38.35	11,487,416	-0.86(-2.19%)
Oct 04, 2019	40.13	40.38	39.06	39.21	7,885,204	-0.58(-1.45%)
Oct 03, 2019	39.03	40.07	38.66	39.79	8,351,292	+0.80(+2.06%)
Oct 02, 2019	38.67	39.19	38.09	38.99	11,234,216	-0.46(-1.17%)
Oct 01, 2019	41.36	41.50	39.26	39.45	13,495,982	-1.36(-3.34%)
Sep 30, 2019	41.89	41.92	40.41	40.81	14,838,882	-1.15(-2.75%)
Sep 27, 2019	43.99	44.12	41.29	41.96	12,284,609	-2.01(-4.58%)
Sep 26, 2019	44.16	44.18	43.38	43.98	10,690,932	-0.18(-0.40%)
Sep 25, 2019	43.63	44.38	43.48	44.15	11,982,713	+0.03(+0.08%)
Sep 24, 2019	44.29	44.81	43.68	44.12	13,781,774	-0.42(-0.94%)
Sep 23, 2019	43.91	44.80	43.84	44.54	11,304,842	+0.34(+0.78%)
Sep 20, 2019	44.20	44.50	43.48	44.19	53,195,328	-0.01(-0.02%)
Sep 19, 2019	44.12	44.85	44.02	44.20	12,757,980	+0.04(+0.09%)
Sep 18, 2019	44.16	44.84	43.90	44.16	12,350,093	-0.56(-1.25%)
Sep 17, 2019	44.81	45.51	44.19	44.72	8,535,018	+0.00(+0.00%)
Sep 16, 2019	44.44	46.10	44.14	44.72	10,565,453	-0.03(-0.06%)
Sep 13, 2019	43.78	45.28	43.70	44.75	12,165,890	+1.09(+2.51%)
Sep 12, 2019	42.23	44.20	42.20	43.65	11,428,360	+1.52(+3.61%)
Sep 11, 2019	42.48	42.61	41.23	42.13	8,822,577	+0.65(+1.57%)
Sep 10, 2019	42.62	43.02	41.31	41.48	6,891,024	-1.12(-2.63%)
Sep 09, 2019	42.32	42.87	42.24	42.60	7,566,722	+0.51(+1.21%)
Sep 06, 2019	41.80	42.31	41.74	42.09	4,578,559	+0.24(+0.58%)
Sep 05, 2019	41.58	42.16	41.31	41.85	6,233,787	+0.83(+2.02%)
Sep 04, 2019	41.11	41.29	40.43	41.02	4,406,997	+0.32(+0.78%)
Sep 03, 2019	41.18	41.45	40.40	40.70	4,500,816	-0.88(-2.11%)
Aug 30, 2019	41.61	41.74	41.33	41.58	2,679,782	+0.18(+0.42%)
Aug 29, 2019	41.78	41.85	41.17	41.40	4,128,226	-0.10(-0.24%)
Aug 28, 2019	41.63	41.68	41.00	41.50	3,430,726	-0.02(-0.04%)
Aug 27, 2019	41.45	41.74	41.32	41.52	4,441,250	+0.38(+0.91%)
Aug 26, 2019	40.98	41.60	40.97	41.14	4,269,884	+0.36(+0.88%)
Aug 23, 2019	41.62	41.80	40.58	40.79	4,860,755	-0.83(-1.99%)
Aug 22, 2019	41.40	41.85	41.23	41.61	6,374,710	+0.28(+0.69%)
Aug 21, 2019	41.19	41.80	41.15	41.33	6,226,433	+0.52(+1.27%)
Aug 20, 2019	39.93	40.95	39.87	40.81	6,353,667	+0.84(+2.09%)
Aug 19, 2019	39.97	40.43	39.72	39.97	5,779,127	+0.51(+1.29%)
Aug 16, 2019	38.52	39.53	38.48	39.46	4,430,401	+1.26(+3.30%)
Aug 15, 2019	38.44	38.95	37.84	38.20	5,180,731	-0.11(-0.28%)
Aug 14, 2019	38.75	39.27	37.85	38.31	6,536,769	-1.50(-3.78%)
Aug 13, 2019	38.61	39.87	38.60	39.82	6,121,753	+0.99(+2.56%)
Aug 12, 2019	39.30	39.52	38.61	38.82	4,991,228	-0.92(-2.31%)
Aug 09, 2019	40.23	40.37	39.62	39.74	7,138,307	-0.56(-1.39%)
Aug 08, 2019	39.64	40.34	39.08	40.30	9,820,276	+1.45(+3.72%)
Aug 07, 2019	37.52	38.98	37.47	38.85	8,526,916	+0.58(+1.51%)
Aug 06, 2019	37.56	38.44	37.54	38.28	6,420,354	+1.07(+2.87%)
Aug 05, 2019	38.03	38.35	36.32	37.21	14,841,448	-1.75(-4.48%)
Aug 02, 2019	38.83	39.04	37.63	38.96	10,718,411	-0.17(-0.43%)
Aug 01, 2019	40.11	40.11	38.82	39.12	12,240,348	-0.97(-2.42%)
Jul 31, 2019	41.09	41.27	39.47	40.09	7,563,355	-0.91(-2.22%)
Jul 30, 2019	40.23	41.03	40.15	41.00	5,603,748	+0.35(+0.86%)
Jul 29, 2019	41.19	41.19	40.33	40.65	6,338,796	-0.51(-1.24%)
Jul 26, 2019	40.98	41.40	40.91	41.16	5,198,241	+0.02(+0.04%)
Jul 25, 2019	40.83	41.22	40.32	41.14	8,891,350	+0.40(+0.97%)
Jul 24, 2019	40.07	40.92	40.01	40.75	8,633,740	+0.53(+1.32%)
Jul 23, 2019	39.61	40.32	39.25	40.22	7,519,537	+0.64(+1.61%)
Jul 22, 2019	38.02	39.77	37.95	39.58	12,084,415	+1.82(+4.82%)
Jul 19, 2019	37.97	38.37	37.74	37.76	4,913,213	-0.02(-0.04%)
Jul 18, 2019	37.92	39.20	37.30	37.78	12,446,046	+0.31(+0.82%)
Jul 17, 2019	37.98	38.07	37.29	37.47	8,149,213	-0.46(-1.20%)
Jul 16, 2019	37.83	38.39	37.80	37.93	5,070,773	+0.14(+0.37%)
Jul 15, 2019	38.07	38.17	37.61	37.78	9,191,745	-0.30(-0.78%)
Jul 12, 2019	38.15	38.41	37.75	38.08	6,354,622	-0.04(-0.11%)
Jul 11, 2019	38.56	38.59	37.94	38.12	5,113,593	-0.26(-0.67%)
Jul 10, 2019	38.60	38.60	37.85	38.38	5,614,713	-0.07(-0.19%)
Jul 09, 2019	37.78	38.55	37.59	38.45	8,037,951	+0.17(+0.45%)
Jul 08, 2019	38.07	38.72	37.93	38.28	10,315,125	-0.79(-2.01%)
Jul 05, 2019	39.33	39.35	38.66	39.07	5,026,684	-0.22(-0.57%)
Jul 03, 2019	39.31	39.67	39.04	39.29	6,694,914	+0.12(+0.30%)
Jul 02, 2019	38.79	39.17	37.35	39.17	20,027,932	+0.63(+1.63%)
Jul 01, 2019	37.91	38.55	37.50	38.55	68,553,856	+1.79(+4.86%)
Jun 28, 2019	36.88	37.35	36.72	36.76	8,062,005	+0.09(+0.25%)
Jun 27, 2019	36.41	37.19	36.39	36.67	4,444,472	+0.11(+0.29%)
Jun 26, 2019	36.57	36.80	36.21	36.56	6,902,413	-0.01(-0.02%)
Jun 25, 2019	36.62	37.12	36.46	36.57	4,540,068	-0.17(-0.47%)
Jun 24, 2019	37.49	37.52	36.49	36.74	5,456,124	-0.53(-1.42%)
Jun 21, 2019	37.01	37.74	36.99	37.27	6,106,290	+0.19(+0.51%)
Jun 20, 2019	37.32	37.77	36.87	37.08	9,048,086	+0.01(+0.02%)
Jun 19, 2019	35.97	37.18	35.95	37.07	7,440,501	+1.17(+3.25%)
Jun 18, 2019	36.91	37.10	35.74	35.91	9,972,571	-0.70(-1.92%)
Jun 17, 2019	36.72	37.55	36.56	36.61	9,348,014	+0.08(+0.23%)
Jun 14, 2019	36.39	36.80	36.29	36.53	7,242,572	+0.16(+0.43%)
Jun 13, 2019	35.79	36.41	35.73	36.37	7,333,542	+0.81(+2.28%)
Jun 12, 2019	35.26	35.70	34.76	35.56	4,887,185	+0.14(+0.40%)
Jun 11, 2019	35.51	35.58	34.96	35.42	10,782,164	+0.29(+0.82%)
Jun 10, 2019	35.00	35.82	34.89	35.13	8,890,021	+0.40(+1.14%)
Jun 07, 2019	34.01	34.91	33.94	34.73	10,414,325	+0.82(+2.42%)
Jun 06, 2019	33.20	33.95	33.20	33.91	5,520,795	+0.74(+2.25%)
Jun 05, 2019	33.42	33.67	33.10	33.17	4,836,265	+0.23(+0.70%)
Jun 04, 2019	32.51	32.98	32.37	32.94	4,562,976	+0.74(+2.31%)