U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.19	40.56	40.09	40.46	7,045,920	-0.16(-0.40%)
May 30, 2019	40.80	41.13	40.29	40.62	5,817,774	-0.16(-0.40%)
May 29, 2019	40.70	40.94	40.35	40.78	6,037,726	-0.06(-0.14%)
May 28, 2019	41.26	41.40	40.79	40.84	7,980,919	-0.53(-1.29%)
May 24, 2019	41.47	41.52	41.25	41.37	6,994,178	+0.13(+0.31%)
May 23, 2019	41.54	41.57	40.89	41.24	6,381,254	-0.55(-1.31%)
May 22, 2019	41.70	41.88	41.49	41.79	4,392,739	-0.04(-0.10%)
May 21, 2019	41.81	42.01	41.68	41.83	4,180,350	+0.15(+0.35%)
May 20, 2019	41.50	41.98	41.27	41.68	5,674,254	+0.13(+0.31%)
May 17, 2019	41.18	41.85	41.18	41.55	6,549,589	+0.05(+0.12%)
May 16, 2019	41.16	41.75	41.12	41.50	5,534,365	+0.57(+1.40%)
May 15, 2019	40.73	41.18	40.58	40.93	5,051,377	-0.21(-0.51%)
May 14, 2019	40.97	41.61	40.88	41.14	6,545,096	+0.19(+0.47%)
May 13, 2019	41.46	41.68	40.85	40.95	6,963,626	-1.10(-2.61%)
May 10, 2019	41.84	42.18	41.34	42.04	5,905,475	+0.04(+0.10%)
May 09, 2019	41.75	42.06	41.48	42.00	6,899,144	-0.08(-0.19%)
May 08, 2019	42.25	42.58	42.06	42.08	6,766,479	-0.27(-0.65%)
May 07, 2019	42.54	42.80	42.15	42.36	7,565,981	-0.63(-1.46%)
May 06, 2019	42.42	43.24	42.31	42.99	5,654,480	-0.11(-0.26%)
May 03, 2019	42.95	43.35	42.87	43.10	5,218,304	+0.24(+0.56%)
May 02, 2019	42.88	43.14	42.55	42.86	5,694,580	+0.06(+0.13%)
May 01, 2019	42.93	43.30	42.62	42.80	6,897,645	-0.17(-0.39%)
Apr 30, 2019	42.82	43.02	42.59	42.97	7,379,869	+0.26(+0.60%)
Apr 29, 2019	42.27	42.98	42.18	42.71	6,964,858	+0.53(+1.26%)
Apr 26, 2019	41.84	42.19	41.67	42.18	6,306,883	+0.40(+0.96%)
Apr 25, 2019	41.38	41.95	41.30	41.78	6,385,653	+0.13(+0.31%)
Apr 24, 2019	41.49	41.91	41.41	41.65	6,908,506	-0.01(-0.02%)
Apr 23, 2019	41.16	41.75	40.84	41.66	8,890,333	+0.39(+0.96%)
Apr 22, 2019	41.19	41.67	41.00	41.26	9,988,149	-0.01(-0.02%)
Apr 18, 2019	40.79	41.49	40.64	41.27	10,939,392	+0.44(+1.07%)
Apr 17, 2019	39.77	41.00	39.51	40.84	9,320,029	+0.31(+0.78%)
Apr 16, 2019	40.15	40.60	39.80	40.52	9,393,574	+0.31(+0.78%)
Apr 15, 2019	40.48	40.53	40.03	40.21	5,692,345	-0.27(-0.66%)
Apr 12, 2019	40.45	40.91	40.02	40.47	14,139,117	+0.49(+1.23%)
Apr 11, 2019	39.92	40.28	39.73	39.98	5,771,665	+0.25(+0.63%)
Apr 10, 2019	39.75	39.87	39.42	39.73	6,737,983	+0.06(+0.16%)
Apr 09, 2019	39.97	39.97	39.58	39.67	5,647,095	-0.53(-1.32%)
Apr 08, 2019	40.05	40.25	40.01	40.20	6,104,981	+0.15(+0.36%)
Apr 05, 2019	40.13	40.38	39.80	40.05	7,142,705	-0.07(-0.18%)
Apr 04, 2019	39.80	40.41	39.76	40.13	6,366,347	+0.30(+0.75%)
Apr 03, 2019	39.88	40.26	39.68	39.83	6,256,896	+0.23(+0.57%)
Apr 02, 2019	39.55	39.76	39.34	39.60	9,390,549	+0.06(+0.14%)
Apr 01, 2019	39.13	39.60	38.93	39.55	12,489,180	+0.71(+1.83%)
Mar 29, 2019	39.04	39.10	38.58	38.84	10,681,300	+0.12(+0.31%)
Mar 28, 2019	38.69	38.92	38.34	38.72	6,386,745	+0.23(+0.59%)
Mar 27, 2019	38.67	38.73	38.35	38.49	8,801,634	-0.30(-0.78%)
Mar 26, 2019	38.63	39.08	38.49	38.79	9,590,977	+0.33(+0.85%)
Mar 25, 2019	38.71	39.03	38.24	38.47	7,852,637	-0.14(-0.37%)
Mar 22, 2019	39.41	39.49	38.45	38.61	10,366,908	-1.10(-2.78%)
Mar 21, 2019	40.00	40.13	39.47	39.71	10,614,535	-0.57(-1.41%)
Mar 20, 2019	41.47	41.51	40.25	40.28	8,178,117	-1.25(-3.00%)
Mar 19, 2019	42.21	42.35	41.44	41.53	7,059,347	-0.42(-0.99%)
Mar 18, 2019	41.79	42.11	41.73	41.95	6,904,707	+0.30(+0.73%)
Mar 15, 2019	41.54	41.69	41.29	41.64	11,349,630	+0.29(+0.70%)
Mar 14, 2019	41.37	41.64	41.18	41.35	4,496,006	+0.10(+0.25%)
Mar 13, 2019	40.95	41.35	40.74	41.25	6,391,953	+0.42(+1.04%)
Mar 12, 2019	41.27	41.29	40.74	40.83	8,167,264	-0.33(-0.80%)
Mar 11, 2019	40.84	41.18	40.79	41.15	6,950,493	+0.47(+1.16%)
Mar 08, 2019	40.22	40.71	40.19	40.68	5,032,400	+0.15(+0.37%)
Mar 07, 2019	40.79	40.83	40.28	40.53	5,062,560	-0.34(-0.82%)
Mar 06, 2019	41.11	41.28	40.77	40.87	5,433,697	-0.35(-0.85%)
Mar 05, 2019	41.32	41.35	40.85	41.22	5,521,823	-0.10(-0.25%)
Mar 04, 2019	41.51	41.83	40.87	41.32	5,765,725	-0.04(-0.10%)
Mar 01, 2019	41.68	41.90	41.17	41.36	7,171,155	+0.02(+0.06%)
Feb 28, 2019	41.27	41.36	41.14	41.34	7,263,600	+0.12(+0.29%)
Feb 27, 2019	41.04	41.25	40.92	41.22	4,799,217	+0.19(+0.47%)
Feb 26, 2019	41.11	41.43	40.90	41.03	6,031,269	-0.25(-0.60%)
Feb 25, 2019	41.24	41.74	41.20	41.27	7,695,713	+0.26(+0.64%)
Feb 22, 2019	40.95	41.06	40.75	41.01	6,201,563	+0.18(+0.45%)
Feb 21, 2019	41.21	41.23	40.72	40.83	7,684,790	-0.44(-1.07%)
Feb 20, 2019	41.03	41.31	40.83	41.27	9,499,268	+0.23(+0.57%)
Feb 19, 2019	40.83	41.23	40.67	41.03	8,977,316	+0.00(+0.00%)
Feb 15, 2019	40.75	41.07	40.59	41.03	9,700,048	+0.68(+1.68%)
Feb 14, 2019	40.39	40.54	40.08	40.35	6,887,250	-0.36(-0.88%)
Feb 13, 2019	40.96	41.15	40.69	40.71	6,346,395	-0.24(-0.59%)
Feb 12, 2019	40.79	41.14	40.73	40.95	9,401,211	+0.53(+1.31%)
Feb 11, 2019	40.64	40.71	40.30	40.43	5,999,039	-0.02(-0.06%)
Feb 08, 2019	40.63	40.79	39.94	40.45	11,151,310	-0.30(-0.73%)
Feb 07, 2019	41.23	41.59	40.42	40.75	13,389,877	-0.39(-0.95%)
Feb 06, 2019	41.10	41.42	40.96	41.14	6,125,554	-0.03(-0.08%)
Feb 05, 2019	41.27	41.31	40.83	41.17	6,021,078	-0.07(-0.17%)
Feb 04, 2019	40.95	41.24	40.78	41.24	4,997,376	+0.22(+0.55%)
Feb 01, 2019	40.99	41.27	40.79	41.02	5,748,278	+0.10(+0.25%)
Jan 31, 2019	40.55	41.05	40.39	40.91	11,295,906	+0.10(+0.24%)
Jan 30, 2019	40.79	41.13	40.63	40.82	6,816,397	-0.01(-0.02%)
Jan 29, 2019	40.93	41.18	40.67	40.83	6,383,627	-0.18(-0.43%)
Jan 28, 2019	40.71	41.03	40.63	41.00	6,511,052	-0.08(-0.19%)
Jan 25, 2019	41.07	41.29	40.84	41.08	8,311,182	+0.38(+0.94%)
Jan 24, 2019	40.26	40.80	40.22	40.70	7,071,001	+0.29(+0.71%)
Jan 23, 2019	40.19	40.52	39.98	40.41	9,734,794	+0.31(+0.78%)
Jan 22, 2019	39.95	40.31	39.89	40.10	13,273,196	-0.06(-0.16%)
Jan 18, 2019	40.07	40.31	39.66	40.16	12,522,043	+0.38(+0.94%)
Jan 17, 2019	39.16	39.99	39.16	39.79	13,387,521	+0.51(+1.30%)
Jan 16, 2019	38.59	39.58	38.51	39.27	12,321,979	+0.91(+2.38%)
Jan 15, 2019	38.07	38.54	37.81	38.36	8,970,694	+0.14(+0.38%)
Jan 14, 2019	37.71	38.31	37.49	38.22	10,265,635	+0.28(+0.74%)
Jan 11, 2019	37.67	38.03	37.39	37.94	6,497,292	+0.10(+0.27%)
Jan 10, 2019	37.83	38.06	37.47	37.83	10,067,006	-0.08(-0.21%)
Jan 09, 2019	37.60	37.99	37.34	37.91	9,666,516	+0.40(+1.07%)
Jan 08, 2019	37.59	37.71	36.98	37.51	8,257,222	+0.24(+0.64%)
Jan 07, 2019	37.31	37.67	37.15	37.27	7,411,341	-0.18(-0.47%)
Jan 04, 2019	37.14	37.69	36.91	37.45	9,660,033	+0.90(+2.47%)
Jan 03, 2019	36.95	37.14	36.50	36.55	10,108,398	-0.52(-1.40%)
Jan 02, 2019	36.16	37.10	36.03	37.07	8,960,873	+0.52(+1.42%)
Dec 31, 2018	36.26	36.64	36.03	36.55	9,238,635	+0.39(+1.08%)
Dec 28, 2018	36.37	36.61	36.00	36.16	10,468,944	-0.06(-0.15%)
Dec 27, 2018	35.57	36.21	35.00	36.21	11,610,470	+0.21(+0.57%)
Dec 26, 2018	34.84	36.01	34.22	36.01	13,698,207	+1.29(+3.72%)
Dec 24, 2018	34.90	35.41	34.62	34.71	8,610,806	-0.67(-1.91%)
Dec 21, 2018	36.07	36.69	35.15	35.39	28,555,064	-0.92(-2.53%)
Dec 20, 2018	36.41	36.84	36.04	36.31	17,097,374	-0.36(-0.97%)
Dec 19, 2018	37.42	37.76	36.41	36.66	17,497,048	-0.82(-2.20%)
Dec 18, 2018	38.26	38.42	37.25	37.49	12,728,839	-0.54(-1.42%)
Dec 17, 2018	38.48	38.90	37.81	38.03	12,709,692	-0.64(-1.66%)
Dec 14, 2018	38.62	39.27	38.44	38.67	13,915,283	-0.35(-0.89%)
Dec 13, 2018	39.84	40.00	38.84	39.02	15,026,452	-0.75(-1.88%)
Dec 12, 2018	40.15	40.35	39.57	39.76	10,554,204	+0.01(+0.02%)
Dec 11, 2018	40.48	40.83	39.63	39.76	9,760,423	-0.36(-0.91%)
Dec 10, 2018	41.01	41.14	39.67	40.12	14,141,991	-0.94(-2.28%)
Dec 07, 2018	41.46	41.94	40.76	41.06	12,054,170	-0.46(-1.11%)
Dec 06, 2018	41.02	41.61	40.60	41.52	17,114,256	-0.21(-0.49%)
Dec 04, 2018	42.85	43.10	41.57	41.72	12,373,243	-1.43(-3.31%)
Dec 03, 2018	43.53	43.66	42.76	43.15	8,636,856	-0.05(-0.11%)
Nov 30, 2018	42.87	43.53	42.87	43.20	12,983,780	+0.33(+0.78%)
Nov 29, 2018	42.83	43.09	42.67	42.87	6,581,239	-0.20(-0.46%)
Nov 28, 2018	42.85	43.10	42.22	43.06	8,957,320	+0.45(+1.06%)
Nov 27, 2018	42.67	42.86	42.41	42.61	9,340,900	-0.35(-0.81%)
Nov 26, 2018	42.83	43.33	42.81	42.96	8,071,593	+0.51(+1.20%)
Nov 23, 2018	42.28	42.80	42.14	42.45	2,827,910	-0.13(-0.30%)
Nov 21, 2018		42.58	42.58	42.58	0	-0.34(-0.79%)
Nov 20, 2018	43.58	43.91	42.72	42.92	11,970,714	-0.71(-1.62%)
Nov 19, 2018	43.60	43.87	43.33	43.63	9,824,430	+0.06(+0.15%)
Nov 16, 2018	43.15	43.79	43.10	43.56	11,768,505	+0.21(+0.48%)
Nov 15, 2018	42.26	43.45	42.11	43.36	12,302,603	+0.52(+1.22%)
Nov 14, 2018	42.83	43.26	42.25	42.83	16,857,204	+0.25(+0.58%)
Nov 13, 2018	42.02	42.81	42.00	42.59	10,259,332	+0.61(+1.46%)
Nov 12, 2018	42.16	42.39	41.88	41.98	8,900,361	-0.18(-0.43%)
Nov 09, 2018	41.89	42.38	41.84	42.16	6,971,571	+0.17(+0.42%)
Nov 08, 2018	41.49	42.24	41.46	41.99	6,872,075	+0.28(+0.67%)
Nov 07, 2018	41.86	41.99	41.09	41.71	8,466,481	-0.05(-0.11%)
Nov 06, 2018	41.42	41.77	41.21	41.76	5,816,157	+0.24(+0.57%)
Nov 05, 2018	41.30	41.91	41.12	41.52	6,806,977	+0.21(+0.52%)
Nov 02, 2018	41.59	41.86	40.84	41.30	10,430,189	-0.05(-0.12%)
Nov 01, 2018	41.56	41.75	41.26	41.35	12,369,676	-0.11(-0.27%)
Oct 31, 2018	41.77	41.95	41.41	41.46	16,422,618	-0.04(-0.10%)
Oct 30, 2018	41.21	41.57	40.88	41.50	12,876,133	+0.60(+1.47%)
Oct 29, 2018	40.87	41.64	40.57	40.90	12,550,614	+0.52(+1.28%)
Oct 26, 2018	40.26	40.62	39.89	40.38	13,121,949	-0.29(-0.70%)
Oct 25, 2018	40.22	41.07	40.07	40.67	9,628,561	+0.79(+1.97%)
Oct 24, 2018	40.61	40.69	39.80	39.88	11,753,667	-0.86(-2.12%)
Oct 23, 2018	40.24	41.07	40.13	40.75	11,606,131	-0.05(-0.12%)
Oct 22, 2018	41.73	41.76	40.69	40.80	11,238,237	-0.85(-2.04%)
Oct 19, 2018	41.19	41.85	41.10	41.64	9,661,565	+0.29(+0.71%)
Oct 18, 2018	42.31	42.37	41.26	41.35	14,274,128	-0.61(-1.46%)
Oct 17, 2018	40.30	42.09	40.07	41.96	14,656,978	+1.53(+3.79%)
Oct 16, 2018	40.30	40.50	39.84	40.43	11,606,518	+0.36(+0.91%)
Oct 15, 2018	40.29	40.53	40.07	40.07	8,673,260	-0.22(-0.55%)
Oct 12, 2018	41.53	41.59	39.67	40.29	15,968,643	-0.82(-1.99%)
Oct 11, 2018	42.30	42.30	40.97	41.11	16,898,936	-1.20(-2.83%)
Oct 10, 2018	42.96	43.35	42.29	42.30	11,589,320	-0.49(-1.15%)
Oct 09, 2018	42.60	43.01	42.37	42.80	6,955,734	+0.02(+0.04%)
Oct 08, 2018	42.40	42.88	42.34	42.78	7,309,045	+0.36(+0.84%)
Oct 05, 2018	42.74	42.89	42.27	42.42	6,558,705	-0.16(-0.37%)
Oct 04, 2018	42.33	42.91	42.33	42.58	7,225,421	+0.20(+0.47%)
Oct 03, 2018	42.09	42.49	41.87	42.38	9,751,582	+0.55(+1.31%)
Oct 02, 2018	41.89	42.09	41.59	41.84	7,343,904	-0.07(-0.17%)
Oct 01, 2018	42.00	42.19	41.74	41.91	5,956,272	+0.02(+0.04%)
Sep 28, 2018	41.83	41.95	41.63	41.89	10,274,750	-0.10(-0.23%)
Sep 27, 2018	42.38	42.39	41.91	41.99	7,327,043	-0.25(-0.58%)
Sep 26, 2018	42.95	42.95	42.16	42.23	6,873,500	-0.51(-1.20%)
Sep 25, 2018	43.15	43.19	42.68	42.74	7,069,610	-0.13(-0.29%)
Sep 24, 2018	43.33	43.57	42.81	42.87	6,669,701	-0.57(-1.31%)
Sep 21, 2018	43.66	43.76	43.24	43.44	16,087,108	-0.17(-0.38%)
Sep 20, 2018	43.49	43.70	43.41	43.60	6,754,799	+0.34(+0.78%)
Sep 19, 2018	42.76	43.45	42.72	43.26	8,650,199	+0.61(+1.42%)
Sep 18, 2018	42.67	42.84	42.52	42.66	5,476,939	+0.02(+0.04%)
Sep 17, 2018	42.78	42.80	42.52	42.64	5,721,735	-0.01(-0.02%)
Sep 14, 2018	42.55	42.73	42.52	42.65	6,691,494	+0.09(+0.22%)
Sep 13, 2018	42.47	42.77	42.33	42.55	8,457,117	+0.37(+0.88%)
Sep 12, 2018	42.70	42.73	42.14	42.18	6,797,618	-0.51(-1.20%)
Sep 11, 2018	42.58	42.84	42.49	42.70	4,295,313	+0.06(+0.13%)
Sep 10, 2018	42.77	42.85	42.61	42.64	3,802,790	-0.05(-0.11%)
Sep 07, 2018	43.02	43.03	42.44	42.69	6,268,397	-0.11(-0.26%)
Sep 06, 2018	42.81	42.93	42.60	42.80	4,692,247	+0.00(+0.00%)
Sep 05, 2018	42.69	43.03	42.66	42.80	6,759,980	+0.07(+0.17%)
Sep 04, 2018	42.70	42.81	42.41	42.73	5,544,304	+0.10(+0.24%)
Aug 31, 2018		42.63	42.63	42.63	0	+0.06(+0.13%)
Aug 30, 2018	42.71	42.83	42.48	42.57	7,995,839	-0.23(-0.53%)
Aug 29, 2018	42.71	42.94	42.61	42.80	5,682,608	+0.10(+0.24%)
Aug 28, 2018	42.93	43.11	42.65	42.70	5,428,894	-0.20(-0.48%)
Aug 27, 2018	42.64	43.07	42.63	42.90	7,705,774	+0.35(+0.83%)
Aug 24, 2018	42.45	42.64	42.33	42.55	5,798,965	+0.17(+0.39%)
Aug 23, 2018	42.58	42.63	42.24	42.38	5,350,151	-0.11(-0.26%)
Aug 22, 2018	42.60	42.63	42.39	42.49	4,111,127	-0.20(-0.46%)
Aug 21, 2018	42.47	42.94	42.42	42.69	6,637,567	+0.29(+0.69%)
Aug 20, 2018	41.96	42.42	41.94	42.40	6,588,140	+0.42(+0.99%)
Aug 17, 2018	41.84	42.06	41.79	41.98	5,657,806	+0.10(+0.24%)
Aug 16, 2018	41.60	42.05	41.59	41.88	6,308,947	+0.45(+1.08%)
Aug 15, 2018	41.54	41.76	41.24	41.43	7,847,550	-0.46(-1.09%)
Aug 14, 2018	41.30	41.92	41.30	41.89	5,455,102	+0.63(+1.53%)
Aug 13, 2018	41.67	41.82	41.26	41.26	6,776,732	-0.58(-1.37%)
Aug 10, 2018	41.70	42.00	41.55	41.83	6,971,529	-0.30(-0.71%)
Aug 09, 2018	42.17	42.30	42.04	42.13	4,860,629	-0.03(-0.07%)
Aug 08, 2018	41.98	42.37	41.81	42.16	5,762,815	+0.17(+0.41%)
Aug 07, 2018	41.77	42.06	41.74	41.99	5,864,835	+0.29(+0.70%)
Aug 06, 2018	41.61	41.90	41.59	41.70	6,839,289	+0.02(+0.04%)
Aug 03, 2018	41.33	41.69	41.27	41.68	6,744,937	+0.28(+0.68%)
Aug 02, 2018	41.14	41.47	41.07	41.40	5,633,873	-0.05(-0.11%)
Aug 01, 2018	42.00	42.15	41.26	41.44	7,217,415	-0.32(-0.75%)
Jul 31, 2018	41.77	42.03	41.66	41.76	11,906,225	+0.02(+0.06%)
Jul 30, 2018	41.45	42.00	41.45	41.74	9,063,136	+0.30(+0.72%)
Jul 27, 2018	41.25	41.54	41.18	41.44	9,237,825	+0.19(+0.46%)
Jul 26, 2018	40.88	41.39	40.86	41.25	11,928,790	+0.58(+1.43%)
Jul 25, 2018	40.60	40.76	40.45	40.66	9,739,712	-0.02(-0.06%)
Jul 24, 2018	40.77	41.15	40.58	40.69	7,540,238	-0.17(-0.42%)
Jul 23, 2018		40.88	40.22	40.86	9,824,689	+0.64(+1.59%)
Jul 20, 2018	40.36	40.51	40.05	40.22	11,656,083	-0.24(-0.58%)
Jul 19, 2018	39.91	40.66	39.90	40.46	15,396,044	+0.50(+1.26%)
Jul 18, 2018	40.18	40.49	39.76	39.96	14,715,514	-0.46(-1.13%)
Jul 17, 2018	40.49	40.71	40.32	40.41	12,184,265	+0.00(+0.00%)
Jul 16, 2018	40.22	40.51	40.19	40.41	8,799,076	+0.31(+0.77%)
Jul 13, 2018	40.22	40.41	39.86	40.10	8,854,980	-0.35(-0.88%)
Jul 12, 2018	40.74	40.85	40.29	40.46	8,192,599	+0.08(+0.20%)
Jul 11, 2018	40.28	40.68	40.03	40.38	7,888,899	-0.07(-0.18%)
Jul 10, 2018	40.55	40.63	40.19	40.45	8,400,014	-0.02(-0.04%)
Jul 09, 2018	39.69	40.68	39.63	40.47	8,485,879	+0.91(+2.31%)
Jul 06, 2018	39.25	39.66	39.21	39.55	6,152,741	+0.22(+0.56%)
Jul 05, 2018	39.60	39.68	39.24	39.33	6,769,146	-0.03(-0.08%)
Jul 03, 2018		39.36	39.36	39.36	0	-0.35(-0.87%)
Jul 02, 2018	39.09	39.72	39.07	39.71	6,428,045	+0.31(+0.78%)
Jun 29, 2018	39.51	39.96	39.38	39.40	12,087,272	+0.32(+0.81%)
Jun 28, 2018	39.10	39.33	38.79	39.09	7,356,560	+0.07(+0.18%)
Jun 27, 2018	39.17	39.42	38.99	39.02	8,890,212	-0.29(-0.74%)
Jun 26, 2018	39.57	39.67	39.07	39.31	8,520,358	-0.30(-0.75%)
Jun 25, 2018	39.64	39.69	39.17	39.61	8,609,263	-0.14(-0.35%)
Jun 22, 2018	40.22	40.25	39.71	39.75	9,335,872	-0.18(-0.45%)
Jun 21, 2018	40.03	40.09	39.60	39.93	8,280,742	-0.22(-0.55%)
Jun 20, 2018	40.74	40.74	40.12	40.15	9,507,947	-0.30(-0.74%)
Jun 19, 2018	39.75	40.56	39.70	40.44	17,358,416	+0.29(+0.72%)
Jun 18, 2018	39.80	40.23	39.59	40.15	8,949,198	-0.08(-0.19%)
Jun 15, 2018		40.26	39.61	40.23	22,161,168	+0.35(+0.88%)
Jun 14, 2018	40.16	40.21	39.73	39.88	13,025,886	-0.12(-0.29%)
Jun 13, 2018	40.11	40.48	39.84	40.00	9,509,100	-0.12(-0.29%)
Jun 12, 2018	40.29	40.48	39.96	40.11	6,588,908	-0.17(-0.43%)
Jun 11, 2018	40.87	40.90	40.26	40.29	7,588,555	-0.47(-1.15%)
Jun 08, 2018	40.45	40.78	40.40	40.76	6,144,584	+0.17(+0.42%)
Jun 07, 2018	40.67	40.87	40.37	40.58	7,872,146	+0.05(+0.12%)
Jun 06, 2018		40.65		40.54	9,219,899	+0.43(+1.07%)
Jun 05, 2018	39.79	40.25	39.63	40.11	10,172,945	+0.24(+0.61%)
Jun 04, 2018	39.91	40.04	39.70	39.86	5,659,576	+0.12(+0.30%)